Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	66.61	67.85	66.14	67.51	4,547,341	+0.38(+0.56%)
Oct 29, 2020	70.73	72.26	66.93	67.13	7,523,021	-0.08(-0.11%)
Oct 28, 2020	68.40	68.93	67.09	67.20	8,934,020	-2.16(-3.12%)
Oct 27, 2020	68.84	69.47	68.55	69.37	5,817,112	+0.64(+0.94%)
Oct 26, 2020	69.19	69.43	67.93	68.73	6,554,783	-1.33(-1.90%)
Oct 23, 2020	69.44	70.25	69.09	70.06	2,259,388	+0.70(+1.01%)
Oct 22, 2020	68.75	69.55	68.27	69.36	2,862,164	+0.46(+0.67%)
Oct 21, 2020	69.03	69.98	68.89	68.90	3,084,953	-0.43(-0.63%)
Oct 20, 2020	69.05	69.96	68.33	69.33	2,382,946	+1.09(+1.59%)
Oct 19, 2020	69.18	69.71	68.02	68.24	2,953,245	-1.10(-1.58%)
Oct 16, 2020	70.27	70.54	69.29	69.34	2,679,928	-0.34(-0.49%)
Oct 15, 2020	69.24	69.84	68.77	69.68	2,790,089	-0.23(-0.32%)
Oct 14, 2020	69.21	70.32	69.09	69.91	3,463,126	+0.70(+1.01%)
Oct 13, 2020	70.88	71.19	69.04	69.21	3,514,684	-1.33(-1.89%)
Oct 12, 2020	70.03	70.82	69.26	70.54	5,024,047	+1.47(+2.12%)
Oct 09, 2020	69.61	70.00	68.76	69.08	3,792,060	+0.16(+0.23%)
Oct 08, 2020	68.53	69.43	68.27	68.92	2,446,786	+0.63(+0.93%)
Oct 07, 2020	66.85	68.51	66.73	68.28	3,364,391	+2.28(+3.45%)
Oct 06, 2020	67.02	67.68	65.87	66.00	3,291,387	-1.04(-1.55%)
Oct 05, 2020	65.81	67.36	65.69	67.04	4,356,129	+1.96(+3.01%)
Oct 02, 2020	64.20	65.55	64.08	65.09	2,603,120	-0.44(-0.68%)
Oct 01, 2020	66.37	66.73	65.20	65.53	3,625,051	-0.09(-0.13%)
Sep 30, 2020	65.48	66.27	65.09	65.62	4,138,919	+0.40(+0.61%)
Sep 29, 2020	65.64	66.24	64.87	65.22	2,720,081	-0.30(-0.46%)
Sep 28, 2020	65.19	65.83	64.96	65.52	4,201,540	+1.17(+1.82%)
Sep 25, 2020	63.21	64.58	62.86	64.35	2,917,864	+1.12(+1.76%)
Sep 24, 2020	62.34	63.90	61.99	63.23	3,020,496	-0.18(-0.28%)
Sep 23, 2020	64.71	65.40	63.15	63.41	3,264,989	-1.10(-1.70%)
Sep 22, 2020	63.92	64.75	63.06	64.51	3,003,245	+0.81(+1.28%)
Sep 21, 2020	64.14	64.44	63.40	63.70	3,374,949	-1.39(-2.13%)
Sep 18, 2020	66.24	66.54	64.25	65.09	5,845,674	-1.19(-1.80%)
Sep 17, 2020	64.38	66.98	64.19	66.28	4,040,931	-0.57(-0.85%)
Sep 16, 2020	67.02	67.88	66.21	66.85	3,343,452	+0.56(+0.84%)
Sep 15, 2020	65.44	67.10	65.44	66.29	3,635,652	+0.79(+1.21%)
Sep 14, 2020	64.61	65.77	64.61	65.49	3,609,680	+1.05(+1.63%)
