| 名前 | AppFolio Inc. Class A Common Stock |
| ティッカー | APPF |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 181.45 | 167.67 | 180.0 | 168.5 | 159200.0 | 168.5 |
| 2021-02-12 | 185.44 | 180.94 | 182.01 | 181.5 | 117800.0 | 181.5 |
| 2021-02-11 | 182.53 | 177.99 | 179.18 | 181.21 | 210700.0 | 181.21 |
| 2021-02-10 | 180.06 | 174.99 | 174.99 | 179.18 | 186400.0 | 179.18 |
| 2021-02-09 | 174.03 | 164.76 | 166.08 | 173.66 | 145100.0 | 173.66 |
| 2021-02-08 | 167.22 | 157.87 | 157.87 | 167.0 | 183600.0 | 167.0 |
| 2021-02-05 | 163.24 | 156.2 | 162.61 | 157.76 | 84700.0 | 157.76 |
| 2021-02-04 | 162.55 | 157.2 | 159.34 | 161.07 | 187300.0 | 161.07 |
| 2021-02-03 | 158.1 | 151.8 | 157.72 | 157.57 | 152700.0 | 157.57 |
| 2021-02-02 | 160.2 | 156.0 | 156.81 | 158.9 | 117700.0 | 158.9 |
| 2021-02-01 | 158.0 | 152.84 | 152.84 | 156.09 | 117800.0 | 156.09 |
| 2021-01-29 | 162.57 | 152.31 | 159.41 | 152.81 | 127900.0 | 152.81 |
| 2021-01-28 | 165.87 | 156.12 | 162.5 | 157.3 | 121500.0 | 157.3 |
| 2021-01-27 | 167.14 | 152.0 | 153.01 | 163.01 | 253800.0 | 163.01 |
| 2021-01-26 | 156.08 | 150.58 | 153.74 | 155.63 | 461700.0 | 155.63 |
| 2021-01-25 | 160.5 | 155.56 | 157.39 | 156.1 | 379100.0 | 156.1 |
| 2021-01-22 | 158.01 | 155.0 | 155.0 | 157.0 | 107900.0 | 157.0 |
| 2021-01-21 | 158.58 | 155.0 | 157.59 | 155.47 | 82300.0 | 155.47 |
| 2021-01-20 | 162.03 | 156.62 | 157.74 | 157.79 | 169100.0 | 157.79 |
| 2021-01-19 | 158.97 | 152.71 | 153.6 | 154.58 | 152000.0 | 154.58 |
| 2021-01-15 | 156.17 | 151.13 | 153.0 | 152.92 | 97100.0 | 152.92 |
| 2021-01-14 | 157.86 | 152.8 | 152.8 | 153.71 | 112500.0 | 153.71 |
| 2021-01-13 | 159.18 | 151.73 | 158.04 | 152.52 | 141800.0 | 152.52 |
| 2021-01-12 | 161.92 | 154.18 | 161.5 | 157.52 | 149300.0 | 157.52 |
| 2021-01-11 | 170.38 | 159.46 | 170.05 | 160.25 | 235500.0 | 160.25 |
| 2021-01-08 | 180.12 | 173.08 | 176.28 | 173.23 | 84300.0 | 173.23 |
| 2021-01-07 | 179.6 | 174.58 | 175.43 | 174.91 | 87100.0 | 174.91 |
| 2021-01-06 | 180.5 | 171.46 | 176.43 | 174.58 | 140900.0 | 174.58 |
| 2021-01-05 | 179.59 | 176.11 | 177.07 | 178.43 | 77100.0 | 178.43 |
| 2021-01-04 | 181.53 | 174.46 | 180.04 | 177.05 | 102600.0 | 177.05 |
| 2020-12-31 | 180.65 | 176.4 | 179.21 | 180.04 | 77100.0 | 180.04 |
| 2020-12-30 | 182.8 | 177.99 | 180.46 | 179.3 | 100100.0 | 179.3 |
| 2020-12-29 | 186.59 | 180.3 | 186.0 | 180.89 | 136900.0 | 180.89 |
| 2020-12-28 | 184.62 | 179.4 | 184.0 | 184.32 | 107600.0 | 184.32 |
| 2020-12-24 | 184.33 | 178.43 | 183.16 | 180.61 | 48500.0 | 180.61 |
