名前 | Aspen Technology Inc. Common Stock |
ティッカー | AZPN |
国 | United States |
上場年 | 1994.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 162.56 | 155.51 | 162.24 | 157.24 | 317500.0 | 157.24 |
2021-02-12 | 158.9 | 155.36 | 157.41 | 158.65 | 405000.0 | 158.65 |
2021-02-11 | 157.57 | 155.28 | 156.24 | 156.82 | 267100.0 | 156.82 |
2021-02-10 | 160.0 | 155.64 | 158.14 | 155.96 | 414100.0 | 155.96 |
2021-02-09 | 160.8 | 156.11 | 156.11 | 158.48 | 539400.0 | 158.48 |
2021-02-08 | 157.12 | 152.16 | 152.3 | 157.03 | 423700.0 | 157.03 |
2021-02-05 | 151.69 | 144.01 | 145.0 | 151.44 | 904900.0 | 151.44 |
2021-02-04 | 144.54 | 142.05 | 142.76 | 144.14 | 471600.0 | 144.14 |
2021-02-03 | 143.43 | 139.46 | 142.38 | 142.05 | 923100.0 | 142.05 |
2021-02-02 | 137.4 | 133.86 | 134.06 | 136.86 | 653300.0 | 136.86 |
2021-02-01 | 135.79 | 131.38 | 134.0 | 134.13 | 486000.0 | 134.13 |
2021-01-29 | 136.11 | 132.38 | 135.05 | 133.9 | 1143800.0 | 133.9 |
2021-01-28 | 140.91 | 130.47 | 134.51 | 134.72 | 786200.0 | 134.72 |
2021-01-27 | 142.75 | 137.73 | 141.81 | 138.32 | 718900.0 | 138.32 |
2021-01-26 | 145.39 | 140.62 | 143.21 | 142.75 | 447800.0 | 142.75 |
2021-01-25 | 144.01 | 138.69 | 141.88 | 142.17 | 317300.0 | 142.17 |
2021-01-22 | 143.85 | 141.47 | 142.77 | 142.38 | 189400.0 | 142.38 |
2021-01-21 | 145.75 | 143.42 | 145.32 | 143.65 | 336000.0 | 143.65 |
2021-01-20 | 147.53 | 144.36 | 145.29 | 144.78 | 328700.0 | 144.78 |
2021-01-19 | 145.9 | 143.42 | 143.86 | 144.15 | 475900.0 | 144.15 |
2021-01-15 | 145.0 | 140.99 | 141.89 | 141.8 | 444800.0 | 141.8 |
2021-01-14 | 144.64 | 140.51 | 141.07 | 141.4 | 314200.0 | 141.4 |
2021-01-13 | 144.99 | 139.0 | 144.86 | 140.97 | 362400.0 | 140.97 |
2021-01-12 | 145.17 | 141.21 | 143.13 | 144.63 | 344700.0 | 144.63 |
2021-01-11 | 143.33 | 139.45 | 141.53 | 143.03 | 218900.0 | 143.03 |
2021-01-08 | 145.41 | 140.36 | 142.71 | 142.59 | 315200.0 | 142.59 |
2021-01-07 | 142.28 | 133.15 | 138.09 | 141.44 | 488000.0 | 141.44 |
2021-01-06 | 139.18 | 128.52 | 130.6 | 137.73 | 530900.0 | 137.73 |
2021-01-05 | 132.51 | 130.06 | 131.2 | 131.25 | 265300.0 | 131.25 |
2021-01-04 | 132.4 | 129.7 | 130.3 | 130.7 | 396000.0 | 130.7 |
2020-12-31 | 132.47 | 127.88 | 130.62 | 130.25 | 415900.0 | 130.25 |
2020-12-30 | 131.44 | 128.86 | 129.68 | 130.94 | 729100.0 | 130.94 |
2020-12-29 | 130.7 | 128.11 | 129.77 | 129.7 | 228900.0 | 129.7 |
2020-12-28 | 131.99 | 128.57 | 131.93 | 128.58 | 216500.0 | 128.58 |
2020-12-24 | 131.94 | 128.52 | 131.21 | 130.51 | 152900.0 | 130.51 |
2020-12-23 | 133.89 | 130.79 | 131.35 | 131.08 | 264400.0 | 131.08 |
