Cognizant Technology Solutions (NQ: CTSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	75.27	75.61	74.39	74.60	3,742,578	-0.43(-0.57%)
Mar 30, 2021	74.23	75.12	74.01	75.03	2,624,964	+0.49(+0.65%)
Mar 29, 2021	75.34	75.54	73.70	74.54	3,245,923	-1.13(-1.49%)
Mar 26, 2021	73.75	75.75	73.47	75.67	2,516,986	+2.04(+2.78%)
Mar 25, 2021	73.56	73.96	72.63	73.62	3,074,090	+0.15(+0.21%)
Mar 24, 2021	73.25	74.34	73.07	73.47	3,150,670	+0.68(+0.93%)
Mar 23, 2021	73.68	74.12	72.74	72.79	3,303,424	-0.48(-0.65%)
Mar 22, 2021	73.46	73.59	72.78	73.27	4,437,404	+0.17(+0.24%)
Mar 19, 2021	72.34	73.84	72.00	73.10	5,925,364	+0.14(+0.20%)
Mar 18, 2021	73.77	74.26	72.60	72.96	3,026,482	-1.56(-2.09%)
Mar 17, 2021	73.99	74.79	73.68	74.51	2,529,062	-0.03(-0.04%)
Mar 16, 2021	75.45	75.53	74.33	74.54	2,615,390	-1.16(-1.53%)
Mar 15, 2021	73.80	75.75	73.80	75.70	3,145,576	+1.43(+1.93%)
Mar 12, 2021	73.39	74.33	73.38	74.26	2,563,273	+0.22(+0.30%)
Mar 11, 2021	72.96	74.78	72.77	74.04	3,333,698	+1.45(+2.00%)
Mar 10, 2021	71.45	72.80	71.27	72.59	2,761,314	+1.56(+2.19%)
Mar 09, 2021	70.37	71.83	70.20	71.04	2,898,116	+1.62(+2.34%)
Mar 08, 2021	69.59	71.04	69.30	69.41	3,404,109	-0.97(-1.38%)
Mar 05, 2021	71.15	71.15	68.68	70.39	2,910,112	+1.25(+1.81%)
Mar 04, 2021	69.63	70.62	68.51	69.14	3,437,308	-0.73(-1.04%)
Mar 03, 2021	71.39	71.39	69.50	69.86	3,567,188	-1.71(-2.39%)
Mar 02, 2021	71.65	72.31	70.70	71.57	3,213,856	+0.11(+0.16%)
Mar 01, 2021	70.77	71.77	70.48	71.46	3,379,313	+1.29(+1.84%)
Feb 26, 2021	70.52	70.99	69.31	70.17	3,434,663	+0.10(+0.14%)
Feb 25, 2021	70.78	71.60	69.89	70.07	2,918,117	-1.48(-2.07%)
Feb 24, 2021	69.14	71.68	68.33	71.55	3,060,734	+1.96(+2.81%)
Feb 23, 2021	69.49	70.12	68.82	69.59	3,466,820	-0.35(-0.51%)
Feb 22, 2021	70.20	70.63	69.49	69.95	3,208,416	-0.37(-0.53%)
Feb 19, 2021	71.65	71.80	70.08	70.32	4,275,159	-1.13(-1.58%)
Feb 18, 2021	72.71	72.71	71.06	71.45	4,650,478	-1.54(-2.11%)
Feb 17, 2021	72.27	73.33	71.97	72.98	3,559,110	+0.53(+0.74%)
Feb 16, 2021	73.30	73.63	72.44	72.45	2,569,362	-0.81(-1.10%)
Feb 12, 2021	73.07	73.43	72.55	73.26	1,975,836	-0.01(-0.01%)
Feb 11, 2021	72.64	73.79	72.11	73.27	3,791,594	+0.89(+1.22%)
Feb 10, 2021	72.57	72.75	71.66	72.38	2,174,386	-0.11(-0.16%)
