NYSE - Delayed Quote • USD
WNS (Holdings) Limited (WNS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.71 | 46.33 | 40.06 | 42.00 | 42.00 | 1,949,100 |
Apr 24, 2024 | 48.67 | 48.93 | 46.68 | 46.86 | 46.86 | 604,600 |
Apr 23, 2024 | 47.95 | 49.46 | 47.40 | 48.70 | 48.70 | 349,400 |
Apr 22, 2024 | 47.86 | 48.56 | 47.12 | 47.90 | 47.90 | 241,900 |
Apr 19, 2024 | 46.96 | 48.21 | 46.66 | 47.85 | 47.85 | 314,000 |
Apr 18, 2024 | 45.56 | 46.57 | 45.09 | 46.49 | 46.49 | 287,500 |
Apr 17, 2024 | 47.53 | 47.88 | 45.44 | 45.98 | 45.98 | 313,600 |
Apr 16, 2024 | 47.00 | 47.82 | 46.75 | 47.39 | 47.39 | 379,800 |
Apr 15, 2024 | 50.97 | 51.08 | 47.04 | 47.55 | 47.55 | 477,800 |
Apr 12, 2024 | 51.08 | 51.34 | 50.41 | 51.34 | 51.34 | 465,000 |
Apr 11, 2024 | 49.81 | 51.46 | 49.29 | 50.66 | 50.66 | 414,400 |
Apr 10, 2024 | 49.35 | 50.00 | 49.02 | 49.64 | 49.64 | 399,500 |
Apr 9, 2024 | 49.51 | 50.29 | 49.39 | 49.91 | 49.91 | 338,500 |
Apr 8, 2024 | 48.43 | 49.31 | 48.03 | 48.98 | 48.98 | 915,000 |
Apr 5, 2024 | 48.01 | 48.87 | 46.89 | 48.54 | 48.54 | 429,200 |
Apr 4, 2024 | 50.00 | 50.20 | 47.18 | 48.13 | 48.13 | 723,600 |
Apr 3, 2024 | 49.91 | 50.71 | 49.31 | 49.51 | 49.51 | 362,400 |
Apr 2, 2024 | 50.18 | 50.53 | 49.06 | 49.97 | 49.97 | 386,400 |
Apr 1, 2024 | 50.24 | 51.98 | 49.29 | 51.10 | 51.10 | 540,200 |
Mar 28, 2024 | 51.00 | 52.33 | 49.67 | 50.53 | 50.53 | 158,900 |
Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 50.00 | 450,500 |
Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 50.71 | 355,100 |
Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 50.40 | 498,600 |
Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 51.52 | 281,000 |
Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 52.44 | 298,000 |
Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 54.78 | 175,500 |
Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 53.88 | 201,700 |
Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 53.15 | 404,000 |
Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 52.40 | 1,137,800 |
Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 53.83 | 577,400 |
Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 56.55 | 97,000 |
Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 57.36 | 128,600 |
Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 56.81 | 109,200 |
Mar 8, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 58.78 | 274,500 |
Mar 7, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 57.51 | 178,900 |
Mar 6, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 56.63 | 190,700 |
Mar 5, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 58.62 | 274,400 |
Mar 4, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 59.13 | 315,600 |
Mar 1, 2024 | 57.71 | 59.89 | 57.17 | 59.51 | 59.51 | 372,200 |
Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 57.70 | 428,900 |
Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 57.78 | 300,300 |
Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 57.70 | 262,300 |
Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 60.15 | 277,500 |
Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 61.70 | 458,900 |
Feb 22, 2024 | 59.60 | 61.24 | 59.60 | 61.00 | 61.00 | 455,600 |
Feb 21, 2024 | 60.53 | 62.32 | 59.85 | 59.86 | 59.86 | 509,700 |
Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 60.61 | 585,200 |
Feb 16, 2024 | 59.09 | 60.23 | 59.04 | 59.61 | 59.61 | 504,900 |
Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 59.21 | 383,100 |
Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 58.48 | 383,500 |
Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 55.56 | 445,300 |
Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 58.90 | 703,800 |
Feb 9, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 58.19 | 816,100 |
Feb 8, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 57.95 | 619,300 |
Feb 7, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 59.00 | 278,800 |
Feb 6, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 60.49 | 259,800 |
Feb 5, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 60.21 | 241,000 |
Feb 2, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 61.00 | 2,181,200 |
Feb 1, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 72.04 | 245,400 |
Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 69.35 | 213,600 |
Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 69.99 | 134,500 |
Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 70.71 | 400,400 |
Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 70.43 | 292,200 |
Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 68.71 | 242,800 |
Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 68.43 | 295,500 |
Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 69.70 | 386,400 |
Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 71.57 | 404,200 |
Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 67.82 | 287,900 |
Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 62.94 | 400,700 |
Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 64.95 | 271,400 |
Jan 16, 2024 | 65.50 | 66.70 | 65.43 | 65.90 | 65.90 | 368,700 |
Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 65.97 | 118,600 |
Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 64.77 | 249,900 |
Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 63.28 | 138,400 |
Jan 9, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 63.31 | 113,600 |
Jan 8, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 63.25 | 319,900 |
Jan 5, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 61.51 | 83,500 |
Jan 4, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 61.52 | 138,200 |
Jan 3, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 61.11 | 225,900 |
Jan 2, 2024 | 63.22 | 63.35 | 61.72 | 61.86 | 61.86 | 130,100 |