2020-12-22 | 133.98 | 131.41 | 131.42 | 131.95 | 281800.0 | 131.95 |
2020-12-21 | 131.09 | 127.44 | 128.67 | 131.01 | 376200.0 | 131.01 |
2020-12-18 | 132.39 | 128.86 | 132.33 | 129.87 | 894200.0 | 129.87 |
2020-12-17 | 134.56 | 131.33 | 134.33 | 132.0 | 435700.0 | 132.0 |
2020-12-16 | 135.37 | 132.72 | 133.58 | 132.9 | 320600.0 | 132.9 |
2020-12-15 | 137.83 | 133.39 | 137.1 | 133.61 | 283800.0 | 133.61 |
2020-12-14 | 137.35 | 134.6 | 135.41 | 135.97 | 319600.0 | 135.97 |
2020-12-11 | 135.79 | 132.75 | 134.05 | 134.87 | 292500.0 | 134.87 |
2020-12-10 | 134.61 | 128.94 | 130.06 | 134.33 | 288400.0 | 134.33 |
2020-12-09 | 135.4 | 129.83 | 134.81 | 130.58 | 577600.0 | 130.58 |
2020-12-08 | 138.51 | 133.58 | 137.24 | 133.78 | 341400.0 | 133.78 |
2020-12-07 | 139.07 | 135.54 | 135.54 | 137.88 | 232300.0 | 137.88 |
2020-12-04 | 136.32 | 133.26 | 133.43 | 135.7 | 438300.0 | 135.7 |
2020-12-03 | 133.97 | 130.27 | 131.41 | 132.65 | 230700.0 | 132.65 |
2020-12-02 | 133.34 | 131.1 | 133.03 | 131.93 | 196800.0 | 131.93 |
2020-12-01 | 135.65 | 131.35 | 135.65 | 133.82 | 366800.0 | 133.82 |
2020-11-30 | 134.94 | 132.85 | 134.17 | 134.45 | 287000.0 | 134.45 |
2020-11-27 | 136.31 | 133.2 | 134.23 | 134.55 | 235700.0 | 134.55 |
2020-11-25 | 135.68 | 133.38 | 133.67 | 134.99 | 286700.0 | 134.99 |
2020-11-24 | 134.94 | 132.13 | 132.8 | 132.96 | 250200.0 | 132.96 |
2020-11-23 | 133.5 | 131.17 | 132.2 | 132.85 | 217800.0 | 132.85 |
2020-11-20 | 132.36 | 130.69 | 131.02 | 131.09 | 346000.0 | 131.09 |
2020-11-19 | 131.6 | 127.45 | 128.06 | 131.04 | 193700.0 | 131.04 |
2020-11-18 | 130.74 | 127.44 | 129.4 | 128.48 | 367800.0 | 128.48 |
2020-11-17 | 130.04 | 124.25 | 124.67 | 129.91 | 585400.0 | 129.91 |
2020-11-16 | 125.59 | 119.02 | 121.08 | 125.37 | 406700.0 | 125.37 |
2020-11-13 | 121.17 | 117.68 | 118.76 | 120.76 | 255500.0 | 120.76 |
2020-11-12 | 120.81 | 115.92 | 119.49 | 116.33 | 254000.0 | 116.33 |
2020-11-11 | 120.93 | 117.51 | 118.54 | 119.31 | 301900.0 | 119.31 |
2020-11-10 | 120.84 | 115.34 | 116.84 | 119.59 | 470800.0 | 119.59 |
2020-11-09 | 125.59 | 116.66 | 117.27 | 117.68 | 473300.0 | 117.68 |
2020-11-06 | 118.31 | 110.64 | 116.64 | 116.16 | 418900.0 | 116.16 |
2020-11-05 | 122.62 | 120.33 | 121.79 | 120.85 | 505800.0 | 120.85 |
2020-11-04 | 120.35 | 114.04 | 115.98 | 119.5 | 476000.0 | 119.5 |
2020-11-03 | 114.88 | 112.12 | 113.11 | 112.46 | 448500.0 | 112.46 |
2020-11-02 | 112.43 | 108.46 | 110.92 | 111.09 | 671600.0 | 111.09 |
2020-10-30 | 114.98 | 108.15 | 110.79 | 109.81 | 709600.0 | 109.81 |