Feb 09, 2021	72.17	73.25	71.60	72.50	2,797,526	+0.30(+0.41%)
Feb 08, 2021	71.04	72.24	70.55	72.20	2,624,810	+1.29(+1.81%)
Feb 05, 2021	70.96	71.91	70.53	70.92	4,949,887	-0.18(-0.25%)
Feb 04, 2021	70.76	71.99	69.26	71.10	9,213,763	-4.43(-5.86%)
Feb 03, 2021	75.95	76.28	74.96	75.52	3,656,433	-0.68(-0.89%)
Feb 02, 2021	75.07	76.94	75.07	76.20	2,877,188	+1.15(+1.53%)
Feb 01, 2021	74.78	75.76	74.28	75.05	3,616,276	+0.85(+1.14%)
Jan 29, 2021	75.18	75.78	73.87	74.20	3,438,384	-0.90(-1.20%)
Jan 28, 2021	73.29	75.55	72.97	75.11	3,144,029	+2.62(+3.61%)
Jan 27, 2021	74.58	74.94	72.25	72.49	4,135,551	-3.24(-4.27%)
Jan 26, 2021	76.70	76.70	75.64	75.72	2,155,585	-0.46(-0.60%)
Jan 25, 2021	76.15	76.56	74.49	76.18	1,846,013	-0.50(-0.66%)
Jan 22, 2021	76.22	77.05	75.68	76.69	1,522,743	-0.30(-0.40%)
Jan 21, 2021	78.06	78.12	76.81	76.99	2,320,846	-0.98(-1.26%)
Jan 20, 2021	77.01	78.16	76.30	77.97	2,604,651	+2.05(+2.70%)
Jan 19, 2021	76.52	77.09	75.38	75.92	2,802,743	-0.46(-0.60%)
Jan 15, 2021	75.80	76.71	75.38	76.38	2,284,482	+0.18(+0.24%)
Jan 14, 2021	75.52	76.36	75.27	76.20	2,479,772	+0.42(+0.55%)
Jan 13, 2021	76.82	76.82	75.50	75.78	2,132,926	-0.03(-0.04%)
Jan 12, 2021	76.33	76.63	74.83	75.81	2,351,405	-0.48(-0.62%)
Jan 11, 2021	77.34	78.15	76.08	76.29	2,265,563	-1.72(-2.21%)
Jan 08, 2021	77.22	78.11	77.07	78.01	2,841,263	+0.95(+1.24%)
Jan 07, 2021	76.86	77.90	76.64	77.06	2,997,298	+0.76(+1.00%)
Jan 06, 2021	75.50	77.24	75.40	76.29	3,131,806	+0.48(+0.63%)
Jan 05, 2021	75.69	76.28	75.38	75.82	1,950,544	+0.22(+0.29%)
Jan 04, 2021	78.06	78.31	74.91	75.60	2,422,221	-2.41(-3.09%)
Dec 31, 2020		78.01	78.01	78.01	1,145,712	+0.84(+1.09%)
Dec 30, 2020	76.99	77.49	76.75	77.17	1,145,712	+0.54(+0.71%)
Dec 29, 2020	78.07	78.14	76.35	76.63	1,087,831	-0.83(-1.07%)
Dec 28, 2020	77.62	78.29	77.44	77.46	1,252,413	+0.29(+0.37%)
Dec 24, 2020	77.44	77.44	76.72	77.17	1,089,294	+0.08(+0.10%)
Dec 23, 2020	77.44	77.95	77.08	77.09	1,758,785	-0.03(-0.04%)
Dec 22, 2020	76.32	77.72	76.29	77.12	2,527,291	+0.52(+0.68%)
Dec 21, 2020	76.01	76.67	74.78	76.60	2,488,717	-0.52(-0.68%)
Dec 18, 2020	78.15	78.15	76.65	77.12	8,043,592	-0.68(-0.87%)
Dec 17, 2020	77.36	78.75	77.10	77.80	5,737,916	+2.29(+3.04%)