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 63.20 | 153,500 |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 63.56 | 201,800 |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 63.75 | 220,200 |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 64.18 | 198,200 |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 63.95 | 147,700 |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 63.77 | 91,400 |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 63.21 | 144,000 |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 64.96 | 491,900 |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 63.64 | 250,100 |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 63.74 | 455,100 |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 64.79 | 267,400 |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 63.91 | 259,300 |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 61.59 | 240,600 |
Dec 11, 2023 | 60.72 | 61.80 | 60.13 | 61.28 | 61.28 | 257,700 |
Dec 8, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 61.26 | 336,100 |
Dec 7, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 60.38 | 140,200 |
Dec 6, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 58.85 | 425,500 |
Dec 5, 2023 | 59.17 | 59.79 | 58.42 | 58.82 | 58.82 | 308,600 |
Dec 4, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 59.77 | 162,100 |
Dec 1, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 59.15 | 364,000 |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 59.48 | 110,900 |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 59.08 | 216,800 |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 58.43 | 320,900 |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 58.80 | 549,400 |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 58.33 | 145,300 |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 58.19 | 262,700 |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 57.25 | 264,300 |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 58.03 | 296,300 |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 58.41 | 342,400 |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 58.01 | 177,400 |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 57.86 | 162,700 |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 57.61 | 399,400 |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 56.08 | 125,100 |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 56.81 | 216,800 |
Nov 9, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 56.15 | 519,000 |
Nov 8, 2023 | 57.21 | 58.69 | 56.82 | 57.82 | 57.82 | 292,100 |
Nov 7, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 56.98 | 192,200 |
Nov 6, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 57.16 | 130,100 |
Nov 3, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 56.87 | 229,900 |
Nov 2, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 55.98 | 182,500 |
Nov 1, 2023 | 54.41 | 54.52 | 52.14 | 53.23 | 53.23 | 403,500 |
Oct 31, 2023 | 54.21 | 54.94 | 53.58 | 54.32 | 54.32 | 363,400 |