Sep 11, 2020	64.06	65.38	63.39	64.44	5,221,581	+2.48(+4.00%)
Sep 10, 2020	62.68	63.96	61.78	61.97	2,834,498	-0.80(-1.28%)
Sep 09, 2020	62.42	63.27	61.71	62.77	2,407,294	+0.77(+1.23%)
Sep 08, 2020	61.86	63.02	61.48	62.01	3,282,539	-1.14(-1.81%)
Sep 04, 2020	63.71	64.39	62.23	63.15	2,692,307	-0.29(-0.46%)
Sep 03, 2020	64.91	65.12	62.70	63.44	3,558,814	-1.61(-2.47%)
Sep 02, 2020	63.75	65.21	63.41	65.05	2,868,021	+1.75(+2.76%)
Sep 01, 2020	62.63	63.36	62.27	63.30	1,803,427	+0.10(+0.16%)
Aug 31, 2020	63.70	63.84	63.06	63.20	2,807,505	-0.78(-1.23%)
Aug 28, 2020	63.69	64.02	63.34	63.98	1,625,879	+0.26(+0.42%)
Aug 27, 2020	64.27	64.56	63.48	63.72	1,682,035	-0.32(-0.50%)
Aug 26, 2020	63.40	64.13	62.93	64.04	2,191,087	+0.77(+1.21%)
Aug 25, 2020	63.92	63.94	62.83	63.27	1,972,087	-0.64(-1.01%)
Aug 24, 2020	62.11	63.92	61.95	63.92	2,570,765	+1.80(+2.89%)
Aug 21, 2020	62.54	62.58	61.55	62.12	3,787,617	-0.55(-0.87%)
Aug 20, 2020	62.50	63.06	62.40	62.67	1,391,580	-0.35(-0.56%)
Aug 19, 2020	63.40	63.75	62.89	63.02	2,054,422	-0.31(-0.49%)
Aug 18, 2020	63.69	63.95	63.12	63.33	1,629,796	-0.30(-0.47%)
Aug 17, 2020	63.36	63.91	63.07	63.63	1,877,955	+0.57(+0.91%)
Aug 14, 2020	62.64	63.38	62.18	63.05	1,368,533	+0.03(+0.04%)
Aug 13, 2020	62.48	63.40	62.32	63.03	1,625,598	-0.08(-0.12%)
Aug 12, 2020	63.08	63.70	63.02	63.10	2,864,869	+0.42(+0.68%)
Aug 11, 2020	63.39	63.66	62.43	62.68	2,444,002	-0.55(-0.86%)
Aug 10, 2020	63.46	63.57	62.75	63.22	2,482,353	-0.35(-0.55%)
Aug 07, 2020	63.31	63.73	62.83	63.57	2,180,653	-0.09(-0.15%)
Aug 06, 2020	63.58	63.81	62.81	63.67	2,449,465	+0.14(+0.22%)
Aug 05, 2020	64.19	64.70	63.27	63.53	2,863,030	-0.46(-0.72%)
Aug 04, 2020	63.28	64.05	63.00	63.99	3,145,163	-0.11(-0.18%)
Aug 03, 2020	62.98	64.18	62.81	64.10	3,607,004	-0.26(-0.41%)
Jul 31, 2020	64.81	65.01	63.11	64.36	3,871,020	-0.81(-1.24%)
Jul 30, 2020	64.93	65.47	63.12	65.17	6,894,423	+4.14(+6.78%)
Jul 29, 2020	59.42	61.43	59.05	61.04	5,112,235	+2.03(+3.43%)
Jul 28, 2020	59.75	60.14	58.96	59.01	3,348,910	-0.74(-1.25%)
Jul 27, 2020	58.12	59.98	57.74	59.76	3,181,587	+1.54(+2.64%)
Jul 24, 2020	58.58	58.72	57.90	58.22	2,842,470	-0.26(-0.45%)
Jul 23, 2020	58.56	58.94	58.21	58.49	2,669,805	+0.11(+0.19%)