Dec 16, 2020	76.76	76.76	75.05	75.50	2,671,654	-1.15(-1.50%)
Dec 15, 2020	76.25	76.66	75.27	76.66	2,880,447	+1.28(+1.69%)
Dec 14, 2020	75.20	75.67	74.83	75.38	2,774,032	+0.65(+0.87%)
Dec 11, 2020	74.78	76.10	74.43	74.73	3,707,005	+0.12(+0.17%)
Dec 10, 2020	75.21	75.21	74.19	74.61	2,174,495	-0.60(-0.80%)
Dec 09, 2020	76.46	76.88	75.02	75.21	3,766,629	-0.82(-1.08%)
Dec 08, 2020	75.45	76.71	74.95	76.03	3,130,059	-0.63(-0.82%)
Dec 07, 2020	76.10	76.86	75.87	76.66	2,541,957	-0.50(-0.65%)
Dec 04, 2020	75.34	77.21	74.71	77.16	3,234,476	+2.19(+2.92%)
Dec 03, 2020	74.31	75.32	74.01	74.97	2,214,711	+0.61(+0.82%)
Dec 02, 2020	74.88	74.88	74.23	74.36	2,364,625	-0.51(-0.69%)
Dec 01, 2020	74.35	75.23	74.20	74.88	3,838,258	+0.50(+0.68%)
Nov 30, 2020	74.19	74.56	73.36	74.37	3,989,551	-0.27(-0.36%)
Nov 27, 2020	74.19	75.10	73.92	74.64	1,160,730	-0.13(-0.18%)
Nov 25, 2020	75.14	75.20	74.41	74.77	2,300,135	-0.19(-0.25%)
Nov 24, 2020	74.20	74.98	73.54	74.96	2,725,715	+1.48(+2.01%)
Nov 23, 2020	72.34	73.58	72.27	73.49	2,056,932	+1.24(+1.71%)
Nov 20, 2020	72.27	72.61	72.03	72.25	2,392,161	-0.29(-0.39%)
Nov 19, 2020	71.38	72.63	70.97	72.53	3,063,017	+1.43(+2.01%)
Nov 18, 2020	72.79	73.08	71.09	71.11	4,404,474	-1.98(-2.71%)
Nov 17, 2020	72.85	73.45	72.30	73.09	2,135,277	-0.76(-1.03%)
Nov 16, 2020	73.91	74.48	73.31	73.85	2,278,305	+0.58(+0.79%)
Nov 13, 2020	73.09	73.72	72.90	73.27	2,824,646	+0.92(+1.27%)
Nov 12, 2020	72.92	73.26	71.75	72.35	3,252,472	-0.51(-0.70%)
Nov 11, 2020	71.67	73.17	71.61	72.86	3,428,554	+1.58(+2.21%)
Nov 10, 2020	70.01	71.65	69.79	71.28	3,992,766	+1.16(+1.65%)
Nov 09, 2020	71.85	74.24	70.07	70.13	3,523,044	-0.32(-0.46%)
Nov 06, 2020	70.69	70.83	69.86	70.45	1,469,266	-0.02(-0.03%)
Nov 05, 2020	70.02	71.10	69.69	70.47	2,190,382	+1.16(+1.67%)
Nov 04, 2020	70.02	70.32	68.21	69.31	2,557,113	+1.03(+1.50%)
Nov 03, 2020	68.27	69.23	67.78	68.28	2,201,489	+1.08(+1.61%)
Nov 02, 2020	67.84	68.26	66.72	67.20	3,451,529	-0.59(-0.87%)
Oct 30, 2020	66.89	68.13	66.41	67.79	4,528,325	+0.38(+0.56%)
Oct 29, 2020	71.03	72.56	67.21	67.41	7,491,563	-0.08(-0.11%)
Oct 28, 2020	68.68	69.22	67.37	67.49	8,896,661	-2.17(-3.12%)
Oct 27, 2020	69.13	69.76	68.83	69.66	5,792,787	+0.65(+0.94%)
