Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	44.30	45.66	43.49	43.78	5,549,165	-0.86(-1.92%)
Mar 30, 2020	44.66	45.16	43.65	44.64	6,612,201	+0.68(+1.54%)
Mar 27, 2020	44.87	45.69	43.61	43.96	5,475,568	-2.98(-6.34%)
Mar 26, 2020	45.23	47.54	44.69	46.94	5,615,479	+2.01(+4.47%)
Mar 25, 2020	43.34	46.51	42.86	44.93	5,222,266	+1.21(+2.76%)
Mar 24, 2020	41.16	43.81	40.59	43.73	6,212,306	+4.52(+11.54%)
Mar 23, 2020	41.71	42.16	37.70	39.21	8,652,694	-2.35(-5.65%)
Mar 20, 2020	43.64	45.66	41.15	41.55	6,942,421	-2.25(-5.14%)
Mar 19, 2020	43.94	45.01	41.67	43.80	5,997,066	-0.92(-2.06%)
Mar 18, 2020	44.43	47.05	43.14	44.73	7,656,464	-2.48(-5.25%)
Mar 17, 2020	41.97	47.72	41.14	47.21	7,343,837	+6.14(+14.96%)
Mar 16, 2020	44.03	44.96	40.52	41.06	6,887,765	-8.52(-17.18%)
Mar 13, 2020	48.63	49.66	45.88	49.58	6,212,550	+3.43(+7.43%)
Mar 12, 2020	46.82	49.21	44.99	46.15	8,174,310	-3.92(-7.83%)
Mar 11, 2020	51.01	52.17	49.39	50.07	6,498,083	-2.49(-4.73%)
Mar 10, 2020	52.38	52.97	49.86	52.56	7,114,398	+1.71(+3.37%)
Mar 09, 2020	51.88	52.74	50.37	50.84	7,987,920	-4.03(-7.35%)
Mar 06, 2020	54.41	55.45	53.72	54.88	5,693,245	-1.59(-2.82%)
Mar 05, 2020	56.98	57.72	55.92	56.47	4,132,076	-2.11(-3.60%)
Mar 04, 2020	57.25	58.60	55.92	58.58	3,443,095	+2.41(+4.29%)
Mar 03, 2020	57.40	59.25	55.47	56.17	5,431,603	-1.62(-2.80%)
Mar 02, 2020	57.10	57.81	55.42	57.79	6,023,576	+0.38(+0.66%)
Feb 28, 2020	57.09	58.09	56.02	57.41	8,356,313	-1.31(-2.23%)
Feb 27, 2020	58.65	60.16	57.76	58.72	5,653,272	-0.90(-1.52%)
Feb 26, 2020	61.35	62.08	59.60	59.62	5,524,511	-1.13(-1.86%)
Feb 25, 2020	63.66	64.07	60.61	60.75	5,282,057	-2.77(-4.36%)
Feb 24, 2020	64.94	65.84	63.50	63.52	4,834,877	-2.52(-3.81%)
Feb 21, 2020	65.14	66.23	64.82	66.04	5,080,545	+0.50(+0.76%)
Feb 20, 2020	64.60	65.71	64.24	65.54	3,864,551	+0.65(+0.99%)
Feb 19, 2020	64.42	65.24	63.99	64.90	3,834,340	+0.04(+0.07%)
Feb 18, 2020	64.39	65.22	64.11	64.85	3,415,497	+0.39(+0.60%)
Feb 14, 2020	65.27	65.39	63.88	64.47	4,402,573	-0.91(-1.40%)
Feb 13, 2020	65.05	65.47	64.77	65.38	3,009,899	+0.17(+0.26%)
Feb 12, 2020	65.31	65.44	64.85	65.21	2,799,821	+0.22(+0.33%)
Feb 11, 2020	65.24	65.24	64.58	65.00	3,232,347	-0.17(-0.26%)