Jul 22, 2020	58.06	58.80	57.73	58.37	3,223,549	+0.32(+0.55%)
Jul 21, 2020	58.65	59.27	57.85	58.05	2,648,641	-0.08(-0.15%)
Jul 20, 2020	57.81	58.42	57.52	58.14	2,266,205	+0.26(+0.46%)
Jul 17, 2020	57.82	58.19	57.28	57.87	3,196,465	+0.36(+0.62%)
Jul 16, 2020	57.37	58.13	57.00	57.52	5,541,905	+1.30(+2.31%)
Jul 15, 2020	54.64	56.90	54.64	56.22	4,854,859	+3.01(+5.67%)
Jul 14, 2020	53.19	53.28	51.98	53.20	2,542,451	+0.01(+0.02%)
Jul 13, 2020	53.17	54.38	52.91	53.19	3,625,147	+0.64(+1.22%)
Jul 10, 2020	51.86	52.64	51.74	52.55	2,163,033	+0.47(+0.90%)
Jul 09, 2020	52.45	52.48	51.41	52.08	3,230,134	-0.40(-0.75%)
Jul 08, 2020	52.84	53.10	52.02	52.48	1,893,090	-0.14(-0.27%)
Jul 07, 2020	52.31	53.13	52.15	52.62	2,764,658	-0.39(-0.73%)
Jul 06, 2020	53.70	53.78	52.83	53.00	2,338,313	+0.17(+0.32%)
Jul 02, 2020	53.71	54.34	52.77	52.83	3,315,136	-0.32(-0.60%)
Jul 01, 2020	53.70	54.10	52.71	53.15	3,148,857	-0.38(-0.70%)
Jun 30, 2020	53.31	54.22	53.01	53.53	4,080,779	+0.31(+0.58%)
Jun 29, 2020	52.54	53.25	51.81	53.22	3,085,916	+1.21(+2.32%)
Jun 26, 2020	52.16	52.37	51.43	52.01	3,973,981	-0.36(-0.68%)
Jun 25, 2020	50.90	52.45	50.86	52.37	4,091,572	+1.69(+3.33%)
Jun 24, 2020	51.59	51.71	50.66	50.69	4,879,669	-1.32(-2.54%)
Jun 23, 2020	51.35	52.23	50.89	52.00	3,293,988	+1.27(+2.51%)
Jun 22, 2020	50.80	51.37	50.08	50.73	2,535,284	-0.29(-0.57%)
Jun 19, 2020	52.76	52.77	50.79	51.02	5,694,706	-0.69(-1.33%)
Jun 18, 2020	51.50	52.00	50.78	51.71	2,728,629	-0.57(-1.08%)
Jun 17, 2020	52.64	52.80	51.54	52.28	2,372,312	+0.11(+0.22%)
Jun 16, 2020	52.95	53.75	51.66	52.16	2,850,652	+0.66(+1.28%)
Jun 15, 2020	49.55	51.91	49.46	51.50	2,891,424	-0.12(-0.24%)
Jun 12, 2020	51.20	52.26	50.38	51.63	2,626,676	+1.07(+2.12%)
Jun 11, 2020	52.83	52.97	50.52	50.55	3,613,659	-3.65(-6.73%)
Jun 10, 2020	54.51	55.01	53.40	54.20	2,983,759	+0.32(+0.59%)
Jun 09, 2020	54.64	54.64	53.36	53.88	2,510,225	-1.31(-2.37%)
Jun 08, 2020	54.73	55.51	54.73	55.19	2,872,529	+0.72(+1.31%)
Jun 05, 2020	53.66	55.79	53.28	54.47	5,249,850	+2.09(+3.99%)
Jun 04, 2020	51.87	52.51	51.37	52.38	2,493,691	+0.24(+0.45%)
Jun 03, 2020	50.61	52.23	50.42	52.15	4,700,997	+1.93(+3.85%)
Jun 02, 2020	50.47	50.47	49.83	50.21	3,268,593	+0.42(+0.85%)