Oct 26, 2020	69.48	69.72	68.22	69.01	6,527,373	-1.34(-1.90%)
Oct 23, 2020	69.73	70.54	69.38	70.35	2,249,940	+0.70(+1.01%)
Oct 22, 2020	69.03	69.84	68.56	69.65	2,850,195	+0.47(+0.67%)
Oct 21, 2020	69.32	70.28	69.18	69.19	3,072,053	-0.44(-0.63%)
Oct 20, 2020	69.34	70.25	68.62	69.62	2,372,982	+1.09(+1.59%)
Oct 19, 2020	69.47	70.00	68.30	68.53	2,940,895	-1.10(-1.58%)
Oct 16, 2020	70.56	70.84	69.58	69.63	2,668,722	-0.34(-0.49%)
Oct 15, 2020	69.53	70.14	69.06	69.97	2,778,422	-0.23(-0.32%)
Oct 14, 2020	69.50	70.62	69.39	70.20	3,448,645	+0.70(+1.01%)
Oct 13, 2020	71.18	71.49	69.33	69.50	3,499,987	-1.34(-1.89%)
Oct 12, 2020	70.32	71.11	69.55	70.84	5,003,038	+1.47(+2.12%)
Oct 09, 2020	69.91	70.30	69.05	69.37	3,776,203	+0.16(+0.23%)
Oct 08, 2020	68.82	69.72	68.56	69.20	2,436,554	+0.64(+0.93%)
Oct 07, 2020	67.14	68.80	67.01	68.57	3,350,322	+2.29(+3.45%)
Oct 06, 2020	67.30	67.96	66.15	66.28	3,277,624	-1.04(-1.55%)
Oct 05, 2020	66.08	67.64	65.97	67.33	4,337,913	+1.96(+3.01%)
Oct 02, 2020	64.47	65.83	64.34	65.36	2,592,235	-0.45(-0.68%)
Oct 01, 2020	66.65	67.01	65.47	65.81	3,609,892	-0.09(-0.13%)
Sep 30, 2020	65.76	66.55	65.36	65.89	4,121,611	+0.40(+0.61%)
Sep 29, 2020	65.91	66.52	65.14	65.49	2,708,707	-0.30(-0.46%)
Sep 28, 2020	65.47	66.11	65.24	65.80	4,183,971	+1.18(+1.82%)
Sep 25, 2020	63.47	64.85	63.12	64.62	2,905,663	+1.12(+1.76%)
Sep 24, 2020	62.60	64.16	62.25	63.50	3,007,866	-0.18(-0.28%)
Sep 23, 2020	64.98	65.67	63.41	63.68	3,251,336	-1.10(-1.70%)
Sep 22, 2020	64.19	65.02	63.32	64.78	2,990,687	+0.82(+1.28%)
Sep 21, 2020	64.41	64.71	63.66	63.97	3,360,837	-1.40(-2.13%)
Sep 18, 2020	66.52	66.82	64.52	65.36	5,821,230	-1.20(-1.80%)
Sep 17, 2020	64.65	67.26	64.46	66.56	4,024,034	-0.57(-0.85%)
Sep 16, 2020	67.30	68.16	66.49	67.13	3,329,471	+0.56(+0.84%)
Sep 15, 2020	65.72	67.38	65.72	66.57	3,620,449	+0.80(+1.21%)
Sep 14, 2020	64.89	66.04	64.88	65.77	3,594,585	+1.05(+1.63%)
Sep 11, 2020	64.33	65.65	63.65	64.72	5,199,747	+2.49(+4.00%)
Sep 10, 2020	62.94	64.23	62.04	62.23	2,822,645	-0.81(-1.28%)
Sep 09, 2020	62.68	63.54	61.97	63.04	2,397,228	+0.77(+1.23%)
Sep 08, 2020	62.12	63.28	61.73	62.27	3,268,813	-1.15(-1.81%)
Sep 04, 2020	63.97	64.66	62.49	63.41	2,681,048	-0.29(-0.46%)