Oct 30, 2023 | 53.78 | 54.12 | 52.30 | 54.03 | 54.03 | 232,900 |
Oct 27, 2023 | 55.27 | 55.66 | 53.20 | 53.35 | 53.35 | 341,800 |
Oct 26, 2023 | 54.87 | 57.00 | 54.16 | 55.12 | 55.12 | 407,300 |
Oct 25, 2023 | 55.45 | 55.96 | 54.23 | 54.53 | 54.53 | 506,600 |
Oct 24, 2023 | 58.62 | 59.34 | 55.51 | 55.90 | 55.90 | 395,300 |
Oct 23, 2023 | 57.43 | 58.75 | 56.34 | 58.62 | 58.62 | 350,600 |
Oct 20, 2023 | 56.74 | 58.32 | 55.50 | 56.88 | 56.88 | 643,200 |
Oct 19, 2023 | 64.00 | 64.01 | 51.84 | 55.88 | 55.88 | 2,211,300 |
Oct 18, 2023 | 68.84 | 69.50 | 67.94 | 68.69 | 68.69 | 225,800 |
Oct 17, 2023 | 69.22 | 70.18 | 68.11 | 69.28 | 69.28 | 157,600 |
Oct 16, 2023 | 68.27 | 70.96 | 67.64 | 70.01 | 70.01 | 344,200 |
Oct 13, 2023 | 67.80 | 68.22 | 67.27 | 67.79 | 67.79 | 166,900 |
Oct 12, 2023 | 68.68 | 69.20 | 66.87 | 67.55 | 67.55 | 120,400 |
Oct 11, 2023 | 70.89 | 74.55 | 69.22 | 69.36 | 69.36 | 293,300 |
Oct 10, 2023 | 69.41 | 69.87 | 68.16 | 69.50 | 69.50 | 193,200 |
Oct 9, 2023 | 68.50 | 69.66 | 67.40 | 69.15 | 69.15 | 87,400 |
Oct 6, 2023 | 66.75 | 68.98 | 66.36 | 68.66 | 68.66 | 109,900 |
Oct 5, 2023 | 69.68 | 69.96 | 66.66 | 67.15 | 67.15 | 131,000 |
Oct 4, 2023 | 68.74 | 71.06 | 67.50 | 70.19 | 70.19 | 239,900 |
Oct 3, 2023 | 67.51 | 69.16 | 67.34 | 69.00 | 69.00 | 229,900 |
Oct 2, 2023 | 68.10 | 68.79 | 67.57 | 68.06 | 68.06 | 163,300 |
Sep 29, 2023 | 70.06 | 70.93 | 68.46 | 68.46 | 68.46 | 251,700 |
Sep 28, 2023 | 68.97 | 70.85 | 68.97 | 69.66 | 69.66 | 227,000 |
Sep 27, 2023 | 68.62 | 69.67 | 67.48 | 69.46 | 69.46 | 180,800 |
Sep 26, 2023 | 68.29 | 68.80 | 67.47 | 67.79 | 67.79 | 376,700 |
Sep 25, 2023 | 67.52 | 69.00 | 66.61 | 68.80 | 68.80 | 208,200 |
Sep 22, 2023 | 67.90 | 68.84 | 67.42 | 67.61 | 67.61 | 187,100 |
Sep 21, 2023 | 68.08 | 68.57 | 66.47 | 67.37 | 67.37 | 228,900 |
Sep 20, 2023 | 66.74 | 68.83 | 66.74 | 68.67 | 68.67 | 163,800 |
Sep 19, 2023 | 66.58 | 67.95 | 65.91 | 66.75 | 66.75 | 207,700 |
Sep 18, 2023 | 64.92 | 66.20 | 64.61 | 65.50 | 65.50 | 179,700 |
Sep 15, 2023 | 66.50 | 66.80 | 64.73 | 64.94 | 64.94 | 213,000 |
Sep 14, 2023 | 65.74 | 66.61 | 65.05 | 66.50 | 66.50 | 180,600 |
Sep 13, 2023 | 65.03 | 66.22 | 64.67 | 65.47 | 65.47 | 228,900 |
Sep 12, 2023 | 64.86 | 65.45 | 64.28 | 65.16 | 65.16 | 254,700 |
Sep 11, 2023 | 66.34 | 66.34 | 65.20 | 65.20 | 65.20 | 165,300 |
Sep 8, 2023 | 65.85 | 66.82 | 64.83 | 66.02 | 66.02 | 184,400 |
Sep 7, 2023 | 64.40 | 65.99 | 64.40 | 65.50 | 65.50 | 146,800 |
Sep 6, 2023 | 66.00 | 66.81 | 64.21 | 64.78 | 64.78 | 183,400 |
Sep 5, 2023 | 65.81 | 66.66 | 65.00 | 66.26 | 66.26 | 185,000 |
Sep 1, 2023 | 65.59 | 66.07 | 65.17 | 65.92 | 65.92 | 96,200 |
Aug 31, 2023 | 65.80 | 66.83 | 64.90 | 65.35 | 65.35 | 232,000 |
Aug 30, 2023 | 65.28 | 67.00 | 64.48 | 66.24 | 66.24 | 191,200 |
Aug 29, 2023 | 64.18 | 65.91 | 63.80 | 65.36 | 65.36 | 199,800 |
Aug 28, 2023 | 65.06 | 65.31 | 63.37 | 64.06 | 64.06 | 120,800 |
Aug 25, 2023 | 63.64 | 65.06 | 63.23 | 64.33 | 64.33 | 126,900 |