Feb 10, 2020	64.70	65.25	64.42	65.16	3,276,000	-0.20(-0.30%)
Feb 07, 2020	66.29	66.68	64.39	65.36	8,439,767	-1.72(-2.56%)
Feb 06, 2020	62.98	67.14	62.90	67.08	8,292,370	+6.06(+9.93%)
Feb 05, 2020	60.67	61.21	60.33	61.02	4,062,246	+1.45(+2.43%)
Feb 04, 2020	59.50	60.02	59.17	59.58	2,973,010	+0.77(+1.31%)
Feb 03, 2020	58.09	59.08	57.83	58.81	3,882,538	+1.16(+2.00%)
Jan 31, 2020	58.45	58.55	57.15	57.65	3,556,690	-1.02(-1.74%)
Jan 30, 2020	58.39	58.72	57.58	58.67	2,586,013	-0.42(-0.72%)
Jan 29, 2020	59.02	59.53	58.79	59.10	3,636,777	+0.30(+0.51%)
Jan 28, 2020	58.20	59.06	57.83	58.80	2,856,672	+0.78(+1.34%)
Jan 27, 2020	58.07	58.31	57.57	58.02	3,523,880	-0.61(-1.04%)
Jan 24, 2020	58.97	59.31	58.22	58.63	2,801,295	-0.12(-0.21%)
Jan 23, 2020	58.25	58.78	58.09	58.75	3,245,310	+0.34(+0.58%)
Jan 22, 2020	58.80	59.10	58.07	58.41	3,763,150	-0.09(-0.16%)
Jan 21, 2020	58.61	58.92	58.18	58.51	4,070,942	-0.45(-0.76%)
Jan 17, 2020	58.76	59.11	58.53	58.96	4,307,720	+0.30(+0.51%)
Jan 16, 2020	58.25	58.76	58.10	58.66	3,245,892	+0.56(+0.97%)
Jan 15, 2020	57.69	58.23	57.69	58.09	2,782,427	+0.45(+0.78%)
Jan 14, 2020	57.38	57.96	57.27	57.64	3,265,216	+0.20(+0.34%)
Jan 13, 2020	56.81	57.55	56.55	57.44	2,967,513	+0.49(+0.86%)
Jan 10, 2020	57.65	57.65	56.77	56.96	2,702,493	-0.44(-0.77%)
Jan 09, 2020	57.76	58.22	57.06	57.40	4,310,907	+0.36(+0.63%)
Jan 08, 2020	56.74	57.16	56.56	57.04	3,100,467	+0.39(+0.68%)
Jan 07, 2020	56.98	57.01	56.34	56.66	3,143,936	-0.39(-0.69%)
Jan 06, 2020	57.33	57.58	56.68	57.05	3,212,198	-0.58(-1.01%)
Jan 03, 2020	57.37	57.80	57.19	57.63	2,699,618	-0.53(-0.90%)
Jan 02, 2020	58.51	58.67	57.93	58.16	2,379,073	-0.09(-0.16%)
Dec 31, 2019	57.80	58.30	57.74	58.25	2,167,488	+0.35(+0.60%)
Dec 30, 2019	58.37	58.45	57.66	57.90	1,711,588	-0.48(-0.82%)
Dec 27, 2019	58.69	59.02	58.24	58.38	1,605,227	+0.04(+0.06%)
Dec 26, 2019	58.58	58.70	58.15	58.35	1,820,024	-0.26(-0.45%)
Dec 24, 2019	58.83	58.85	58.37	58.61	662,767	-0.22(-0.37%)
Dec 23, 2019	59.31	59.49	58.79	58.82	2,150,993	-0.55(-0.93%)
Dec 20, 2019	58.90	59.42	58.24	59.38	5,144,244	+0.48(+0.81%)
Dec 19, 2019	58.51	59.25	58.38	58.90	4,182,899	+0.37(+0.63%)
Dec 18, 2019	57.94	58.68	57.76	58.53	4,695,611	+0.53(+0.91%)
Dec 17, 2019	58.09	58.32	57.77	58.01	2,581,028	+0.09(+0.16%)