Sep 03, 2020	65.18	65.39	62.96	63.71	3,543,932	-1.61(-2.47%)
Sep 02, 2020	64.02	65.48	63.68	65.32	2,856,028	+1.76(+2.76%)
Sep 01, 2020	62.89	63.62	62.53	63.57	1,795,886	+0.10(+0.16%)
Aug 31, 2020	63.97	64.11	63.33	63.46	2,795,765	-0.79(-1.23%)
Aug 28, 2020	63.96	64.29	63.60	64.25	1,619,080	+0.27(+0.42%)
Aug 27, 2020	64.54	64.83	63.74	63.98	1,675,002	-0.32(-0.50%)
Aug 26, 2020	63.67	64.40	63.20	64.31	2,181,924	+0.77(+1.21%)
Aug 25, 2020	64.18	64.21	63.09	63.54	1,963,840	-0.65(-1.01%)
Aug 24, 2020	62.37	64.19	62.21	64.18	2,560,015	+1.80(+2.89%)
Aug 21, 2020	62.81	62.85	61.81	62.38	3,771,778	-0.55(-0.87%)
Aug 20, 2020	62.76	63.32	62.66	62.93	1,385,761	-0.35(-0.55%)
Aug 19, 2020	63.67	64.02	63.16	63.28	2,045,832	-0.31(-0.49%)
Aug 18, 2020	63.95	64.22	63.39	63.59	1,622,981	-0.30(-0.47%)
Aug 17, 2020	63.62	64.18	63.34	63.90	1,870,103	+0.58(+0.91%)
Aug 14, 2020	62.90	63.65	62.44	63.32	1,362,811	+0.03(+0.04%)
Aug 13, 2020	62.74	63.66	62.58	63.29	1,618,800	-0.08(-0.12%)
Aug 12, 2020	63.35	63.97	63.28	63.37	2,852,889	+0.43(+0.68%)
Aug 11, 2020	63.66	63.93	62.70	62.94	2,433,782	-0.55(-0.86%)
Aug 10, 2020	63.73	63.84	63.02	63.49	2,471,973	-0.35(-0.55%)
Aug 07, 2020	63.58	64.00	63.10	63.84	2,171,534	-0.09(-0.15%)
Aug 06, 2020	63.85	64.08	63.07	63.93	2,439,223	+0.14(+0.22%)
Aug 05, 2020	64.46	64.97	63.54	63.79	2,851,059	-0.46(-0.72%)
Aug 04, 2020	63.55	64.32	63.26	64.26	3,132,012	-0.11(-0.18%)
Aug 03, 2020	63.24	64.45	63.07	64.37	3,591,922	-0.26(-0.41%)
Jul 31, 2020	65.08	65.28	63.38	64.63	3,854,833	-0.81(-1.24%)
Jul 30, 2020	65.20	65.74	63.39	65.45	6,865,594	+4.15(+6.78%)
Jul 29, 2020	59.67	61.68	59.30	61.30	5,090,859	+2.03(+3.43%)
Jul 28, 2020	60.00	60.40	59.20	59.26	3,334,907	-0.75(-1.25%)
Jul 27, 2020	58.36	60.23	57.98	60.01	3,168,283	+1.54(+2.64%)
Jul 24, 2020	58.83	58.97	58.14	58.47	2,830,584	-0.26(-0.45%)
Jul 23, 2020	58.81	59.19	58.46	58.73	2,658,641	+0.11(+0.19%)
Jul 22, 2020	58.31	59.04	57.97	58.62	3,210,070	+0.32(+0.55%)
Jul 21, 2020	58.89	59.52	58.09	58.30	2,637,566	-0.09(-0.15%)
Jul 20, 2020	58.05	58.67	57.76	58.38	2,256,729	+0.26(+0.46%)
Jul 17, 2020	58.06	58.44	57.52	58.12	3,183,099	+0.36(+0.62%)
Jul 16, 2020	57.62	58.37	57.24	57.76	5,518,732	+1.31(+2.31%)