| 2020-12-23 | 186.23 | 180.47 | 183.58 | 182.42 | 121400.0 | 182.42 |
| 2020-12-22 | 183.03 | 168.54 | 169.79 | 182.46 | 439900.0 | 182.46 |
| 2020-12-21 | 177.98 | 166.04 | 177.82 | 167.29 | 254500.0 | 167.29 |
| 2020-12-18 | 176.02 | 172.03 | 174.39 | 172.83 | 391600.0 | 172.83 |
| 2020-12-17 | 175.46 | 172.0 | 172.03 | 172.6 | 179700.0 | 172.6 |
| 2020-12-16 | 174.45 | 170.06 | 173.85 | 171.41 | 149600.0 | 171.41 |
| 2020-12-15 | 178.35 | 170.23 | 173.46 | 172.0 | 229700.0 | 172.0 |
| 2020-12-14 | 173.67 | 163.12 | 163.2 | 171.28 | 208400.0 | 171.28 |
| 2020-12-11 | 172.62 | 166.87 | 170.97 | 168.96 | 120300.0 | 168.96 |
| 2020-12-10 | 172.89 | 165.71 | 166.15 | 172.81 | 140600.0 | 172.81 |
| 2020-12-09 | 171.98 | 165.9 | 169.41 | 167.61 | 118700.0 | 167.61 |
| 2020-12-08 | 169.97 | 165.24 | 169.95 | 168.55 | 105500.0 | 168.55 |
| 2020-12-07 | 169.31 | 163.16 | 163.16 | 169.11 | 120700.0 | 169.11 |
| 2020-12-04 | 164.06 | 161.27 | 161.27 | 163.78 | 81800.0 | 163.78 |
| 2020-12-03 | 162.85 | 158.93 | 158.93 | 161.23 | 70900.0 | 161.23 |
| 2020-12-02 | 159.45 | 155.55 | 156.17 | 158.93 | 86300.0 | 158.93 |
| 2020-12-01 | 162.98 | 158.14 | 162.88 | 158.23 | 201100.0 | 158.23 |
| 2020-11-30 | 163.2 | 155.97 | 157.36 | 162.93 | 286700.0 | 162.93 |
| 2020-11-27 | 157.0 | 148.51 | 149.91 | 155.8 | 115200.0 | 155.8 |
| 2020-11-25 | 150.37 | 142.85 | 144.62 | 149.4 | 119400.0 | 149.4 |
| 2020-11-24 | 149.87 | 143.79 | 146.0 | 144.22 | 91800.0 | 144.22 |
| 2020-11-23 | 152.35 | 145.4 | 152.21 | 145.51 | 101500.0 | 145.51 |
| 2020-11-20 | 153.26 | 147.52 | 148.72 | 151.08 | 147300.0 | 151.08 |
| 2020-11-19 | 149.85 | 142.85 | 143.13 | 149.44 | 137100.0 | 149.44 |
| 2020-11-18 | 149.29 | 142.0 | 147.52 | 142.7 | 124100.0 | 142.7 |
| 2020-11-17 | 148.28 | 143.66 | 144.0 | 147.72 | 110200.0 | 147.72 |
| 2020-11-16 | 148.67 | 143.5 | 145.64 | 145.04 | 104900.0 | 145.04 |
| 2020-11-13 | 148.25 | 141.65 | 146.53 | 144.56 | 94500.0 | 144.56 |
| 2020-11-12 | 151.97 | 144.14 | 150.56 | 144.91 | 95600.0 | 144.91 |
| 2020-11-11 | 156.57 | 143.65 | 152.72 | 149.86 | 142600.0 | 149.86 |
| 2020-11-10 | 152.88 | 137.79 | 147.15 | 152.19 | 374700.0 | 152.19 |
| 2020-11-09 | 169.12 | 147.11 | 165.1 | 147.3 | 272200.0 | 147.3 |
| 2020-11-06 | 166.1 | 158.78 | 162.55 | 163.87 | 103800.0 | 163.87 |
| 2020-11-05 | 163.35 | 158.5 | 159.52 | 162.06 | 55500.0 | 162.06 |
| 2020-11-04 | 159.57 | 155.27 | 156.0 | 157.0 | 85700.0 | 157.0 |
| 2020-11-03 | 152.26 | 144.28 | 144.5 | 151.88 | 115600.0 | 151.88 |