Jun 01, 2020	49.93	50.24	49.44	49.79	3,399,957	-0.14(-0.28%)
May 29, 2020	50.49	50.50	49.21	49.93	6,846,597	-0.66(-1.30%)
May 28, 2020	52.39	52.65	50.49	50.59	3,217,427	-1.55(-2.98%)
May 27, 2020	51.17	52.20	50.85	52.15	3,937,655	+1.97(+3.92%)
May 26, 2020	50.00	50.78	49.77	50.18	3,856,074	+1.71(+3.52%)
May 22, 2020	49.01	49.03	47.98	48.47	2,885,034	-0.52(-1.06%)
May 21, 2020	49.40	49.73	48.72	48.99	2,431,386	-0.53(-1.07%)
May 20, 2020	49.15	50.49	48.99	49.52	3,042,869	+1.02(+2.10%)
May 19, 2020	49.47	49.84	48.35	48.50	3,625,147	-1.36(-2.72%)
May 18, 2020	48.87	50.16	48.70	49.86	3,929,324	+2.78(+5.90%)
May 15, 2020	46.78	47.17	45.95	47.08	5,036,012	-0.53(-1.10%)
May 14, 2020	46.10	47.64	44.46	47.60	5,562,068	+1.18(+2.55%)
May 13, 2020	49.39	49.42	45.94	46.42	6,218,252	-3.50(-7.01%)
May 12, 2020	51.84	52.30	49.92	49.92	3,840,517	-2.20(-4.21%)
May 11, 2020	52.84	52.88	51.24	52.12	3,930,820	-1.51(-2.82%)
May 08, 2020	51.60	54.00	50.89	53.63	8,297,887	-1.50(-2.72%)
May 07, 2020	54.71	55.57	54.71	55.13	4,123,868	+1.10(+2.03%)
May 06, 2020	54.16	54.66	53.16	54.03	4,198,506	+0.42(+0.79%)
May 05, 2020	53.29	53.91	52.88	53.61	3,584,103	+0.70(+1.33%)
May 04, 2020	52.32	53.08	51.72	52.91	3,801,120	-0.10(-0.19%)
May 01, 2020	53.37	53.52	52.64	53.01	3,150,918	-1.43(-2.62%)
Apr 30, 2020	54.80	55.14	53.76	54.43	4,556,916	-1.14(-2.04%)
Apr 29, 2020	54.54	56.01	54.21	55.57	3,951,359	+2.53(+4.78%)
Apr 28, 2020	53.61	54.43	52.99	53.04	3,974,362	+0.46(+0.87%)
Apr 27, 2020	51.03	52.70	51.00	52.58	4,609,764	+2.09(+4.14%)
Apr 24, 2020	49.35	50.78	49.16	50.48	4,323,799	+1.09(+2.20%)
Apr 23, 2020	49.17	50.40	49.17	49.40	2,887,346	+0.37(+0.75%)
Apr 22, 2020	48.82	49.34	48.16	49.03	3,827,642	+1.19(+2.49%)
Apr 21, 2020	48.13	49.27	47.54	47.84	4,387,023	-1.44(-2.93%)
Apr 20, 2020	49.12	50.12	47.98	49.28	5,281,960	-1.20(-2.38%)
Apr 17, 2020	49.44	50.58	49.34	50.48	5,385,404	+2.20(+4.55%)
Apr 16, 2020	48.84	49.62	47.42	48.29	3,783,691	-0.44(-0.90%)
Apr 15, 2020	49.43	49.53	47.97	48.73	3,608,070	-2.00(-3.94%)
Apr 14, 2020	50.57	50.80	49.75	50.73	5,847,988	+1.29(+2.60%)
Apr 13, 2020	50.20	50.40	48.83	49.44	3,942,565	-1.48(-2.91%)
Apr 09, 2020	48.71	51.84	48.71	50.93	6,617,760	+2.71(+5.62%)