Dec 16, 2019	58.35	58.72	57.72	57.91	2,909,071	+0.02(+0.03%)
Dec 13, 2019	57.92	58.33	57.37	57.90	2,301,851	-0.12(-0.21%)
Dec 12, 2019	56.85	58.17	56.76	58.02	2,491,837	+1.02(+1.80%)
Dec 11, 2019	57.41	57.49	56.79	56.99	2,632,552	-0.39(-0.69%)
Dec 10, 2019	58.04	58.14	57.31	57.39	2,432,718	-0.73(-1.26%)
Dec 09, 2019	58.77	58.90	57.99	58.12	3,080,310	-0.73(-1.24%)
Dec 06, 2019	58.67	59.03	58.48	58.85	2,720,912	+0.42(+0.72%)
Dec 05, 2019	58.77	58.79	58.29	58.43	3,074,051	-0.18(-0.30%)
Dec 04, 2019	59.11	59.19	58.58	58.61	2,167,502	-0.33(-0.56%)
Dec 03, 2019	59.26	59.30	58.52	58.94	2,705,596	-0.74(-1.24%)
Dec 02, 2019	60.20	60.26	59.57	59.68	2,541,635	-0.54(-0.89%)
Nov 29, 2019	60.04	60.46	60.02	60.21	1,443,927	-0.04(-0.06%)
Nov 27, 2019	60.06	60.28	59.59	60.25	1,578,929	+0.39(+0.66%)
Nov 26, 2019	59.46	59.96	59.27	59.86	3,547,723	+0.35(+0.58%)
Nov 25, 2019	59.48	59.72	59.38	59.51	2,402,442	+0.16(+0.27%)
Nov 22, 2019	58.22	59.39	58.19	59.35	3,246,654	-0.20(-0.33%)
Nov 21, 2019	59.60	59.72	59.26	59.55	2,444,657	-0.10(-0.17%)
Nov 20, 2019	59.75	59.92	59.24	59.65	2,953,926	-0.39(-0.64%)
Nov 19, 2019	60.00	60.07	59.63	60.04	2,245,203	+0.27(+0.46%)
Nov 18, 2019	59.14	59.79	59.14	59.76	2,994,770	+0.42(+0.71%)
Nov 15, 2019	59.36	59.36	58.69	59.34	2,727,388	+0.25(+0.43%)
Nov 14, 2019	58.32	59.12	58.07	59.09	2,777,943	+0.56(+0.96%)
Nov 13, 2019	58.59	58.94	58.41	58.53	1,926,894	-0.35(-0.59%)
Nov 12, 2019	58.80	58.95	58.52	58.87	2,911,597	+0.22(+0.38%)
Nov 11, 2019	58.69	58.89	58.50	58.65	1,638,741	-0.21(-0.35%)
Nov 08, 2019	58.88	58.97	58.41	58.85	1,984,448	-0.16(-0.27%)
Nov 07, 2019	58.74	59.51	58.58	59.01	2,844,920	+0.72(+1.24%)
Nov 06, 2019	58.05	58.45	57.95	58.29	2,401,221	+0.32(+0.55%)
Nov 05, 2019	58.21	58.24	57.45	57.97	2,499,777	-0.14(-0.24%)
Nov 04, 2019	57.55	58.19	57.44	58.11	3,964,106	+0.79(+1.37%)
Nov 01, 2019	57.48	57.74	56.99	57.33	3,740,654	+0.27(+0.48%)
Oct 31, 2019	56.18	58.24	56.07	57.06	6,137,248	+0.98(+1.75%)
Oct 30, 2019	56.93	56.99	55.94	56.07	3,646,061	-0.52(-0.93%)
Oct 29, 2019	56.84	57.22	56.52	56.60	3,694,809	-0.21(-0.36%)
Oct 28, 2019	56.59	57.01	56.36	56.80	2,914,339	+0.20(+0.35%)
Oct 25, 2019	56.65	57.02	56.43	56.61	3,196,799	-0.05(-0.08%)