| 2020-11-02 | 145.37 | 139.99 | 143.94 | 142.35 | 120100.0 | 142.35 |
| 2020-10-30 | 145.2 | 140.0 | 145.2 | 142.87 | 102500.0 | 142.87 |
| 2020-10-29 | 148.53 | 144.24 | 145.31 | 146.73 | 72500.0 | 146.73 |
| 2020-10-28 | 155.47 | 145.31 | 153.77 | 145.83 | 108700.0 | 145.83 |
| 2020-10-27 | 158.19 | 153.7 | 155.18 | 157.51 | 90500.0 | 157.51 |
| 2020-10-26 | 154.4 | 150.51 | 150.51 | 154.0 | 133300.0 | 154.0 |
| 2020-10-23 | 153.49 | 146.96 | 150.19 | 153.0 | 89600.0 | 153.0 |
| 2020-10-22 | 158.24 | 149.79 | 158.1 | 150.19 | 106600.0 | 150.19 |
| 2020-10-21 | 160.99 | 156.81 | 159.29 | 157.43 | 70400.0 | 157.43 |
| 2020-10-20 | 160.97 | 157.81 | 159.0 | 158.85 | 75500.0 | 158.85 |
| 2020-10-19 | 163.98 | 157.49 | 163.23 | 159.0 | 119600.0 | 159.0 |
| 2020-10-16 | 166.6 | 162.3 | 164.05 | 162.58 | 65400.0 | 162.58 |
| 2020-10-15 | 163.79 | 157.25 | 161.3 | 163.57 | 152600.0 | 163.57 |
| 2020-10-14 | 170.1 | 164.09 | 169.87 | 164.26 | 87600.0 | 164.26 |
| 2020-10-13 | 170.28 | 167.07 | 167.12 | 168.62 | 95200.0 | 168.62 |
| 2020-10-12 | 169.69 | 164.55 | 165.29 | 166.0 | 167900.0 | 166.0 |
| 2020-10-09 | 164.59 | 162.48 | 162.53 | 164.31 | 75400.0 | 164.31 |
| 2020-10-08 | 164.63 | 160.76 | 162.07 | 161.84 | 83400.0 | 161.84 |
| 2020-10-07 | 162.14 | 157.83 | 157.83 | 159.9 | 113200.0 | 159.9 |
| 2020-10-06 | 160.51 | 154.0 | 154.0 | 157.05 | 125900.0 | 157.05 |
| 2020-10-05 | 154.8 | 148.27 | 148.27 | 154.34 | 239600.0 | 154.34 |
| 2020-10-02 | 149.19 | 145.5 | 146.51 | 147.56 | 133600.0 | 147.56 |
| 2020-10-01 | 149.3 | 141.44 | 143.19 | 149.26 | 173500.0 | 149.26 |
| 2020-09-30 | 143.15 | 138.6 | 139.86 | 141.81 | 262500.0 | 141.81 |
| 2020-09-29 | 145.62 | 139.53 | 143.95 | 140.11 | 130400.0 | 140.11 |
| 2020-09-28 | 146.8 | 141.88 | 145.72 | 144.07 | 157500.0 | 144.07 |
| 2020-09-25 | 144.0 | 138.82 | 140.43 | 142.8 | 139800.0 | 142.8 |
| 2020-09-24 | 141.44 | 137.38 | 139.35 | 140.3 | 110100.0 | 140.3 |
| 2020-09-23 | 145.1 | 139.8 | 142.13 | 140.01 | 131100.0 | 140.01 |
| 2020-09-22 | 143.47 | 134.45 | 141.1 | 142.53 | 173200.0 | 142.53 |
| 2020-09-21 | 143.28 | 137.38 | 139.72 | 140.14 | 223900.0 | 140.14 |
| 2020-09-18 | 145.57 | 139.54 | 145.06 | 142.38 | 244900.0 | 142.38 |
| 2020-09-17 | 144.92 | 138.78 | 141.19 | 144.36 | 97300.0 | 144.36 |
| 2020-09-16 | 150.39 | 143.94 | 150.39 | 144.74 | 172000.0 | 144.74 |
| 2020-09-15 | 150.46 | 145.88 | 149.51 | 147.62 | 70000.0 | 147.62 |
| 2020-09-14 | 147.71 | 143.64 | 144.5 | 146.83 | 91000.0 | 146.83 |