Apr 08, 2020	45.46	48.59	44.81	48.21	5,736,637	+3.37(+7.51%)
Apr 07, 2020	46.91	47.29	44.67	44.85	4,323,243	-0.61(-1.34%)
Apr 06, 2020	42.98	45.69	42.59	45.46	6,031,881	+4.74(+11.64%)
Apr 03, 2020	41.25	41.96	40.35	40.72	3,438,276	-0.83(-2.01%)
Apr 02, 2020	39.69	42.22	39.59	41.55	4,071,274	+1.67(+4.19%)
Apr 01, 2020	41.92	42.29	39.54	39.88	5,852,096	-3.72(-8.52%)
Mar 31, 2020	44.11	45.47	43.31	43.60	5,572,937	-0.85(-1.92%)
Mar 30, 2020	44.47	44.97	43.47	44.45	6,640,527	+0.68(+1.54%)
Mar 27, 2020	44.68	45.49	43.42	43.78	5,499,025	-2.96(-6.34%)
Mar 26, 2020	45.03	47.33	44.50	46.74	5,639,535	+2.00(+4.47%)
Mar 25, 2020	43.16	46.31	42.68	44.74	5,244,638	+1.20(+2.76%)
Mar 24, 2020	40.98	43.63	40.42	43.54	6,238,919	+4.50(+11.54%)
Mar 23, 2020	41.53	41.98	37.54	39.04	8,689,761	-2.34(-5.65%)
Mar 20, 2020	43.46	45.47	40.97	41.37	6,972,161	-2.24(-5.14%)
Mar 19, 2020	43.75	44.82	41.50	43.62	6,022,756	-0.92(-2.06%)
Mar 18, 2020	44.24	46.84	42.96	44.54	7,689,263	-2.47(-5.25%)
Mar 17, 2020	41.79	47.52	40.97	47.00	7,375,297	+6.12(+14.96%)
Mar 16, 2020	43.84	44.77	40.35	40.89	6,917,271	-8.48(-17.18%)
Mar 13, 2020	48.42	49.44	45.68	49.37	6,239,164	+3.41(+7.43%)
Mar 12, 2020	46.62	49.00	44.80	45.95	8,209,328	-3.90(-7.83%)
Mar 11, 2020	50.79	51.95	49.18	49.86	6,525,919	-2.48(-4.73%)
Mar 10, 2020	52.15	52.75	49.65	52.33	7,144,875	+1.71(+3.37%)
Mar 09, 2020	51.66	52.51	50.16	50.63	8,022,139	-4.02(-7.35%)
Mar 06, 2020	54.18	55.21	53.49	54.64	5,717,635	-1.59(-2.82%)
Mar 05, 2020	56.73	57.47	55.68	56.23	4,149,777	-2.10(-3.60%)
Mar 04, 2020	57.01	58.35	55.68	58.33	3,457,844	+2.40(+4.29%)
Mar 03, 2020	57.16	58.99	55.23	55.93	5,454,872	-1.61(-2.80%)
Mar 02, 2020	56.86	57.56	55.19	57.54	6,049,381	+0.38(+0.66%)
Feb 28, 2020	56.85	57.84	55.79	57.16	8,392,110	-1.30(-2.23%)
Feb 27, 2020	58.40	59.90	57.51	58.47	5,677,490	-0.90(-1.52%)
Feb 26, 2020	61.09	61.82	59.35	59.37	5,548,178	-1.13(-1.86%)
Feb 25, 2020	63.38	63.80	60.35	60.50	5,304,684	-2.76(-4.36%)
Feb 24, 2020	64.66	65.56	63.23	63.25	4,855,589	-2.51(-3.81%)
Feb 21, 2020	64.86	65.94	64.55	65.76	5,102,309	+0.50(+0.76%)
Feb 20, 2020	64.32	65.43	63.97	65.26	3,881,106	+0.64(+0.99%)
Feb 19, 2020	64.14	64.96	63.71	64.62	3,850,766	+0.04(+0.07%)
