名前 | Atmos Energy Corporation Common Stock |
ティッカー | ATO |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 91.49 | 90.28 | 90.84 | 91.13 | 722100.0 | 91.13 |
2021-02-12 | 91.78 | 90.16 | 91.0 | 91.05 | 767100.0 | 91.05 |
2021-02-11 | 92.01 | 90.3 | 91.12 | 91.04 | 865500.0 | 91.04 |
2021-02-10 | 92.13 | 89.85 | 90.17 | 91.85 | 1136300.0 | 91.85 |
2021-02-09 | 89.63 | 88.28 | 89.14 | 89.6 | 666600.0 | 89.6 |
2021-02-08 | 89.81 | 88.59 | 89.19 | 89.08 | 886700.0 | 89.08 |
2021-02-05 | 89.46 | 88.5 | 89.19 | 89.05 | 696300.0 | 89.05 |
2021-02-04 | 88.83 | 87.03 | 87.46 | 88.78 | 1370300.0 | 88.78 |
2021-02-03 | 89.18 | 86.71 | 88.75 | 87.05 | 1026400.0 | 87.05 |
2021-02-02 | 90.37 | 87.96 | 88.9 | 88.66 | 757700.0 | 88.66 |
2021-02-01 | 89.67 | 88.05 | 89.06 | 88.65 | 1069600.0 | 88.65 |
2021-01-29 | 90.08 | 87.69 | 88.05 | 89.0 | 3088800.0 | 89.0 |
2021-01-28 | 91.73 | 87.96 | 91.02 | 88.57 | 1797900.0 | 88.57 |
2021-01-27 | 92.0 | 90.3 | 90.34 | 90.83 | 1138200.0 | 90.83 |
2021-01-26 | 91.57 | 89.82 | 90.78 | 90.95 | 849600.0 | 90.95 |
2021-01-25 | 91.47 | 88.43 | 88.8 | 90.44 | 1333800.0 | 90.44 |
2021-01-22 | 89.9 | 87.98 | 89.25 | 89.09 | 593800.0 | 89.09 |
2021-01-21 | 90.17 | 89.12 | 89.58 | 89.45 | 709700.0 | 89.45 |
2021-01-20 | 91.53 | 89.65 | 90.31 | 90.09 | 1223400.0 | 90.09 |
2021-01-19 | 90.95 | 89.63 | 90.42 | 90.08 | 1399600.0 | 90.08 |
2021-01-15 | 90.12 | 87.27 | 87.67 | 90.03 | 987200.0 | 90.03 |
2021-01-14 | 89.13 | 87.2 | 89.13 | 87.64 | 581200.0 | 87.64 |
2021-01-13 | 88.61 | 87.57 | 87.63 | 88.46 | 841300.0 | 88.46 |
2021-01-12 | 88.65 | 86.85 | 87.5 | 87.62 | 978400.0 | 87.62 |
2021-01-11 | 89.98 | 87.33 | 88.96 | 87.67 | 924700.0 | 87.67 |
2021-01-08 | 90.23 | 88.33 | 90.0 | 89.26 | 1054400.0 | 89.26 |
2021-01-07 | 93.78 | 89.39 | 93.72 | 89.77 | 993900.0 | 89.77 |
2021-01-06 | 94.1 | 92.48 | 93.07 | 93.71 | 810200.0 | 93.71 |
2021-01-05 | 94.36 | 92.0 | 94.27 | 92.61 | 862000.0 | 92.61 |
2021-01-04 | 95.92 | 93.7 | 95.4 | 94.03 | 1106700.0 | 94.03 |
2020-12-31 | 95.49 | 93.02 | 93.27 | 95.43 | 631500.0 | 95.43 |
2020-12-30 | 95.04 | 93.06 | 93.47 | 93.51 | 947100.0 | 93.51 |
2020-12-29 | 94.25 | 92.58 | 93.6 | 93.16 | 706600.0 | 93.16 |
2020-12-28 | 94.2 | 92.64 | 92.93 | 93.41 | 529400.0 | 93.41 |
2020-12-24 | 92.8 | 91.57 | 92.31 | 92.77 | 331700.0 | 92.77 |
2020-12-23 | 93.5 | 91.92 | 92.55 | 92.03 | 634700.0 | 92.03 |