| 2020-09-11 | 147.79 | 140.0 | 147.06 | 143.85 | 121500.0 | 143.85 |
| 2020-09-10 | 154.93 | 145.53 | 153.72 | 145.83 | 106500.0 | 145.83 |
| 2020-09-09 | 155.99 | 150.89 | 153.55 | 151.32 | 161100.0 | 151.32 |
| 2020-09-08 | 152.35 | 141.37 | 144.0 | 151.0 | 167900.0 | 151.0 |
| 2020-09-04 | 154.05 | 143.84 | 154.0 | 151.7 | 354200.0 | 151.7 |
| 2020-09-03 | 166.37 | 152.18 | 166.37 | 154.87 | 250700.0 | 154.87 |
| 2020-09-02 | 171.76 | 167.06 | 171.76 | 168.25 | 114600.0 | 168.25 |
| 2020-09-01 | 174.83 | 167.01 | 167.88 | 171.16 | 151500.0 | 171.16 |
| 2020-08-31 | 174.89 | 167.21 | 173.64 | 168.03 | 207200.0 | 168.03 |
| 2020-08-28 | 176.45 | 171.68 | 174.64 | 173.64 | 79500.0 | 173.64 |
| 2020-08-27 | 178.66 | 173.61 | 175.0 | 173.62 | 62600.0 | 173.62 |
| 2020-08-26 | 178.79 | 171.34 | 171.34 | 174.73 | 118400.0 | 174.73 |
| 2020-08-25 | 171.96 | 167.57 | 167.8 | 169.77 | 72600.0 | 169.77 |
| 2020-08-24 | 170.86 | 166.02 | 168.99 | 168.59 | 59500.0 | 168.59 |
| 2020-08-21 | 171.93 | 165.57 | 168.43 | 167.15 | 65000.0 | 167.15 |
| 2020-08-20 | 171.28 | 163.95 | 163.95 | 168.02 | 96600.0 | 168.02 |
| 2020-08-19 | 167.26 | 162.25 | 164.83 | 164.58 | 48400.0 | 164.58 |
| 2020-08-18 | 167.42 | 162.82 | 164.43 | 164.73 | 73500.0 | 164.73 |
| 2020-08-17 | 166.99 | 161.56 | 162.38 | 165.49 | 64500.0 | 165.49 |
| 2020-08-14 | 163.86 | 159.75 | 163.19 | 160.96 | 57500.0 | 160.96 |
| 2020-08-13 | 168.0 | 161.18 | 161.18 | 163.18 | 78600.0 | 163.18 |
| 2020-08-12 | 163.74 | 157.47 | 158.96 | 160.81 | 97700.0 | 160.81 |
| 2020-08-11 | 161.77 | 156.05 | 156.46 | 156.51 | 98900.0 | 156.51 |
| 2020-08-10 | 161.78 | 155.21 | 158.47 | 158.78 | 146700.0 | 158.78 |
| 2020-08-07 | 168.33 | 156.7 | 168.33 | 158.98 | 108100.0 | 158.98 |
| 2020-08-06 | 171.36 | 163.65 | 164.62 | 170.32 | 153300.0 | 170.32 |
| 2020-08-05 | 162.92 | 154.03 | 155.08 | 162.92 | 145900.0 | 162.92 |
| 2020-08-04 | 158.97 | 146.85 | 146.85 | 155.97 | 238100.0 | 155.97 |
| 2020-08-03 | 145.59 | 137.19 | 137.19 | 145.43 | 191200.0 | 145.43 |
| 2020-07-31 | 140.89 | 135.0 | 140.35 | 139.22 | 88300.0 | 139.22 |
| 2020-07-30 | 140.85 | 136.16 | 139.21 | 139.03 | 79500.0 | 139.03 |
| 2020-07-29 | 141.48 | 137.58 | 137.65 | 140.24 | 86300.0 | 140.24 |
| 2020-07-28 | 140.7 | 135.75 | 140.7 | 136.12 | 79100.0 | 136.12 |
| 2020-07-27 | 141.99 | 137.12 | 138.01 | 141.13 | 64900.0 | 141.13 |
| 2020-07-24 | 142.33 | 134.73 | 138.99 | 137.82 | 58300.0 | 137.82 |
| 2020-07-23 | 148.2 | 139.74 | 146.43 | 140.96 | 92900.0 | 140.96 |