Jul 15, 2020	54.87	57.14	54.87	56.45	4,834,559	+3.03(+5.67%)
Jul 14, 2020	53.41	53.50	52.19	53.42	2,531,820	+0.01(+0.02%)
Jul 13, 2020	53.40	54.61	53.13	53.41	3,609,989	+0.64(+1.22%)
Jul 10, 2020	52.08	52.87	51.95	52.77	2,153,988	+0.47(+0.90%)
Jul 09, 2020	52.67	52.70	51.63	52.30	3,216,628	-0.40(-0.75%)
Jul 08, 2020	53.06	53.32	52.24	52.70	1,885,174	-0.14(-0.27%)
Jul 07, 2020	52.53	53.36	52.37	52.84	2,753,098	-0.39(-0.73%)
Jul 06, 2020	53.93	54.01	53.05	53.23	2,328,535	+0.17(+0.32%)
Jul 02, 2020	53.93	54.57	52.99	53.05	3,301,274	-0.32(-0.60%)
Jul 01, 2020	53.93	54.33	52.93	53.38	3,135,690	-0.38(-0.70%)
Jun 30, 2020	53.54	54.45	53.23	53.76	4,063,716	+0.31(+0.58%)
Jun 29, 2020	52.76	53.47	52.02	53.44	3,073,012	+1.21(+2.32%)
Jun 26, 2020	52.38	52.59	51.65	52.23	3,957,364	-0.36(-0.68%)
Jun 25, 2020	51.12	52.67	51.08	52.59	4,074,463	+1.69(+3.33%)
Jun 24, 2020	51.81	51.93	50.87	50.90	4,859,264	-1.32(-2.54%)
Jun 23, 2020	51.57	52.45	51.11	52.22	3,280,215	+1.28(+2.51%)
Jun 22, 2020	51.01	51.59	50.29	50.95	2,524,683	-0.29(-0.57%)
Jun 19, 2020	52.98	52.99	51.00	51.24	5,670,893	-0.69(-1.33%)
Jun 18, 2020	51.71	52.22	50.99	51.93	2,717,219	-0.57(-1.08%)
Jun 17, 2020	52.87	53.03	51.76	52.50	2,362,392	+0.11(+0.22%)
Jun 16, 2020	53.17	53.97	51.87	52.38	2,838,732	+0.66(+1.28%)
Jun 15, 2020	49.75	52.13	49.67	51.72	2,879,334	-0.12(-0.24%)
Jun 12, 2020	51.42	52.48	50.60	51.84	2,615,693	+1.08(+2.12%)
Jun 11, 2020	53.05	53.20	50.73	50.77	3,598,549	-3.66(-6.73%)
Jun 10, 2020	54.74	55.24	53.62	54.43	2,971,283	+0.32(+0.59%)
Jun 09, 2020	54.87	54.87	53.58	54.11	2,499,729	-1.31(-2.37%)
Jun 08, 2020	54.96	55.74	54.96	55.42	2,860,518	+0.72(+1.31%)
Jun 05, 2020	53.89	56.03	53.50	54.70	5,227,898	+2.10(+3.99%)
Jun 04, 2020	52.09	52.73	51.59	52.60	2,483,263	+0.24(+0.45%)
Jun 03, 2020	50.82	52.45	50.63	52.36	4,681,340	+1.94(+3.85%)
Jun 02, 2020	50.68	50.68	50.04	50.42	3,254,926	+0.43(+0.85%)
Jun 01, 2020	50.14	50.45	49.65	50.00	3,385,740	-0.14(-0.28%)
May 29, 2020	50.70	50.71	49.41	50.14	6,817,968	-0.66(-1.30%)
May 28, 2020	52.61	52.88	50.70	50.80	3,203,973	-1.56(-2.98%)
May 27, 2020	51.38	52.42	51.06	52.36	3,921,190	+1.98(+3.92%)
May 26, 2020	50.21	50.99	49.98	50.39	3,839,950	+1.71(+3.52%)