2020-12-22 | 92.87 | 91.57 | 92.17 | 92.33 | 821200.0 | 92.33 |
2020-12-21 | 95.14 | 91.35 | 94.12 | 92.02 | 1468100.0 | 92.02 |
2020-12-18 | 99.7 | 94.78 | 99.24 | 95.11 | 2443000.0 | 95.11 |
2020-12-17 | 100.78 | 99.05 | 99.56 | 99.09 | 795500.0 | 99.09 |
2020-12-16 | 101.68 | 99.25 | 101.45 | 99.35 | 847700.0 | 99.35 |
2020-12-15 | 102.26 | 99.83 | 100.09 | 101.68 | 1351400.0 | 101.68 |
2020-12-14 | 101.07 | 99.39 | 99.82 | 99.51 | 1074700.0 | 99.51 |
2020-12-11 | 99.27 | 97.9 | 98.21 | 99.07 | 1100900.0 | 99.07 |
2020-12-10 | 98.33 | 96.9 | 97.9 | 98.17 | 857700.0 | 98.17 |
2020-12-09 | 98.08 | 96.9 | 97.67 | 97.75 | 707000.0 | 97.75 |
2020-12-08 | 98.25 | 96.78 | 97.02 | 97.59 | 705100.0 | 97.59 |
2020-12-07 | 98.25 | 96.88 | 96.88 | 97.25 | 769600.0 | 97.25 |
2020-12-04 | 98.01 | 95.71 | 96.96 | 97.27 | 1123900.0 | 97.27 |
2020-12-03 | 96.89 | 95.52 | 96.19 | 96.52 | 822900.0 | 96.52 |
2020-12-02 | 97.11 | 94.32 | 96.5 | 96.19 | 1020400.0 | 96.19 |
2020-12-01 | 97.38 | 96.19 | 96.19 | 96.64 | 1030100.0 | 96.64 |
2020-11-30 | 97.26 | 95.27 | 96.85 | 95.89 | 2098200.0 | 95.89 |
2020-11-27 | 99.01 | 96.64 | 98.72 | 96.82 | 307900.0 | 96.82 |
2020-11-25 | 100.42 | 98.36 | 100.42 | 99.41 | 795200.0 | 98.79 |
2020-11-24 | 101.3 | 97.52 | 97.8 | 100.28 | 1486600.0 | 99.65 |
2020-11-23 | 97.16 | 95.98 | 96.16 | 96.86 | 935400.0 | 96.25 |
2020-11-20 | 96.46 | 94.36 | 95.21 | 95.67 | 1458100.0 | 95.07 |
2020-11-19 | 96.79 | 93.04 | 96.55 | 95.1 | 1375200.0 | 94.5 |
2020-11-18 | 100.83 | 95.83 | 100.61 | 96.17 | 1152400.0 | 95.57 |
2020-11-17 | 101.41 | 99.89 | 100.56 | 100.05 | 1159400.0 | 99.42 |
2020-11-16 | 103.66 | 100.9 | 103.57 | 101.28 | 1641800.0 | 100.64 |
2020-11-13 | 102.74 | 99.24 | 99.43 | 102.16 | 958300.0 | 101.52 |
2020-11-12 | 100.73 | 97.45 | 99.89 | 98.72 | 1243200.0 | 98.1 |
2020-11-11 | 102.68 | 99.82 | 102.68 | 100.74 | 1077300.0 | 100.11 |
2020-11-10 | 102.95 | 97.92 | 98.24 | 102.45 | 1369300.0 | 101.81 |
2020-11-09 | 99.61 | 96.64 | 98.0 | 97.79 | 808500.0 | 97.18 |
2020-11-06 | 95.69 | 93.32 | 95.46 | 93.64 | 507200.0 | 93.05 |
2020-11-05 | 97.55 | 94.52 | 96.62 | 95.02 | 673400.0 | 94.42 |
2020-11-04 | 98.59 | 95.49 | 97.0 | 95.59 | 672200.0 | 94.99 |
2020-11-03 | 98.4 | 96.43 | 96.7 | 97.63 | 759500.0 | 97.02 |
2020-11-02 | 95.6 | 92.37 | 92.51 | 95.51 | 865800.0 | 94.91 |