| 2020-07-22 | 149.0 | 146.02 | 147.74 | 147.02 | 65200.0 | 147.02 |
| 2020-07-21 | 154.05 | 144.85 | 154.05 | 147.22 | 120000.0 | 147.22 |
| 2020-07-20 | 154.03 | 148.12 | 148.12 | 152.77 | 96300.0 | 152.77 |
| 2020-07-17 | 149.38 | 145.21 | 146.05 | 148.43 | 55000.0 | 148.43 |
| 2020-07-16 | 146.49 | 142.45 | 146.49 | 145.84 | 98000.0 | 145.84 |
| 2020-07-15 | 151.72 | 146.01 | 151.72 | 148.93 | 154200.0 | 148.93 |
| 2020-07-14 | 151.52 | 141.08 | 150.7 | 149.87 | 202800.0 | 149.87 |
| 2020-07-13 | 163.66 | 149.27 | 163.66 | 149.38 | 221400.0 | 149.38 |
| 2020-07-10 | 163.5 | 158.89 | 161.19 | 161.28 | 82000.0 | 161.28 |
| 2020-07-09 | 166.54 | 158.13 | 163.3 | 161.12 | 150200.0 | 161.12 |
| 2020-07-08 | 165.52 | 161.34 | 162.54 | 162.71 | 89100.0 | 162.71 |
| 2020-07-07 | 168.31 | 160.54 | 166.38 | 161.19 | 88300.0 | 161.19 |
| 2020-07-06 | 170.3 | 163.43 | 163.43 | 166.4 | 98100.0 | 166.4 |
| 2020-07-02 | 170.76 | 162.65 | 170.0 | 163.56 | 110300.0 | 163.56 |
| 2020-07-01 | 169.91 | 162.02 | 163.98 | 167.45 | 144500.0 | 167.45 |
| 2020-06-30 | 164.31 | 158.83 | 160.24 | 162.71 | 157700.0 | 162.71 |
| 2020-06-29 | 162.74 | 156.41 | 158.34 | 160.34 | 171100.0 | 160.34 |
| 2020-06-26 | 164.04 | 157.0 | 161.68 | 157.84 | 247200.0 | 157.84 |
| 2020-06-25 | 161.44 | 154.18 | 158.39 | 161.23 | 133100.0 | 161.23 |
| 2020-06-24 | 162.51 | 154.87 | 161.01 | 158.79 | 115300.0 | 158.79 |
| 2020-06-23 | 168.5 | 162.58 | 166.0 | 162.89 | 159800.0 | 162.89 |
| 2020-06-22 | 165.0 | 158.35 | 159.3 | 163.72 | 104000.0 | 163.72 |
| 2020-06-19 | 161.63 | 156.24 | 159.49 | 159.38 | 249900.0 | 159.38 |
| 2020-06-18 | 159.17 | 156.18 | 157.71 | 157.52 | 138700.0 | 157.52 |
| 2020-06-17 | 159.23 | 156.93 | 159.23 | 157.64 | 118000.0 | 157.64 |
| 2020-06-16 | 160.77 | 156.52 | 160.77 | 158.36 | 97300.0 | 158.36 |
| 2020-06-15 | 158.8 | 149.8 | 150.15 | 157.59 | 128000.0 | 157.59 |
| 2020-06-12 | 156.37 | 147.78 | 155.56 | 154.19 | 139700.0 | 154.19 |
| 2020-06-11 | 160.68 | 149.5 | 156.74 | 150.23 | 175400.0 | 150.23 |
| 2020-06-10 | 164.83 | 161.05 | 162.51 | 161.56 | 127600.0 | 161.56 |
| 2020-06-09 | 164.62 | 160.0 | 160.51 | 162.27 | 121800.0 | 162.27 |
| 2020-06-08 | 173.2 | 158.73 | 171.87 | 161.95 | 251500.0 | 161.95 |
| 2020-06-05 | 180.56 | 172.57 | 173.52 | 173.1 | 194000.0 | 173.1 |
| 2020-06-04 | 173.85 | 168.07 | 170.86 | 170.49 | 188500.0 | 170.49 |
| 2020-06-03 | 175.5 | 167.69 | 169.47 | 172.59 | 157300.0 | 172.59 |
| 2020-06-02 | 168.63 | 161.02 | 162.53 | 167.95 | 133400.0 | 167.95 |