2020-10-29 | 115.23 | 111.72 | 113.68 | 111.9 | 548900.0 | 111.9 |
2020-10-28 | 117.79 | 114.1 | 117.79 | 114.19 | 448900.0 | 114.19 |
2020-10-27 | 127.75 | 119.87 | 123.94 | 120.25 | 300100.0 | 120.25 |
2020-10-26 | 129.14 | 122.28 | 128.01 | 123.84 | 350300.0 | 123.84 |
2020-10-23 | 132.83 | 128.7 | 130.62 | 129.49 | 250700.0 | 129.49 |
2020-10-22 | 131.8 | 128.71 | 130.54 | 130.35 | 418300.0 | 130.35 |
2020-10-21 | 133.05 | 129.62 | 132.84 | 130.01 | 297000.0 | 130.01 |
2020-10-20 | 133.28 | 131.2 | 132.5 | 131.85 | 268300.0 | 131.85 |
2020-10-19 | 136.46 | 131.54 | 133.78 | 131.94 | 191900.0 | 131.94 |
2020-10-16 | 135.89 | 130.85 | 134.99 | 133.04 | 291000.0 | 133.04 |
2020-10-15 | 134.83 | 128.24 | 130.58 | 134.56 | 257400.0 | 134.56 |
2020-10-14 | 134.84 | 132.26 | 133.95 | 133.08 | 244600.0 | 133.08 |
2020-10-13 | 135.6 | 133.48 | 133.93 | 133.61 | 222300.0 | 133.61 |
2020-10-12 | 134.9 | 131.83 | 133.99 | 133.93 | 211100.0 | 133.93 |
2020-10-09 | 133.16 | 129.0 | 130.31 | 132.4 | 232200.0 | 132.4 |
2020-10-08 | 129.37 | 127.54 | 128.25 | 128.9 | 202900.0 | 128.9 |
2020-10-07 | 128.26 | 125.21 | 125.4 | 127.75 | 298200.0 | 127.75 |
2020-10-06 | 127.89 | 123.93 | 125.22 | 124.18 | 258000.0 | 124.18 |
2020-10-05 | 128.16 | 123.83 | 127.16 | 125.74 | 432600.0 | 125.74 |
2020-10-02 | 127.57 | 125.33 | 125.53 | 126.54 | 292600.0 | 126.54 |
2020-10-01 | 129.13 | 126.82 | 127.95 | 127.76 | 244600.0 | 127.76 |
2020-09-30 | 128.66 | 125.4 | 127.0 | 126.59 | 492700.0 | 126.59 |
2020-09-29 | 130.12 | 126.89 | 128.76 | 127.21 | 436100.0 | 127.21 |
2020-09-28 | 130.27 | 127.58 | 129.17 | 128.27 | 365000.0 | 128.27 |
2020-09-25 | 128.17 | 123.37 | 124.81 | 127.75 | 229500.0 | 127.75 |
2020-09-24 | 125.31 | 120.64 | 122.66 | 124.41 | 418800.0 | 124.41 |
2020-09-23 | 131.67 | 124.06 | 129.47 | 124.44 | 274100.0 | 124.44 |
2020-09-22 | 130.83 | 127.27 | 129.57 | 130.45 | 361700.0 | 130.45 |
2020-09-21 | 128.42 | 123.55 | 126.01 | 128.34 | 278200.0 | 128.34 |
2020-09-18 | 131.0 | 126.48 | 130.25 | 129.2 | 1134400.0 | 129.2 |
2020-09-17 | 130.21 | 127.52 | 127.67 | 129.51 | 340700.0 | 129.51 |
2020-09-16 | 131.72 | 129.3 | 130.16 | 129.8 | 418600.0 | 129.8 |
2020-09-15 | 131.04 | 127.67 | 127.67 | 129.31 | 305900.0 | 129.31 |
2020-09-14 | 128.02 | 124.53 | 125.78 | 126.86 | 453700.0 | 126.86 |
2020-09-11 | 124.99 | 122.65 | 124.42 | 123.78 | 425200.0 | 123.78 |
2020-09-10 | 127.78 | 123.19 | 126.67 | 124.23 | 455800.0 | 124.23 |
2020-09-09 | 126.67 | 123.52 | 126.44 | 125.95 | 268200.0 | 125.95 |