2020-10-30 | 92.22 | 91.05 | 91.57 | 91.67 | 1483000.0 | 91.09 |
2020-10-29 | 93.37 | 90.66 | 92.4 | 92.08 | 704100.0 | 91.5 |
2020-10-28 | 96.65 | 92.62 | 96.07 | 92.69 | 837600.0 | 92.11 |
2020-10-27 | 98.17 | 97.03 | 97.66 | 97.07 | 704000.0 | 96.46 |
2020-10-26 | 97.81 | 96.66 | 97.19 | 97.48 | 768000.0 | 96.87 |
2020-10-23 | 98.19 | 96.96 | 97.26 | 97.69 | 593400.0 | 97.08 |
2020-10-22 | 97.1 | 95.35 | 95.56 | 96.64 | 808400.0 | 96.03 |
2020-10-21 | 96.9 | 94.03 | 94.28 | 95.54 | 1079500.0 | 94.94 |
2020-10-20 | 94.7 | 93.11 | 94.41 | 94.28 | 658000.0 | 93.69 |
2020-10-19 | 95.01 | 93.9 | 94.76 | 94.24 | 557100.0 | 93.65 |
2020-10-16 | 95.07 | 93.42 | 94.37 | 94.49 | 923200.0 | 93.9 |
2020-10-15 | 95.44 | 93.43 | 94.41 | 94.5 | 967600.0 | 93.91 |
2020-10-14 | 96.05 | 94.49 | 95.32 | 95.04 | 682500.0 | 94.44 |
2020-10-13 | 96.43 | 94.31 | 96.32 | 95.41 | 669400.0 | 94.81 |
2020-10-12 | 97.27 | 96.11 | 96.31 | 96.61 | 896700.0 | 96.0 |
2020-10-09 | 97.8 | 95.99 | 97.4 | 96.51 | 1258800.0 | 95.9 |
2020-10-08 | 97.28 | 96.2 | 96.7 | 96.79 | 989900.0 | 96.18 |
2020-10-07 | 97.42 | 95.62 | 97.07 | 96.38 | 955300.0 | 95.77 |
2020-10-06 | 97.87 | 95.36 | 95.36 | 96.98 | 863000.0 | 96.37 |
2020-10-05 | 96.59 | 94.95 | 96.59 | 95.22 | 1040800.0 | 94.62 |
2020-10-02 | 97.0 | 94.59 | 94.95 | 96.02 | 1090700.0 | 95.42 |
2020-10-01 | 96.34 | 94.82 | 95.61 | 95.47 | 1124600.0 | 94.87 |
2020-09-30 | 95.95 | 94.69 | 95.82 | 95.59 | 691000.0 | 94.99 |
2020-09-29 | 95.93 | 94.89 | 95.17 | 95.1 | 927300.0 | 94.5 |
2020-09-28 | 95.76 | 94.65 | 95.3 | 95.04 | 550200.0 | 94.44 |
2020-09-25 | 95.51 | 92.89 | 93.23 | 95.25 | 956900.0 | 94.65 |
2020-09-24 | 94.22 | 92.51 | 92.81 | 93.59 | 716200.0 | 93.0 |
2020-09-23 | 94.16 | 92.72 | 93.58 | 92.87 | 856800.0 | 92.29 |
2020-09-22 | 94.29 | 92.23 | 92.33 | 93.72 | 929900.0 | 93.13 |
2020-09-21 | 92.48 | 90.49 | 91.24 | 92.27 | 1218700.0 | 91.69 |
2020-09-18 | 93.67 | 91.8 | 93.19 | 92.0 | 1570700.0 | 91.42 |
2020-09-17 | 94.19 | 92.96 | 93.83 | 93.42 | 690100.0 | 92.83 |
2020-09-16 | 94.5 | 92.11 | 92.5 | 93.89 | 1320200.0 | 93.3 |
2020-09-15 | 94.59 | 91.9 | 93.64 | 92.35 | 1081100.0 | 91.77 |
2020-09-14 | 94.2 | 93.04 | 93.96 | 93.32 | 772900.0 | 92.73 |
2020-09-11 | 94.56 | 92.75 | 94.56 | 93.21 | 681600.0 | 92.62 |
2020-09-10 | 96.45 | 94.26 | 96.45 | 94.27 | 645500.0 | 93.68 |
2020-09-09 | 97.71 | 96.32 | 96.69 | 96.65 | 681700.0 | 96.04 |