May 22, 2020	49.21	49.23	48.18	48.67	2,872,971	-0.52(-1.06%)
May 21, 2020	49.61	49.94	48.92	49.20	2,421,220	-0.53(-1.07%)
May 20, 2020	49.36	50.70	49.20	49.72	3,030,146	+1.02(+2.10%)
May 19, 2020	49.68	50.05	48.55	48.70	3,609,989	-1.36(-2.72%)
May 18, 2020	49.08	50.37	48.91	50.07	3,912,893	+2.79(+5.90%)
May 15, 2020	46.98	47.37	46.15	47.28	5,014,953	-0.53(-1.10%)
May 14, 2020	46.30	47.84	44.65	47.80	5,538,809	+1.19(+2.55%)
May 13, 2020	49.59	49.62	46.14	46.62	6,192,250	-3.51(-7.01%)
May 12, 2020	52.05	52.52	50.13	50.13	3,824,457	-2.20(-4.21%)
May 11, 2020	53.06	53.10	51.46	52.34	3,914,383	-1.52(-2.82%)
May 08, 2020	51.82	54.23	51.10	53.85	8,263,189	-1.51(-2.72%)
May 07, 2020	54.94	55.80	54.94	55.36	4,106,623	+1.10(+2.03%)
May 06, 2020	54.39	54.89	53.38	54.26	4,180,950	+0.42(+0.79%)
May 05, 2020	53.51	54.14	53.10	53.83	3,569,115	+0.71(+1.33%)
May 04, 2020	52.54	53.31	51.94	53.13	3,785,225	-0.10(-0.19%)
May 01, 2020	53.60	53.75	52.86	53.23	3,137,742	-1.43(-2.62%)
Apr 30, 2020	55.03	55.37	53.98	54.66	4,537,861	-1.14(-2.04%)
Apr 29, 2020	54.77	56.25	54.44	55.80	3,934,836	+2.54(+4.78%)
Apr 28, 2020	53.83	54.66	53.21	53.26	3,957,742	+0.46(+0.87%)
Apr 27, 2020	51.24	52.92	51.21	52.80	4,590,488	+2.10(+4.14%)
Apr 24, 2020	49.56	50.99	49.37	50.70	4,305,719	+1.09(+2.20%)
Apr 23, 2020	49.38	50.61	49.38	49.60	2,875,272	+0.37(+0.75%)
Apr 22, 2020	49.03	49.55	48.36	49.24	3,811,636	+1.20(+2.49%)
Apr 21, 2020	48.33	49.47	47.74	48.04	4,368,678	-1.45(-2.93%)
Apr 20, 2020	49.33	50.33	48.18	49.49	5,259,873	-1.21(-2.38%)
Apr 17, 2020	49.65	50.79	49.55	50.70	5,362,884	+2.20(+4.55%)
Apr 16, 2020	49.05	49.83	47.62	48.49	3,767,869	-0.44(-0.90%)
Apr 15, 2020	49.64	49.74	48.17	48.93	3,592,982	-2.01(-3.94%)
Apr 14, 2020	50.78	51.02	49.96	50.94	5,823,534	+1.29(+2.60%)
Apr 13, 2020	50.41	50.61	49.04	49.65	3,926,078	-1.49(-2.91%)
Apr 09, 2020	48.92	52.05	48.92	51.14	6,590,087	+2.72(+5.62%)
Apr 08, 2020	45.65	48.79	45.00	48.42	5,712,648	+3.38(+7.51%)
Apr 07, 2020	47.11	47.48	44.86	45.03	4,305,165	-0.61(-1.34%)
Apr 06, 2020	43.16	45.88	42.76	45.65	6,006,658	+4.76(+11.64%)
Apr 03, 2020	41.43	42.13	40.52	40.89	3,423,899	-0.84(-2.01%)
Apr 02, 2020	39.85	42.40	39.76	41.73	4,054,249	+1.68(+4.19%)