2020-09-08 | 125.5 | 122.16 | 124.85 | 123.59 | 611200.0 | 123.59 |
2020-09-04 | 130.1 | 124.74 | 130.1 | 127.96 | 472400.0 | 127.96 |
2020-09-03 | 131.46 | 126.92 | 131.46 | 129.77 | 380700.0 | 129.77 |
2020-09-02 | 132.93 | 130.59 | 131.41 | 132.61 | 362300.0 | 132.61 |
2020-09-01 | 131.39 | 127.31 | 128.08 | 130.75 | 355000.0 | 130.75 |
2020-08-31 | 128.86 | 126.47 | 128.32 | 127.03 | 214700.0 | 127.03 |
2020-08-28 | 128.65 | 126.75 | 127.85 | 127.96 | 143500.0 | 127.96 |
2020-08-27 | 128.57 | 125.71 | 128.12 | 126.83 | 226200.0 | 126.83 |
2020-08-26 | 128.11 | 126.14 | 126.94 | 127.87 | 321000.0 | 127.87 |
2020-08-25 | 126.18 | 123.51 | 125.55 | 126.17 | 212000.0 | 126.17 |
2020-08-24 | 125.8 | 123.8 | 124.98 | 125.37 | 295700.0 | 125.37 |
2020-08-21 | 125.54 | 123.19 | 124.2 | 123.46 | 359600.0 | 123.46 |
2020-08-20 | 124.18 | 121.25 | 122.0 | 123.81 | 392000.0 | 123.81 |
2020-08-19 | 123.37 | 120.51 | 121.29 | 122.54 | 326200.0 | 122.54 |
2020-08-18 | 122.47 | 119.15 | 121.69 | 121.69 | 392300.0 | 121.69 |
2020-08-17 | 122.74 | 118.57 | 118.57 | 121.27 | 458100.0 | 121.27 |
2020-08-14 | 126.64 | 118.24 | 126.64 | 118.9 | 707900.0 | 118.9 |
2020-08-13 | 134.96 | 123.0 | 125.45 | 126.12 | 2404400.0 | 126.12 |
2020-08-12 | 99.33 | 97.04 | 97.06 | 97.71 | 899600.0 | 97.71 |
2020-08-11 | 103.1 | 97.05 | 102.62 | 97.3 | 612400.0 | 97.3 |
2020-08-10 | 103.37 | 101.3 | 102.67 | 101.65 | 364900.0 | 101.65 |
2020-08-07 | 102.85 | 101.16 | 101.43 | 102.84 | 288300.0 | 102.84 |
2020-08-06 | 102.82 | 100.74 | 102.21 | 102.08 | 227000.0 | 102.08 |
2020-08-05 | 103.43 | 99.98 | 100.52 | 102.38 | 328900.0 | 102.38 |
2020-08-04 | 99.82 | 97.52 | 98.26 | 99.82 | 489200.0 | 99.82 |
2020-08-03 | 99.35 | 97.02 | 98.0 | 98.42 | 325700.0 | 98.42 |
2020-07-31 | 97.38 | 95.25 | 97.38 | 97.26 | 313500.0 | 97.26 |
2020-07-30 | 97.74 | 94.08 | 95.81 | 96.95 | 300700.0 | 96.95 |
2020-07-29 | 97.65 | 96.47 | 96.59 | 97.06 | 256800.0 | 97.06 |
2020-07-28 | 98.13 | 95.81 | 97.15 | 96.0 | 216700.0 | 96.0 |
2020-07-27 | 97.63 | 96.15 | 96.51 | 97.33 | 296400.0 | 97.33 |
2020-07-24 | 96.77 | 94.37 | 95.65 | 96.24 | 393200.0 | 96.24 |
2020-07-23 | 99.87 | 96.17 | 99.71 | 96.63 | 319300.0 | 96.63 |
2020-07-22 | 98.64 | 96.68 | 96.9 | 97.59 | 315300.0 | 97.59 |
2020-07-21 | 98.25 | 96.5 | 97.05 | 97.0 | 382600.0 | 97.0 |
2020-07-20 | 97.68 | 94.52 | 94.52 | 96.04 | 447300.0 | 96.04 |
2020-07-17 | 95.75 | 93.94 | 95.23 | 95.05 | 336800.0 | 95.05 |
2020-07-16 | 97.28 | 94.59 | 96.3 | 95.02 | 663600.0 | 95.02 |
2020-07-15 | 98.3 | 94.41 | 95.18 | 97.25 | 693700.0 | 97.25 |