Feb 18, 2020	64.12	64.94	63.84	64.58	3,430,129	+0.38(+0.60%)
Feb 14, 2020	64.99	65.12	63.61	64.19	4,421,433	-0.91(-1.40%)
Feb 13, 2020	64.77	65.19	64.49	65.10	3,022,793	+0.17(+0.26%)
Feb 12, 2020	65.03	65.16	64.57	64.93	2,811,815	+0.22(+0.33%)
Feb 11, 2020	64.96	64.96	64.31	64.72	3,246,194	-0.17(-0.26%)
Feb 10, 2020	64.43	64.97	64.15	64.89	3,290,034	-0.20(-0.30%)
Feb 07, 2020	66.01	66.39	64.11	65.08	8,475,922	-1.71(-2.56%)
Feb 06, 2020	62.71	66.85	62.63	66.79	8,327,893	+6.03(+9.93%)
Feb 05, 2020	60.41	60.95	60.07	60.76	4,079,648	+1.44(+2.43%)
Feb 04, 2020	59.25	59.76	58.92	59.32	2,985,746	+0.77(+1.31%)
Feb 03, 2020	57.84	58.83	57.58	58.56	3,899,171	+1.15(+2.00%)
Jan 31, 2020	58.20	58.30	56.91	57.40	3,571,927	-1.02(-1.74%)
Jan 30, 2020	58.14	58.47	57.33	58.42	2,597,091	-0.42(-0.72%)
Jan 29, 2020	58.77	59.28	58.54	58.85	3,652,357	+0.30(+0.51%)
Jan 28, 2020	57.95	58.81	57.58	58.55	2,868,909	+0.78(+1.34%)
Jan 27, 2020	57.83	58.06	57.32	57.77	3,538,976	-0.61(-1.04%)
Jan 24, 2020	58.71	59.06	57.97	58.38	2,813,296	-0.12(-0.21%)
Jan 23, 2020	58.00	58.53	57.84	58.50	3,259,213	+0.34(+0.58%)
Jan 22, 2020	58.55	58.85	57.83	58.16	3,779,271	-0.09(-0.16%)
Jan 21, 2020	58.36	58.67	57.93	58.26	4,088,382	-0.45(-0.76%)
Jan 17, 2020	58.51	58.85	58.28	58.70	4,326,174	+0.30(+0.51%)
Jan 16, 2020	58.00	58.51	57.85	58.41	3,259,797	+0.56(+0.97%)
Jan 15, 2020	57.44	57.98	57.44	57.84	2,794,347	+0.45(+0.78%)
Jan 14, 2020	57.13	57.71	57.02	57.40	3,279,204	+0.20(+0.34%)
Jan 13, 2020	56.57	57.30	56.31	57.20	2,980,226	+0.49(+0.86%)
Jan 10, 2020	57.40	57.40	56.53	56.71	2,714,070	-0.44(-0.77%)
Jan 09, 2020	57.52	57.98	56.82	57.15	4,329,374	+0.36(+0.63%)
Jan 08, 2020	56.50	56.92	56.32	56.80	3,113,749	+0.38(+0.68%)
Jan 07, 2020	56.74	56.76	56.10	56.41	3,157,404	-0.39(-0.69%)
Jan 06, 2020	57.09	57.33	56.44	56.81	3,225,959	-0.58(-1.01%)
Jan 03, 2020	57.12	57.55	56.95	57.39	2,711,183	-0.52(-0.90%)
Jan 02, 2020	58.26	58.41	57.69	57.91	2,389,264	-0.09(-0.16%)
Dec 31, 2019	57.55	58.05	57.49	58.00	2,176,773	+0.35(+0.60%)
Dec 30, 2019	58.12	58.20	57.41	57.66	1,718,920	-0.48(-0.82%)
Dec 27, 2019	58.44	58.77	57.99	58.13	1,612,103	+0.04(+0.06%)
Dec 26, 2019	58.33	58.45	57.90	58.10	1,827,821	-0.26(-0.45%)