| 2020-06-01 | 163.49 | 155.0 | 157.11 | 162.0 | 136400.0 | 162.0 |
| 2020-05-29 | 158.76 | 152.09 | 153.94 | 158.51 | 139400.0 | 158.51 |
| 2020-05-28 | 154.95 | 149.96 | 150.0 | 153.7 | 157200.0 | 153.7 |
| 2020-05-27 | 155.57 | 144.59 | 155.11 | 150.33 | 253400.0 | 150.33 |
| 2020-05-26 | 156.67 | 142.76 | 144.74 | 155.8 | 334300.0 | 155.8 |
| 2020-05-22 | 140.48 | 135.57 | 136.93 | 139.61 | 130500.0 | 139.61 |
| 2020-05-21 | 137.45 | 132.47 | 132.79 | 136.07 | 109700.0 | 136.07 |
| 2020-05-20 | 134.7 | 130.45 | 131.35 | 133.57 | 93900.0 | 133.57 |
| 2020-05-19 | 134.61 | 128.64 | 132.0 | 128.74 | 178000.0 | 128.74 |
| 2020-05-18 | 133.99 | 127.48 | 127.48 | 132.71 | 208600.0 | 132.71 |
| 2020-05-15 | 124.59 | 116.33 | 116.33 | 124.14 | 100300.0 | 124.14 |
| 2020-05-14 | 117.94 | 113.68 | 116.59 | 117.74 | 104600.0 | 117.74 |
| 2020-05-13 | 122.22 | 115.57 | 120.8 | 118.47 | 137100.0 | 118.47 |
| 2020-05-12 | 127.07 | 120.21 | 127.07 | 120.47 | 115800.0 | 120.47 |
| 2020-05-11 | 129.25 | 122.91 | 124.2 | 126.89 | 154100.0 | 126.89 |
| 2020-05-08 | 127.31 | 124.5 | 125.44 | 125.36 | 127000.0 | 125.36 |
| 2020-05-07 | 125.24 | 118.45 | 118.45 | 124.07 | 173400.0 | 124.07 |
| 2020-05-06 | 120.32 | 111.04 | 111.5 | 117.82 | 277900.0 | 117.82 |
| 2020-05-05 | 114.23 | 92.52 | 96.85 | 111.5 | 432900.0 | 111.5 |
| 2020-05-04 | 107.78 | 103.93 | 105.33 | 105.26 | 147500.0 | 105.26 |
| 2020-05-01 | 109.62 | 105.85 | 105.85 | 107.8 | 142500.0 | 107.8 |
| 2020-04-30 | 111.11 | 106.54 | 108.35 | 109.86 | 160700.0 | 109.86 |
| 2020-04-29 | 110.79 | 102.64 | 104.04 | 109.79 | 301500.0 | 109.79 |
| 2020-04-28 | 104.83 | 99.06 | 104.83 | 100.82 | 132200.0 | 100.82 |
| 2020-04-27 | 107.78 | 102.71 | 107.0 | 103.02 | 136000.0 | 103.02 |
| 2020-04-24 | 106.39 | 101.25 | 103.44 | 104.89 | 89000.0 | 104.89 |
| 2020-04-23 | 105.0 | 100.74 | 101.0 | 103.53 | 107500.0 | 103.53 |
| 2020-04-22 | 103.47 | 99.3 | 102.21 | 101.15 | 59200.0 | 101.15 |
| 2020-04-21 | 104.26 | 98.01 | 102.51 | 99.39 | 145000.0 | 99.39 |
| 2020-04-20 | 107.59 | 103.68 | 105.11 | 106.0 | 153600.0 | 106.0 |
| 2020-04-17 | 107.95 | 102.9 | 103.69 | 106.87 | 117900.0 | 106.87 |
| 2020-04-16 | 105.89 | 98.93 | 105.62 | 101.23 | 155800.0 | 101.23 |
| 2020-04-15 | 104.77 | 96.15 | 96.66 | 104.5 | 169400.0 | 104.5 |
| 2020-04-14 | 103.36 | 98.56 | 99.05 | 100.57 | 105500.0 | 100.57 |
| 2020-04-13 | 98.02 | 91.36 | 98.02 | 95.32 | 193300.0 | 95.32 |
| 2020-04-09 | 106.91 | 96.0 | 103.86 | 98.51 | 226200.0 | 98.51 |