Oct 24, 2019	56.98	57.11	56.35	56.65	2,059,371	+0.15(+0.27%)
Oct 23, 2019	56.15	56.52	55.79	56.50	3,007,975	+0.42(+0.75%)
Oct 22, 2019	57.05	57.33	55.90	56.08	2,877,023	-0.82(-1.45%)
Oct 21, 2019	57.41	57.67	56.46	56.91	3,535,814	+0.13(+0.23%)
Oct 18, 2019	57.52	57.52	56.74	56.78	3,478,553	-0.69(-1.21%)
Oct 17, 2019	57.60	57.83	57.08	57.47	2,880,033	-0.01(-0.02%)
Oct 16, 2019	57.49	58.03	57.32	57.48	2,849,926	+0.05(+0.09%)
Oct 15, 2019	56.55	57.75	56.52	57.43	2,402,218	+0.89(+1.58%)
Oct 14, 2019	56.74	56.83	56.20	56.53	1,899,710	-0.22(-0.38%)
Oct 11, 2019	56.60	57.52	56.47	56.75	2,764,984	+0.76(+1.35%)
Oct 10, 2019	55.29	56.47	55.21	55.99	2,557,390	+0.34(+0.61%)
Oct 09, 2019	55.93	55.94	55.37	55.65	2,090,928	+0.51(+0.92%)
Oct 08, 2019	55.91	56.06	55.14	55.15	4,464,657	-1.29(-2.29%)
Oct 07, 2019	56.44	56.74	56.25	56.44	2,274,821	-0.22(-0.38%)
Oct 04, 2019	56.52	56.97	56.42	56.65	2,537,274	+0.31(+0.55%)
Oct 03, 2019	56.17	56.48	55.83	56.35	2,813,178	+0.22(+0.40%)
Oct 02, 2019	56.20	56.75	55.70	56.12	4,031,757	-0.64(-1.12%)
Oct 01, 2019	56.55	57.85	56.55	56.76	3,457,818	+0.34(+0.60%)
Sep 30, 2019	55.20	56.56	55.12	56.42	4,725,596	+1.41(+2.57%)
Sep 27, 2019	56.20	56.29	54.92	55.01	3,119,579	-0.85(-1.52%)
Sep 26, 2019	56.18	56.35	55.27	55.85	2,717,227	-0.50(-0.89%)
Sep 25, 2019	56.15	56.63	55.63	56.35	4,151,270	+0.25(+0.45%)
Sep 24, 2019	57.14	57.57	55.70	56.10	5,339,734	-0.85(-1.49%)
Sep 23, 2019	57.77	57.79	56.92	56.95	4,270,868	-0.91(-1.58%)
Sep 20, 2019	59.09	59.29	57.54	57.86	8,735,633	-1.56(-2.63%)
Sep 19, 2019	59.29	60.00	59.06	59.43	3,019,258	-0.04(-0.06%)
Sep 18, 2019	59.64	59.76	58.70	59.46	3,083,872	-0.46(-0.77%)
Sep 17, 2019	59.98	59.98	59.18	59.92	2,292,837	+0.01(+0.02%)
Sep 16, 2019	59.92	60.43	59.80	59.91	2,907,809	-0.32(-0.53%)
Sep 13, 2019	60.88	61.05	60.10	60.23	3,280,428	-0.48(-0.79%)
Sep 12, 2019	61.43	61.44	60.26	60.71	2,756,145	-0.49(-0.80%)
Sep 11, 2019	60.78	61.27	60.31	61.20	3,403,392	+0.58(+0.96%)
Sep 10, 2019	59.87	60.64	59.24	60.61	2,529,787	+0.52(+0.87%)
Sep 09, 2019	60.42	60.52	59.79	60.09	2,169,205	-0.25(-0.42%)
Sep 06, 2019	60.17	60.86	60.01	60.34	3,127,055	+0.18(+0.30%)
Sep 05, 2019	59.14	60.21	59.14	60.17	3,383,520	+1.73(+2.96%)