Dec 24, 2019	58.58	58.60	58.12	58.36	665,606	-0.22(-0.37%)
Dec 23, 2019	59.06	59.24	58.54	58.57	2,160,207	-0.55(-0.93%)
Dec 20, 2019	58.65	59.17	57.99	59.13	5,166,281	+0.48(+0.81%)
Dec 19, 2019	58.27	58.99	58.13	58.65	4,200,818	+0.36(+0.63%)
Dec 18, 2019	57.69	58.43	57.52	58.28	4,715,726	+0.52(+0.91%)
Dec 17, 2019	57.84	58.07	57.53	57.76	2,592,085	+0.09(+0.16%)
Dec 16, 2019	58.10	58.47	57.47	57.67	2,921,534	+0.02(+0.03%)
Dec 13, 2019	57.68	58.08	57.12	57.65	2,311,712	-0.12(-0.21%)
Dec 12, 2019	56.61	57.92	56.52	57.77	2,502,512	+1.02(+1.80%)
Dec 11, 2019	57.16	57.25	56.54	56.75	2,643,830	-0.39(-0.69%)
Dec 10, 2019	57.79	57.89	57.07	57.14	2,443,140	-0.73(-1.26%)
Dec 09, 2019	58.52	58.65	57.74	57.87	3,093,506	-0.73(-1.24%)
Dec 06, 2019	58.41	58.77	58.23	58.60	2,732,568	+0.42(+0.72%)
Dec 05, 2019	58.52	58.54	58.04	58.18	3,087,220	-0.18(-0.30%)
Dec 04, 2019	58.85	58.94	58.33	58.36	2,176,787	-0.33(-0.56%)
Dec 03, 2019	59.00	59.05	58.27	58.69	2,717,187	-0.74(-1.24%)
Dec 02, 2019	59.94	60.00	59.31	59.42	2,552,524	-0.53(-0.89%)
Nov 29, 2019	59.78	60.20	59.76	59.96	1,450,113	-0.04(-0.06%)
Nov 27, 2019	59.81	60.02	59.33	60.00	1,585,693	+0.39(+0.66%)
Nov 26, 2019	59.21	59.71	59.01	59.60	3,562,921	+0.35(+0.58%)
Nov 25, 2019	59.23	59.47	59.13	59.26	2,412,733	+0.16(+0.27%)
Nov 22, 2019	57.98	59.14	57.94	59.10	3,260,562	-0.20(-0.33%)
Nov 21, 2019	59.35	59.46	59.00	59.29	2,455,130	-0.10(-0.17%)
Nov 20, 2019	59.50	59.67	58.99	59.40	2,966,580	-0.38(-0.64%)
Nov 19, 2019	59.74	59.82	59.37	59.78	2,254,822	+0.27(+0.46%)
Nov 18, 2019	58.89	59.54	58.89	59.51	3,007,599	+0.42(+0.71%)
Nov 15, 2019	59.11	59.11	58.44	59.09	2,739,072	+0.25(+0.43%)
Nov 14, 2019	58.07	58.86	57.82	58.84	2,789,843	+0.56(+0.96%)
Nov 13, 2019	58.34	58.69	58.16	58.28	1,935,149	-0.34(-0.59%)
Nov 12, 2019	58.55	58.70	58.27	58.62	2,924,070	+0.22(+0.38%)
Nov 11, 2019	58.44	58.64	58.25	58.40	1,645,761	-0.21(-0.35%)
Nov 08, 2019	58.63	58.72	58.16	58.60	1,992,950	-0.16(-0.27%)
Nov 07, 2019	58.49	59.26	58.33	58.76	2,857,107	+0.72(+1.24%)
Nov 06, 2019	57.80	58.20	57.70	58.04	2,411,508	+0.32(+0.55%)
Nov 05, 2019	57.96	57.99	57.21	57.73	2,510,486	-0.14(-0.24%)
Nov 04, 2019	57.31	57.94	57.20	57.87	3,981,088	+0.78(+1.37%)