2020-09-08 | 97.63 | 95.12 | 97.63 | 96.12 | 939300.0 | 95.52 |
2020-09-04 | 98.63 | 96.47 | 98.5 | 97.22 | 788900.0 | 96.61 |
2020-09-03 | 99.93 | 97.38 | 98.95 | 98.09 | 909800.0 | 97.47 |
2020-09-02 | 99.03 | 97.16 | 97.51 | 98.43 | 1160100.0 | 97.81 |
2020-09-01 | 99.42 | 97.14 | 99.42 | 97.43 | 839000.0 | 96.82 |
2020-08-31 | 100.21 | 99.12 | 99.51 | 99.82 | 636800.0 | 99.19 |
2020-08-28 | 99.65 | 98.06 | 99.39 | 99.58 | 582400.0 | 98.95 |
2020-08-27 | 100.18 | 98.53 | 99.82 | 98.98 | 580900.0 | 98.36 |
2020-08-26 | 100.12 | 98.5 | 100.12 | 99.3 | 570600.0 | 98.68 |
2020-08-25 | 102.24 | 99.72 | 102.24 | 100.44 | 463600.0 | 99.81 |
2020-08-24 | 101.92 | 99.59 | 100.86 | 101.91 | 543300.0 | 101.27 |
2020-08-21 | 101.2 | 99.08 | 101.18 | 100.84 | 1912400.0 | 100.21 |
2020-08-20 | 103.01 | 101.61 | 102.21 | 101.7 | 811700.0 | 100.49 |
2020-08-19 | 103.71 | 102.3 | 103.28 | 102.64 | 1088100.0 | 101.42 |
2020-08-18 | 104.29 | 102.94 | 103.85 | 103.0 | 846800.0 | 101.77 |
2020-08-17 | 105.07 | 103.98 | 104.51 | 104.12 | 1075200.0 | 102.88 |
2020-08-14 | 105.22 | 103.52 | 104.73 | 104.5 | 986100.0 | 103.26 |
2020-08-13 | 105.08 | 103.84 | 104.46 | 104.62 | 658200.0 | 103.37 |
2020-08-12 | 106.0 | 104.05 | 104.1 | 104.96 | 876000.0 | 103.71 |
2020-08-11 | 106.67 | 103.3 | 106.67 | 103.53 | 695800.0 | 102.3 |
2020-08-10 | 107.02 | 105.58 | 106.43 | 106.04 | 561000.0 | 104.78 |
2020-08-07 | 106.61 | 103.89 | 103.89 | 105.71 | 567500.0 | 104.45 |
2020-08-06 | 106.1 | 103.35 | 106.1 | 104.7 | 717700.0 | 103.45 |
2020-08-05 | 105.98 | 103.25 | 104.8 | 103.69 | 1048200.0 | 102.46 |
2020-08-04 | 105.61 | 104.12 | 104.13 | 104.81 | 754600.0 | 103.56 |
2020-08-03 | 105.65 | 104.05 | 105.61 | 105.31 | 543700.0 | 104.06 |
2020-07-31 | 106.67 | 104.64 | 105.32 | 105.99 | 1333400.0 | 104.73 |
2020-07-30 | 105.77 | 104.7 | 104.81 | 105.42 | 566100.0 | 104.16 |
2020-07-29 | 105.98 | 105.03 | 105.03 | 105.66 | 910400.0 | 104.4 |
2020-07-28 | 105.14 | 102.2 | 102.2 | 104.6 | 819100.0 | 103.35 |
2020-07-27 | 103.74 | 102.21 | 102.98 | 102.57 | 641400.0 | 101.35 |
2020-07-24 | 104.8 | 102.48 | 104.16 | 103.0 | 648800.0 | 101.77 |
2020-07-23 | 104.5 | 102.95 | 104.05 | 103.7 | 800600.0 | 102.47 |
2020-07-22 | 104.35 | 101.26 | 101.83 | 104.03 | 697400.0 | 102.79 |
2020-07-21 | 102.32 | 99.88 | 100.42 | 102.15 | 681300.0 | 100.93 |