Sep 04, 2019	58.22	58.56	58.09	58.43	2,383,511	+0.87(+1.51%)
Sep 03, 2019	57.07	57.69	56.96	57.56	3,383,629	+0.08(+0.15%)
Aug 30, 2019	57.89	57.89	57.20	57.48	2,708,057	+0.01(+0.02%)
Aug 29, 2019	56.95	57.54	56.88	57.47	2,849,493	+1.07(+1.89%)
Aug 28, 2019	55.99	56.47	55.43	56.40	3,394,619	+0.51(+0.90%)
Aug 27, 2019	56.37	56.43	55.65	55.90	2,818,440	-0.16(-0.28%)
Aug 26, 2019	56.75	56.77	55.79	56.06	2,876,417	-0.12(-0.22%)
Aug 23, 2019	57.16	57.98	55.99	56.18	3,146,601	-1.12(-1.96%)
Aug 22, 2019	58.08	58.30	57.20	57.30	3,511,252	-0.69(-1.19%)
Aug 21, 2019	58.14	58.25	57.73	57.99	2,519,143	+0.52(+0.91%)
Aug 20, 2019	57.65	57.93	57.26	57.47	2,118,331	-0.26(-0.45%)
Aug 19, 2019	57.80	58.35	57.45	57.73	2,770,293	+0.60(+1.05%)
Aug 16, 2019	57.10	57.36	56.70	57.13	2,441,175	+0.60(+1.06%)
Aug 15, 2019	56.69	57.05	56.09	56.54	3,703,065	-0.07(-0.12%)
Aug 14, 2019	56.82	56.92	55.94	56.60	4,449,544	-1.02(-1.77%)
Aug 13, 2019	57.09	57.87	56.68	57.62	4,368,068	+0.53(+0.93%)
Aug 12, 2019	58.12	58.12	56.99	57.09	2,913,664	-1.20(-2.07%)
Aug 09, 2019	59.20	59.23	57.77	58.29	3,901,250	-1.40(-2.35%)
Aug 08, 2019	58.54	59.71	58.07	59.69	3,149,144	+1.63(+2.81%)
Aug 07, 2019	57.56	58.28	57.07	58.06	3,287,460	-0.35(-0.59%)
Aug 06, 2019	58.04	58.56	57.36	58.40	3,981,159	+0.50(+0.87%)
Aug 05, 2019	58.51	59.02	57.67	57.90	4,611,918	-1.35(-2.28%)
Aug 02, 2019	60.98	61.11	58.61	59.25	6,216,841	-2.73(-4.40%)
Aug 01, 2019	62.49	63.35	60.69	61.98	6,625,603	+1.19(+1.95%)
Jul 31, 2019	61.08	61.67	59.95	60.79	5,981,358	-0.18(-0.29%)
Jul 30, 2019	61.28	61.28	60.74	60.97	2,975,115	-0.66(-1.08%)
Jul 29, 2019	61.93	62.03	61.07	61.63	2,539,185	-0.34(-0.54%)
Jul 26, 2019	61.37	62.06	61.36	61.97	1,833,292	+0.58(+0.94%)
Jul 25, 2019	61.42	61.60	60.95	61.39	2,612,078	+0.02(+0.03%)
Jul 24, 2019	61.16	61.44	60.50	61.37	4,482,296	-0.10(-0.17%)
Jul 23, 2019	60.74	61.47	60.56	61.47	3,707,739	+0.30(+0.49%)
Jul 22, 2019	60.94	61.51	60.84	61.17	3,524,008	+0.38(+0.63%)
Jul 19, 2019	61.65	61.85	60.69	60.79	4,387,728	-0.74(-1.20%)
Jul 18, 2019	60.46	61.61	60.02	61.53	2,657,547	+0.64(+1.06%)
Jul 17, 2019	61.79	61.83	60.77	60.88	3,021,735	-0.66(-1.08%)
Jul 16, 2019	61.41	61.88	60.99	61.55	2,423,864	+0.12(+0.20%)