| 2020-04-08 | 102.46 | 93.0 | 95.75 | 100.82 | 135800.0 | 100.82 |
| 2020-04-07 | 98.6 | 92.01 | 95.11 | 93.47 | 161000.0 | 93.47 |
| 2020-04-06 | 94.57 | 89.63 | 89.91 | 91.81 | 208500.0 | 91.81 |
| 2020-04-03 | 93.22 | 86.0 | 89.85 | 87.17 | 167900.0 | 87.17 |
| 2020-04-02 | 97.87 | 86.37 | 94.92 | 90.22 | 166200.0 | 90.22 |
| 2020-04-01 | 108.79 | 96.06 | 106.69 | 96.82 | 161300.0 | 96.82 |
| 2020-03-31 | 118.15 | 104.77 | 106.96 | 110.95 | 239800.0 | 110.95 |
| 2020-03-30 | 110.16 | 104.41 | 105.99 | 107.6 | 160200.0 | 107.6 |
| 2020-03-27 | 108.55 | 101.46 | 104.84 | 104.96 | 162200.0 | 104.96 |
| 2020-03-26 | 113.6 | 103.6 | 103.6 | 106.0 | 142500.0 | 106.0 |
| 2020-03-25 | 118.0 | 100.78 | 104.0 | 101.06 | 163500.0 | 101.06 |
| 2020-03-24 | 104.52 | 93.04 | 95.28 | 103.83 | 201300.0 | 103.83 |
| 2020-03-23 | 96.69 | 83.5 | 87.0 | 89.85 | 194800.0 | 89.85 |
| 2020-03-20 | 97.59 | 86.31 | 93.98 | 87.6 | 244600.0 | 87.6 |
| 2020-03-19 | 99.0 | 83.5 | 84.27 | 92.09 | 201500.0 | 92.09 |
| 2020-03-18 | 102.51 | 83.22 | 102.51 | 85.82 | 332500.0 | 85.82 |
| 2020-03-17 | 115.34 | 84.88 | 85.97 | 109.94 | 304500.0 | 109.94 |
| 2020-03-16 | 92.55 | 84.07 | 92.55 | 84.99 | 311000.0 | 84.99 |
| 2020-03-13 | 101.26 | 87.21 | 90.33 | 101.11 | 252500.0 | 101.11 |
| 2020-03-12 | 92.79 | 81.01 | 91.52 | 86.01 | 427700.0 | 86.01 |
| 2020-03-11 | 104.87 | 98.08 | 104.63 | 98.1 | 196100.0 | 98.1 |
| 2020-03-10 | 109.81 | 101.01 | 109.67 | 107.22 | 133400.0 | 107.22 |
| 2020-03-09 | 114.94 | 105.79 | 110.42 | 106.54 | 257600.0 | 106.54 |
| 2020-03-06 | 118.37 | 113.67 | 116.87 | 117.34 | 158000.0 | 117.34 |
| 2020-03-05 | 121.79 | 117.74 | 117.87 | 120.47 | 198400.0 | 120.47 |
| 2020-03-04 | 122.26 | 117.13 | 121.14 | 120.02 | 206400.0 | 120.02 |
| 2020-03-03 | 124.2 | 115.69 | 118.0 | 119.99 | 302800.0 | 119.99 |
| 2020-03-02 | 124.35 | 119.68 | 122.98 | 123.44 | 178900.0 | 123.44 |
| 2020-02-28 | 123.04 | 114.45 | 114.66 | 122.97 | 212600.0 | 122.97 |
| 2020-02-27 | 124.19 | 117.62 | 120.91 | 118.44 | 151200.0 | 118.44 |
| 2020-02-26 | 127.57 | 123.22 | 125.46 | 123.72 | 69100.0 | 123.72 |
| 2020-02-25 | 130.25 | 124.3 | 128.74 | 125.04 | 122300.0 | 125.04 |
| 2020-02-24 | 129.79 | 122.11 | 126.3 | 128.29 | 238400.0 | 128.29 |
| 2020-02-21 | 142.82 | 133.44 | 142.82 | 133.8 | 89700.0 | 133.8 |
| 2020-02-20 | 148.07 | 139.52 | 144.52 | 143.06 | 86800.0 | 143.06 |
| 2020-02-19 | 145.67 | 141.35 | 141.73 | 144.9 | 129900.0 | 144.9 |
| 2020-02-18 | 143.11 | 139.5 | 140.0 | 141.01 | 79800.0 | 141.01 |