2020-07-20 | 101.32 | 99.48 | 100.81 | 99.81 | 920000.0 | 98.62 |
2020-07-17 | 101.66 | 100.46 | 101.03 | 101.06 | 645500.0 | 99.86 |
2020-07-16 | 101.33 | 100.09 | 100.63 | 100.55 | 555700.0 | 99.35 |
2020-07-15 | 102.37 | 100.47 | 101.38 | 100.64 | 667700.0 | 99.44 |
2020-07-14 | 101.04 | 99.2 | 99.75 | 100.43 | 764400.0 | 99.23 |
2020-07-13 | 100.68 | 99.02 | 99.59 | 99.69 | 743200.0 | 98.5 |
2020-07-10 | 99.73 | 97.56 | 97.69 | 99.09 | 498300.0 | 97.91 |
2020-07-09 | 98.8 | 97.08 | 98.72 | 97.69 | 819000.0 | 96.53 |
2020-07-08 | 100.36 | 98.69 | 100.02 | 99.38 | 619200.0 | 98.2 |
2020-07-07 | 101.07 | 99.67 | 100.37 | 100.07 | 655000.0 | 98.88 |
2020-07-06 | 102.88 | 100.73 | 102.1 | 101.24 | 730000.0 | 100.03 |
2020-07-02 | 102.17 | 100.86 | 101.19 | 101.18 | 405800.0 | 99.98 |
2020-07-01 | 101.34 | 99.75 | 99.75 | 100.69 | 606200.0 | 99.49 |
2020-06-30 | 100.31 | 98.24 | 98.46 | 99.58 | 926600.0 | 98.39 |
2020-06-29 | 98.56 | 96.79 | 98.11 | 98.38 | 726000.0 | 97.21 |
2020-06-26 | 98.29 | 96.1 | 97.15 | 97.46 | 2046600.0 | 96.3 |
2020-06-25 | 98.68 | 95.3 | 98.46 | 97.07 | 1119900.0 | 95.91 |
2020-06-24 | 99.04 | 97.05 | 98.02 | 98.96 | 1549000.0 | 97.78 |
2020-06-23 | 101.52 | 98.49 | 101.26 | 98.84 | 1040100.0 | 97.66 |
2020-06-22 | 100.57 | 98.4 | 99.14 | 100.12 | 670400.0 | 98.93 |
2020-06-19 | 103.31 | 99.48 | 102.97 | 99.72 | 2081700.0 | 98.53 |
2020-06-18 | 102.2 | 100.33 | 100.33 | 101.45 | 564400.0 | 100.24 |
2020-06-17 | 102.79 | 100.53 | 102.49 | 101.18 | 569900.0 | 99.98 |
2020-06-16 | 104.82 | 101.58 | 103.67 | 102.26 | 1206700.0 | 101.04 |
2020-06-15 | 101.75 | 97.72 | 98.24 | 101.08 | 1540100.0 | 99.88 |
2020-06-12 | 101.71 | 98.97 | 101.71 | 100.43 | 946200.0 | 99.23 |
2020-06-11 | 102.6 | 98.33 | 102.0 | 99.27 | 1073500.0 | 98.09 |
2020-06-10 | 105.17 | 103.36 | 103.97 | 103.74 | 570100.0 | 102.5 |
2020-06-09 | 105.23 | 102.92 | 105.23 | 104.32 | 628700.0 | 103.08 |
2020-06-08 | 106.49 | 103.28 | 104.4 | 106.03 | 838200.0 | 104.77 |
2020-06-05 | 105.68 | 103.98 | 104.8 | 104.53 | 1391600.0 | 103.29 |
2020-06-04 | 104.61 | 101.84 | 103.96 | 104.22 | 1876500.0 | 102.98 |
2020-06-03 | 105.77 | 103.32 | 103.68 | 104.76 | 785500.0 | 103.51 |
2020-06-02 | 103.78 | 102.32 | 103.68 | 103.25 | 718900.0 | 102.02 |
2020-06-01 | 103.87 | 102.07 | 103.19 | 102.95 | 861300.0 | 101.72 |
2020-05-29 | 103.99 | 100.57 | 100.99 | 102.78 | 3602100.0 | 101.56 |