Aug 24, 2023 | 64.90 | 64.90 | 63.23 | 63.89 | 63.89 | 85,600 |
Aug 23, 2023 | 64.27 | 65.00 | 63.69 | 64.48 | 64.48 | 156,400 |
Aug 22, 2023 | 63.52 | 64.24 | 62.75 | 63.89 | 63.89 | 100,400 |
Aug 21, 2023 | 62.37 | 63.92 | 62.29 | 63.36 | 63.36 | 101,400 |
Aug 18, 2023 | 62.19 | 62.59 | 60.79 | 62.58 | 62.58 | 219,900 |
Aug 17, 2023 | 61.59 | 62.55 | 61.59 | 62.19 | 62.19 | 284,700 |
Aug 16, 2023 | 62.00 | 62.67 | 61.89 | 61.95 | 61.95 | 181,600 |
Aug 15, 2023 | 63.49 | 63.62 | 61.88 | 62.01 | 62.01 | 175,500 |
Aug 14, 2023 | 63.91 | 64.49 | 62.86 | 64.37 | 64.37 | 149,100 |
Aug 11, 2023 | 63.97 | 64.78 | 63.74 | 64.46 | 64.46 | 130,700 |
Aug 10, 2023 | 63.47 | 65.99 | 63.40 | 64.84 | 64.84 | 205,100 |
Aug 9, 2023 | 64.04 | 64.90 | 62.29 | 63.22 | 63.22 | 394,600 |
Aug 8, 2023 | 65.16 | 65.85 | 63.41 | 64.01 | 64.01 | 1,045,800 |
Aug 7, 2023 | 67.45 | 67.80 | 65.59 | 66.04 | 66.04 | 280,700 |
Aug 4, 2023 | 69.15 | 69.38 | 67.42 | 67.42 | 67.42 | 160,700 |
Aug 3, 2023 | 69.65 | 70.59 | 68.14 | 68.49 | 68.49 | 178,900 |
Aug 2, 2023 | 70.92 | 71.08 | 69.41 | 69.54 | 69.54 | 321,000 |
Aug 1, 2023 | 69.77 | 71.43 | 68.95 | 71.29 | 71.29 | 200,400 |
Jul 31, 2023 | 68.92 | 70.47 | 68.92 | 69.11 | 69.11 | 203,100 |
Jul 28, 2023 | 69.07 | 70.57 | 67.74 | 68.62 | 68.62 | 213,200 |
Jul 27, 2023 | 74.54 | 75.12 | 68.93 | 69.07 | 69.07 | 331,400 |
Jul 26, 2023 | 72.54 | 74.84 | 72.53 | 74.45 | 74.45 | 310,900 |
Jul 25, 2023 | 71.99 | 73.22 | 71.99 | 72.54 | 72.54 | 332,100 |
Jul 24, 2023 | 71.52 | 72.28 | 70.80 | 71.81 | 71.81 | 225,200 |
Jul 21, 2023 | 70.92 | 73.58 | 70.80 | 71.40 | 71.40 | 414,400 |
Jul 20, 2023 | 74.54 | 74.54 | 67.41 | 68.43 | 68.43 | 761,200 |
Jul 19, 2023 | 72.61 | 73.42 | 71.95 | 72.70 | 72.70 | 197,800 |
Jul 18, 2023 | 72.03 | 73.56 | 71.71 | 72.43 | 72.43 | 155,100 |
Jul 17, 2023 | 70.72 | 73.04 | 70.38 | 72.38 | 72.38 | 357,400 |
Jul 14, 2023 | 70.25 | 71.69 | 69.50 | 70.92 | 70.92 | 315,300 |
Jul 13, 2023 | 69.17 | 71.47 | 68.61 | 70.25 | 70.25 | 345,400 |
Jul 12, 2023 | 71.15 | 71.45 | 67.34 | 68.45 | 68.45 | 535,300 |
Jul 11, 2023 | 70.67 | 71.38 | 69.51 | 70.38 | 70.38 | 320,600 |
Jul 10, 2023 | 73.33 | 74.08 | 69.53 | 70.00 | 70.00 | 495,200 |
Jul 7, 2023 | 74.05 | 74.70 | 73.81 | 73.93 | 73.93 | 182,500 |
Jul 6, 2023 | 73.59 | 74.55 | 73.01 | 74.00 | 74.00 | 253,100 |
Jul 5, 2023 | 72.97 | 74.37 | 72.62 | 73.82 | 73.82 | 276,100 |
Jul 3, 2023 | 73.43 | 73.63 | 72.60 | 73.45 | 73.45 | 261,200 |
Jun 30, 2023 | 72.72 | 74.25 | 72.30 | 73.72 | 73.72 | 526,100 |
Jun 29, 2023 | 71.39 | 72.76 | 71.22 | 72.28 | 72.28 | 205,300 |
Jun 28, 2023 | 70.71 | 71.78 | 69.72 | 71.56 | 71.56 | 486,500 |
Jun 27, 2023 | 67.88 | 71.74 | 67.61 | 71.00 | 71.00 | 965,600 |
Jun 26, 2023 | 67.79 | 68.96 | 67.42 | 67.65 | 67.65 | 306,100 |
Jun 23, 2023 | 69.18 | 69.55 | 67.45 | 67.59 | 67.59 | 500,200 |
Jun 22, 2023 | 70.71 | 71.19 | 69.56 | 69.78 | 69.78 | 827,500 |