Jul 15, 2019	61.50	61.68	61.13	61.43	3,397,325	-0.04(-0.06%)
Jul 12, 2019	61.19	61.51	60.83	61.46	2,986,694	+0.53(+0.87%)
Jul 11, 2019	60.05	61.05	59.81	60.93	3,433,449	+1.15(+1.92%)
Jul 10, 2019	60.27	60.62	59.42	59.78	3,773,762	-0.30(-0.50%)
Jul 09, 2019	59.58	60.16	59.37	60.08	3,711,301	+0.17(+0.28%)
Jul 08, 2019	60.11	60.52	59.63	59.91	3,321,294	-0.48(-0.79%)
Jul 05, 2019	59.48	60.54	59.44	60.39	3,274,723	+0.49(+0.83%)
Jul 03, 2019	60.12	60.15	59.53	59.90	2,941,154	-0.17(-0.28%)
Jul 02, 2019	60.11	60.24	59.35	60.06	3,097,744	+0.14(+0.24%)
Jul 01, 2019	60.17	60.85	59.59	59.92	3,226,271	+0.76(+1.29%)
Jun 28, 2019	59.14	59.53	58.95	59.16	11,688,751	+0.31(+0.52%)
Jun 27, 2019	59.05	59.21	58.74	58.85	3,148,316	+0.00(+0.00%)
Jun 26, 2019	59.35	59.93	58.84	58.85	2,508,976	-0.09(-0.16%)
Jun 25, 2019	59.77	59.87	58.84	58.94	4,291,448	-0.83(-1.39%)
Jun 24, 2019	59.81	60.18	59.51	59.77	6,016,473	-0.38(-0.64%)
Jun 21, 2019	59.84	60.40	59.60	60.16	9,401,663	+0.27(+0.45%)
Jun 20, 2019	59.07	60.00	58.63	59.89	9,340,853	+1.46(+2.49%)
Jun 19, 2019	59.42	59.73	57.77	58.43	7,692,678	-1.04(-1.74%)
Jun 18, 2019	59.05	59.73	58.91	59.47	5,233,093	+1.08(+1.85%)
Jun 17, 2019	57.86	58.78	57.52	58.38	4,213,273	+0.86(+1.49%)
Jun 14, 2019	57.86	58.07	56.95	57.52	5,842,018	-0.65(-1.12%)
Jun 13, 2019	58.31	58.38	57.73	58.18	6,528,402	+0.18(+0.31%)
Jun 12, 2019	58.88	59.16	57.96	58.00	3,622,032	-1.14(-1.93%)
Jun 11, 2019	59.41	59.66	58.81	59.14	3,260,926	+0.32(+0.54%)
Jun 10, 2019	58.65	59.19	58.49	58.82	4,032,994	+0.23(+0.40%)
Jun 07, 2019	58.08	58.78	58.00	58.59	2,477,392	+0.82(+1.42%)
Jun 06, 2019	57.80	58.00	57.62	57.77	5,602,059	-0.26(-0.45%)
Jun 05, 2019	57.61	58.08	57.19	58.03	6,895,776	+1.01(+1.77%)
Jun 04, 2019	56.96	57.43	54.94	57.02	8,371,663	+0.50(+0.89%)
Jun 03, 2019	57.65	57.95	56.12	56.52	7,831,312	-1.28(-2.21%)
May 31, 2019	57.61	58.17	57.61	57.80	6,106,152	-0.40(-0.69%)
May 30, 2019	57.80	58.70	57.63	58.20	5,421,696	+0.45(+0.78%)
May 29, 2019	57.70	58.02	57.44	57.75	4,865,359	-0.18(-0.31%)
May 28, 2019	57.99	58.48	57.75	57.93	7,426,832	+0.19(+0.32%)
May 24, 2019	57.39	58.04	57.13	57.74	6,895,445	+0.74(+1.29%)
May 23, 2019	56.89	57.59	56.78	57.00	9,730,481	-0.39(-0.68%)