2020-05-28 | 102.58 | 100.75 | 100.9 | 101.68 | 810600.0 | 100.47 |
2020-05-27 | 99.61 | 97.06 | 99.43 | 99.18 | 772000.0 | 98.0 |
2020-05-26 | 100.39 | 97.39 | 99.57 | 97.6 | 611800.0 | 96.44 |
2020-05-22 | 98.38 | 97.29 | 97.4 | 98.33 | 602600.0 | 97.16 |
2020-05-21 | 100.04 | 97.69 | 99.02 | 97.78 | 642300.0 | 96.05 |
2020-05-20 | 100.33 | 97.48 | 97.81 | 99.41 | 1128600.0 | 97.65 |
2020-05-19 | 99.55 | 96.24 | 97.81 | 96.3 | 805900.0 | 94.59 |
2020-05-18 | 99.26 | 97.34 | 98.49 | 98.52 | 793200.0 | 96.77 |
2020-05-15 | 95.75 | 91.28 | 94.13 | 95.11 | 3166400.0 | 93.43 |
2020-05-14 | 95.77 | 92.51 | 95.32 | 94.89 | 991400.0 | 93.21 |
2020-05-13 | 96.63 | 94.91 | 95.89 | 96.44 | 865100.0 | 94.73 |
2020-05-12 | 97.5 | 95.91 | 97.04 | 96.37 | 951100.0 | 94.66 |
2020-05-11 | 97.67 | 94.64 | 96.61 | 96.78 | 1321700.0 | 95.07 |
2020-05-08 | 97.87 | 96.16 | 97.39 | 97.33 | 868200.0 | 95.61 |
2020-05-07 | 101.29 | 96.1 | 98.13 | 96.38 | 1119000.0 | 94.67 |
2020-05-06 | 102.15 | 96.09 | 102.15 | 96.55 | 1122300.0 | 94.84 |
2020-05-05 | 102.95 | 101.11 | 101.64 | 101.77 | 952800.0 | 99.97 |
2020-05-04 | 100.98 | 98.67 | 99.67 | 100.75 | 885300.0 | 98.97 |
2020-05-01 | 101.11 | 98.82 | 101.11 | 100.1 | 626700.0 | 98.33 |
2020-04-30 | 104.99 | 101.28 | 104.47 | 101.97 | 1322200.0 | 100.16 |
2020-04-29 | 109.26 | 104.25 | 109.26 | 104.86 | 735300.0 | 103.0 |
2020-04-28 | 107.92 | 105.02 | 106.76 | 107.15 | 917400.0 | 105.25 |
2020-04-27 | 106.1 | 103.74 | 105.06 | 105.55 | 730500.0 | 103.68 |
2020-04-24 | 104.72 | 101.16 | 102.64 | 104.41 | 881800.0 | 102.56 |
2020-04-23 | 103.27 | 100.42 | 103.18 | 101.33 | 875200.0 | 99.53 |
2020-04-22 | 103.25 | 101.4 | 102.76 | 102.32 | 514300.0 | 100.51 |
2020-04-21 | 103.28 | 100.29 | 100.57 | 100.79 | 575000.0 | 99.0 |
2020-04-20 | 109.41 | 102.12 | 108.89 | 102.53 | 764800.0 | 100.71 |
2020-04-17 | 111.34 | 105.73 | 106.65 | 110.7 | 1061100.0 | 108.74 |
2020-04-16 | 107.3 | 103.65 | 106.64 | 105.09 | 622000.0 | 103.23 |
2020-04-15 | 107.62 | 105.4 | 106.21 | 106.35 | 819500.0 | 104.47 |
2020-04-14 | 108.65 | 104.37 | 105.68 | 108.11 | 791100.0 | 106.19 |
2020-04-13 | 104.8 | 101.8 | 104.03 | 103.27 | 639700.0 | 101.44 |
2020-04-09 | 108.41 | 103.41 | 103.96 | 105.2 | 1263800.0 | 103.34 |
2020-04-08 | 103.42 | 97.77 | 99.3 | 102.65 | 822000.0 | 100.83 |