Jun 21, 2023 | 71.78 | 71.78 | 69.90 | 71.14 | 71.14 | 335,600 |
Jun 20, 2023 | 71.20 | 72.90 | 71.12 | 72.09 | 72.09 | 315,100 |
Jun 16, 2023 | 74.37 | 75.20 | 71.40 | 71.63 | 71.63 | 286,900 |
Jun 15, 2023 | 74.55 | 75.26 | 72.77 | 74.32 | 74.32 | 531,200 |
Jun 14, 2023 | 75.30 | 76.48 | 74.70 | 74.92 | 74.92 | 223,200 |
Jun 13, 2023 | 74.60 | 75.69 | 74.46 | 75.23 | 75.23 | 172,800 |
Jun 12, 2023 | 74.57 | 74.85 | 73.53 | 74.15 | 74.15 | 341,200 |
Jun 9, 2023 | 74.67 | 75.77 | 74.27 | 74.43 | 74.43 | 180,100 |
Jun 8, 2023 | 75.66 | 75.94 | 74.37 | 74.71 | 74.71 | 197,200 |
Jun 7, 2023 | 76.50 | 77.99 | 74.83 | 75.60 | 75.60 | 375,900 |
Jun 6, 2023 | 77.07 | 77.40 | 75.42 | 76.15 | 76.15 | 394,900 |
Jun 5, 2023 | 77.20 | 77.79 | 76.15 | 76.83 | 76.83 | 442,700 |
Jun 2, 2023 | 77.39 | 78.32 | 77.00 | 78.13 | 78.13 | 362,300 |
Jun 1, 2023 | 77.71 | 78.96 | 77.31 | 77.36 | 77.36 | 391,300 |
May 31, 2023 | 78.23 | 79.02 | 77.48 | 77.70 | 77.70 | 360,400 |
May 30, 2023 | 79.80 | 80.27 | 78.13 | 78.89 | 78.89 | 709,700 |
May 26, 2023 | 78.07 | 79.87 | 78.07 | 79.55 | 79.55 | 471,300 |
May 25, 2023 | 77.69 | 78.50 | 77.50 | 77.99 | 77.99 | 321,700 |
May 24, 2023 | 77.69 | 78.53 | 77.47 | 77.81 | 77.81 | 396,400 |
May 23, 2023 | 75.72 | 77.96 | 75.39 | 77.90 | 77.90 | 575,900 |
May 22, 2023 | 72.45 | 76.22 | 71.89 | 75.98 | 75.98 | 588,400 |
May 19, 2023 | 70.25 | 72.36 | 70.07 | 71.30 | 71.30 | 315,700 |
May 18, 2023 | 71.17 | 71.81 | 69.43 | 69.56 | 69.56 | 319,600 |
May 17, 2023 | 71.65 | 72.36 | 71.26 | 71.65 | 71.65 | 752,000 |
May 16, 2023 | 71.74 | 72.26 | 70.87 | 71.23 | 71.23 | 310,900 |
May 15, 2023 | 71.22 | 72.42 | 71.21 | 71.92 | 71.92 | 631,200 |
May 12, 2023 | 71.79 | 71.87 | 69.42 | 71.13 | 71.13 | 674,300 |
May 11, 2023 | 71.60 | 72.08 | 70.62 | 71.38 | 71.38 | 607,700 |
May 10, 2023 | 74.39 | 74.92 | 71.28 | 71.59 | 71.59 | 625,200 |
May 9, 2023 | 75.29 | 75.29 | 73.52 | 73.93 | 73.93 | 683,900 |
May 8, 2023 | 77.69 | 78.65 | 74.62 | 75.15 | 75.15 | 383,700 |
May 5, 2023 | 84.09 | 84.74 | 77.57 | 77.71 | 77.71 | 1,038,000 |
May 4, 2023 | 88.25 | 88.93 | 83.75 | 84.14 | 84.14 | 492,000 |
May 3, 2023 | 90.14 | 91.88 | 88.39 | 88.56 | 88.56 | 242,100 |
May 2, 2023 | 90.00 | 90.32 | 89.23 | 90.07 | 90.07 | 112,100 |
May 1, 2023 | 90.23 | 90.50 | 89.50 | 90.01 | 90.01 | 49,400 |
Apr 28, 2023 | 90.72 | 91.60 | 89.94 | 90.17 | 90.17 | 78,800 |
Apr 27, 2023 | 88.67 | 91.18 | 88.03 | 90.32 | 90.32 | 133,000 |
Apr 26, 2023 | 87.98 | 88.61 | 86.21 | 87.88 | 87.88 | 209,700 |
Related Tickers
EXLS ExlService Holdings, Inc.
29.31
-0.88%
G Genpact Limited
30.69
-3.37%
CNXC Concentrix Corporation
55.48
-1.68%
WIT Wipro Limited
5.44
-0.55%
PRFT Perficient, Inc.
42.70
-5.30%
ASGN ASGN Incorporated
98.72
-3.32%
JKHY Jack Henry & Associates, Inc.
165.89
+0.42%
CACI CACI International Inc
401.87
+5.93%
DXC DXC Technology Company
20.37
-3.14%
INFY Infosys Limited
17.01
-0.18%