2020-07-14 | 96.27 | 93.55 | 95.57 | 94.06 | 590600.0 | 94.06 |
2020-07-13 | 102.72 | 95.6 | 99.82 | 96.29 | 1290800.0 | 96.29 |
2020-07-10 | 104.16 | 99.3 | 104.16 | 99.46 | 601800.0 | 99.46 |
2020-07-09 | 104.77 | 101.91 | 104.68 | 104.37 | 392300.0 | 104.37 |
2020-07-08 | 103.89 | 101.58 | 102.19 | 103.8 | 284500.0 | 103.8 |
2020-07-07 | 105.01 | 101.96 | 103.88 | 102.11 | 264800.0 | 102.11 |
2020-07-06 | 106.16 | 102.92 | 106.1 | 103.86 | 495300.0 | 103.86 |
2020-07-02 | 106.18 | 104.0 | 104.82 | 104.09 | 228600.0 | 104.09 |
2020-07-01 | 105.17 | 102.99 | 104.68 | 103.85 | 329700.0 | 103.85 |
2020-06-30 | 104.04 | 100.83 | 103.29 | 103.61 | 457000.0 | 103.61 |
2020-06-29 | 103.44 | 99.41 | 101.9 | 103.44 | 362300.0 | 103.44 |
2020-06-26 | 103.3 | 100.66 | 101.95 | 101.57 | 676600.0 | 101.57 |
2020-06-25 | 102.75 | 98.66 | 100.58 | 102.74 | 366000.0 | 102.74 |
2020-06-24 | 103.67 | 100.04 | 102.88 | 100.9 | 491400.0 | 100.9 |
2020-06-23 | 104.89 | 103.24 | 103.24 | 103.93 | 383100.0 | 103.93 |
2020-06-22 | 102.76 | 99.43 | 99.43 | 102.72 | 331900.0 | 102.72 |
2020-06-19 | 103.04 | 99.59 | 103.0 | 100.53 | 985700.0 | 100.53 |
2020-06-18 | 103.61 | 100.62 | 103.61 | 101.15 | 440700.0 | 101.15 |
2020-06-17 | 105.67 | 100.8 | 103.57 | 100.99 | 411700.0 | 100.99 |
2020-06-16 | 105.3 | 102.75 | 104.95 | 103.34 | 356200.0 | 103.34 |
2020-06-15 | 102.66 | 97.3 | 97.54 | 101.45 | 563300.0 | 101.45 |
2020-06-12 | 102.85 | 97.19 | 101.58 | 99.64 | 478100.0 | 99.64 |
2020-06-11 | 104.15 | 97.79 | 103.14 | 97.85 | 637500.0 | 97.85 |
2020-06-10 | 108.6 | 106.05 | 108.6 | 107.04 | 316200.0 | 107.04 |
2020-06-09 | 110.71 | 107.62 | 109.88 | 108.28 | 435000.0 | 108.28 |
2020-06-08 | 111.65 | 108.68 | 111.12 | 111.53 | 502100.0 | 111.53 |
2020-06-05 | 112.02 | 109.56 | 111.21 | 110.32 | 563200.0 | 110.32 |
2020-06-04 | 112.23 | 107.82 | 110.87 | 108.58 | 449700.0 | 108.58 |
2020-06-03 | 113.08 | 109.6 | 110.33 | 112.49 | 470900.0 | 112.49 |
2020-06-02 | 110.65 | 106.78 | 110.37 | 109.31 | 381700.0 | 109.31 |
2020-06-01 | 110.47 | 105.06 | 105.07 | 110.04 | 565400.0 | 110.04 |
2020-05-29 | 106.03 | 102.54 | 104.8 | 105.64 | 657000.0 | 105.64 |
2020-05-28 | 106.1 | 101.41 | 102.42 | 104.73 | 1169700.0 | 104.73 |
2020-05-27 | 101.9 | 97.88 | 98.6 | 101.68 | 676600.0 | 101.68 |
2020-05-26 | 98.68 | 95.8 | 96.63 | 97.43 | 737100.0 | 97.43 |
2020-05-22 | 95.0 | 93.11 | 94.7 | 94.97 | 443000.0 | 94.97 |
2020-05-21 | 95.7 | 93.02 | 95.0 | 94.33 | 555100.0 | 94.33 |
2020-05-20 | 96.57 | 94.81 | 95.07 | 95.23 | 387000.0 | 95.23 |