2020-04-07 | 105.96 | 98.08 | 105.96 | 98.42 | 1085000.0 | 96.68 |
2020-04-06 | 104.95 | 97.74 | 97.82 | 103.63 | 794900.0 | 101.79 |
2020-04-03 | 97.16 | 93.01 | 95.92 | 94.16 | 684200.0 | 92.49 |
2020-04-02 | 98.58 | 93.52 | 93.52 | 97.37 | 565400.0 | 95.65 |
2020-04-01 | 100.03 | 92.33 | 95.6 | 94.64 | 999500.0 | 92.96 |
2020-03-31 | 102.26 | 98.56 | 101.64 | 99.23 | 944000.0 | 97.47 |
2020-03-30 | 103.38 | 97.86 | 98.52 | 102.82 | 1058000.0 | 101.0 |
2020-03-27 | 100.42 | 91.21 | 92.78 | 97.41 | 879600.0 | 95.68 |
2020-03-26 | 97.08 | 90.19 | 90.19 | 96.27 | 810100.0 | 94.56 |
2020-03-25 | 93.79 | 79.48 | 87.93 | 90.3 | 1183500.0 | 88.7 |
2020-03-24 | 89.3 | 81.21 | 83.2 | 88.59 | 1351700.0 | 87.02 |
2020-03-23 | 85.57 | 77.92 | 85.52 | 80.5 | 1491700.0 | 79.07 |
2020-03-20 | 99.01 | 85.56 | 98.85 | 86.2 | 1884000.0 | 84.67 |
2020-03-19 | 106.38 | 92.18 | 106.38 | 98.51 | 1472900.0 | 96.76 |
2020-03-18 | 109.94 | 95.26 | 102.64 | 105.84 | 1574400.0 | 103.96 |
2020-03-17 | 108.33 | 95.79 | 96.2 | 108.09 | 1887700.0 | 106.18 |
2020-03-16 | 97.98 | 91.17 | 92.87 | 93.68 | 1546200.0 | 92.02 |
2020-03-13 | 100.67 | 93.55 | 98.81 | 100.67 | 1463000.0 | 98.89 |
2020-03-12 | 102.73 | 90.51 | 96.13 | 94.68 | 1667100.0 | 93.0 |
2020-03-11 | 103.93 | 100.53 | 103.2 | 102.85 | 1295900.0 | 101.03 |
2020-03-10 | 107.31 | 101.16 | 106.86 | 105.43 | 1418500.0 | 103.56 |
2020-03-09 | 107.47 | 103.33 | 107.11 | 105.13 | 1519800.0 | 103.27 |
2020-03-06 | 111.67 | 106.5 | 107.6 | 111.25 | 1557800.0 | 109.28 |
2020-03-05 | 111.9 | 110.19 | 111.02 | 111.13 | 1204600.0 | 109.16 |
2020-03-04 | 113.15 | 107.94 | 107.94 | 112.9 | 1106300.0 | 110.9 |
2020-03-03 | 109.37 | 105.69 | 107.62 | 106.54 | 1146700.0 | 104.65 |
2020-03-02 | 108.31 | 103.31 | 103.71 | 107.89 | 1877500.0 | 105.98 |
2020-02-28 | 105.66 | 101.73 | 104.83 | 103.25 | 2349500.0 | 101.42 |
2020-02-27 | 113.12 | 107.2 | 111.77 | 107.2 | 1163000.0 | 105.3 |
2020-02-26 | 115.24 | 112.05 | 113.98 | 112.09 | 1023200.0 | 110.1 |
2020-02-25 | 117.1 | 113.69 | 116.62 | 113.74 | 830200.0 | 111.72 |
2020-02-24 | 118.28 | 116.09 | 117.93 | 116.22 | 967100.0 | 114.16 |
2020-02-21 | 119.64 | 118.53 | 118.82 | 118.7 | 967000.0 | 116.6 |
2020-02-20 | 119.78 | 118.84 | 119.74 | 119.23 | 894500.0 | 116.55 |
2020-02-19 | 120.48 | 119.6 | 120.47 | 119.6 | 693800.0 | 116.91 |
2020-02-18 | 121.08 | 120.26 | 120.66 | 120.57 | 939300.0 | 117.86 |