May 22, 2019	56.56	58.04	56.56	57.39	10,019,042	+0.47(+0.82%)
May 21, 2019	56.16	57.07	56.01	56.93	10,531,793	+1.13(+2.02%)
May 20, 2019	54.72	55.92	54.61	55.80	11,717,543	+0.51(+0.93%)
May 17, 2019	53.96	55.34	53.77	55.29	8,815,024	+0.74(+1.36%)
May 16, 2019	54.38	54.86	54.16	54.54	7,479,101	+0.04(+0.07%)
May 15, 2019	53.53	54.65	53.42	54.51	8,398,961	+0.79(+1.47%)
May 14, 2019	53.13	54.23	52.99	53.71	8,543,515	+0.81(+1.53%)
May 13, 2019	53.97	54.11	52.77	52.91	13,187,125	-2.09(-3.81%)
May 10, 2019	54.47	55.18	54.21	55.00	12,997,782	+0.03(+0.05%)
May 09, 2019	54.20	55.14	53.96	54.97	9,856,915	+0.11(+0.20%)
May 08, 2019	54.39	54.98	54.01	54.86	8,999,677	+0.44(+0.80%)
May 07, 2019	54.88	54.97	53.45	54.42	11,324,431	-1.01(-1.83%)
May 06, 2019	54.47	55.98	53.97	55.44	10,946,573	+0.33(+0.59%)
May 03, 2019	55.89	57.20	53.67	55.11	43,597,228	-6.85(-11.05%)
May 02, 2019	67.15	67.87	60.46	61.96	13,408,326	-5.18(-7.72%)
May 01, 2019	68.22	68.25	67.11	67.14	3,388,665	-0.73(-1.07%)
Apr 30, 2019	67.37	67.95	67.24	67.86	3,286,863	+0.52(+0.77%)
Apr 29, 2019	66.18	67.77	66.18	67.34	3,710,156	-0.90(-1.32%)
Apr 26, 2019	67.96	68.30	67.56	68.24	2,382,683	+0.41(+0.60%)
Apr 25, 2019	67.64	68.00	67.25	67.83	2,644,500	+0.24(+0.36%)
Apr 24, 2019	67.88	68.36	67.05	67.59	3,274,598	-0.17(-0.25%)
Apr 23, 2019	66.76	67.95	66.54	67.76	6,754,878	+1.27(+1.92%)
Apr 22, 2019	65.99	66.54	65.45	66.49	2,199,968	+0.13(+0.20%)
Apr 18, 2019	67.22	67.22	65.63	66.36	5,880,374	-0.75(-1.12%)
Apr 17, 2019	67.13	67.37	66.74	67.11	3,208,021	+0.23(+0.35%)
Apr 16, 2019	67.90	68.06	66.58	66.88	4,729,991	-2.25(-3.26%)
Apr 15, 2019	69.24	69.37	68.61	69.13	1,817,409	+0.03(+0.04%)
Apr 12, 2019	69.21	69.29	68.41	69.10	2,687,479	+0.09(+0.13%)
Apr 11, 2019	69.45	69.56	68.89	69.01	2,170,213	-0.38(-0.55%)
Apr 10, 2019	69.25	69.54	69.12	69.39	1,671,004	+0.21(+0.31%)
Apr 09, 2019	68.76	69.31	68.57	69.17	2,188,991	-0.04(-0.05%)
Apr 08, 2019	69.07	69.25	68.42	69.21	2,611,453	+0.20(+0.28%)
Apr 05, 2019	68.69	69.22	68.02	69.02	2,766,071	+0.38(+0.56%)
Apr 04, 2019	69.11	69.20	68.19	68.63	2,388,653	-0.36(-0.53%)
Apr 03, 2019	68.74	69.62	68.66	69.00	3,746,879	+0.57(+0.83%)
Apr 02, 2019	68.70	69.00	68.28	68.43	3,299,867	-0.26(-0.38%)