2020-05-19 | 96.5 | 94.86 | 95.31 | 94.87 | 620800.0 | 94.87 |
2020-05-18 | 97.27 | 93.74 | 96.38 | 93.99 | 872300.0 | 93.99 |
2020-05-15 | 94.68 | 92.1 | 92.96 | 93.76 | 417800.0 | 93.76 |
2020-05-14 | 94.27 | 91.15 | 92.71 | 93.89 | 532900.0 | 93.89 |
2020-05-13 | 98.78 | 91.97 | 98.21 | 93.52 | 634700.0 | 93.52 |
2020-05-12 | 100.44 | 97.84 | 100.22 | 98.6 | 802800.0 | 98.6 |
2020-05-11 | 101.02 | 98.77 | 99.58 | 99.93 | 601300.0 | 99.93 |
2020-05-08 | 103.41 | 98.41 | 100.89 | 100.53 | 586100.0 | 100.53 |
2020-05-07 | 104.29 | 99.09 | 101.15 | 99.77 | 1294300.0 | 99.77 |
2020-05-06 | 104.69 | 100.86 | 102.81 | 103.73 | 606500.0 | 103.73 |
2020-05-05 | 103.58 | 101.22 | 101.22 | 102.32 | 511200.0 | 102.32 |
2020-05-04 | 99.61 | 94.29 | 94.83 | 99.51 | 675000.0 | 99.51 |
2020-05-01 | 102.74 | 94.02 | 99.68 | 95.04 | 504400.0 | 95.04 |
2020-04-30 | 103.98 | 100.27 | 101.82 | 102.25 | 372100.0 | 102.25 |
2020-04-29 | 103.58 | 97.86 | 98.16 | 102.66 | 395400.0 | 102.66 |
2020-04-28 | 98.23 | 95.75 | 97.44 | 96.56 | 447300.0 | 96.56 |
2020-04-27 | 96.62 | 94.66 | 94.66 | 96.0 | 525300.0 | 96.0 |
2020-04-24 | 96.59 | 93.29 | 95.95 | 94.45 | 416900.0 | 94.45 |
2020-04-23 | 98.67 | 95.83 | 97.08 | 95.83 | 340400.0 | 95.83 |
2020-04-22 | 96.3 | 93.02 | 93.98 | 95.96 | 362400.0 | 95.96 |
2020-04-21 | 95.88 | 91.16 | 95.88 | 91.99 | 594700.0 | 91.99 |
2020-04-20 | 100.32 | 96.7 | 97.36 | 97.34 | 681100.0 | 97.34 |
2020-04-17 | 101.18 | 97.95 | 99.99 | 100.35 | 587300.0 | 100.35 |
2020-04-16 | 97.91 | 95.83 | 97.3 | 97.41 | 379300.0 | 97.41 |
2020-04-15 | 99.28 | 96.36 | 98.29 | 96.52 | 317800.0 | 96.52 |
2020-04-14 | 100.51 | 98.26 | 98.56 | 100.07 | 403800.0 | 100.07 |
2020-04-13 | 98.32 | 94.29 | 96.79 | 96.73 | 295000.0 | 96.73 |
2020-04-09 | 99.17 | 94.01 | 95.76 | 97.24 | 590300.0 | 97.24 |
2020-04-08 | 95.94 | 91.53 | 92.57 | 94.87 | 550200.0 | 94.87 |
2020-04-07 | 98.87 | 91.29 | 97.04 | 91.95 | 554200.0 | 91.95 |
2020-04-06 | 93.99 | 89.98 | 91.44 | 93.42 | 722400.0 | 93.42 |
2020-04-03 | 90.23 | 86.18 | 88.9 | 88.8 | 431700.0 | 88.8 |
2020-04-02 | 93.84 | 86.89 | 87.39 | 89.38 | 717400.0 | 89.38 |
2020-04-01 | 94.36 | 87.71 | 91.35 | 89.27 | 450500.0 | 89.27 |
2020-03-31 | 99.53 | 93.93 | 97.37 | 95.07 | 604500.0 | 95.07 |
2020-03-30 | 99.21 | 95.46 | 95.46 | 97.95 | 499000.0 | 97.95 |
2020-03-27 | 96.91 | 94.12 | 94.77 | 95.1 | 474700.0 | 95.1 |
2020-03-26 | 98.88 | 91.73 | 91.73 | 98.13 | 622200.0 | 98.13 |
2020-03-25 | 92.68 | 84.43 | 85.98 | 90.98 | 648000.0 | 90.98 |
2020-03-24 | 86.38 | 79.94 | 82.45 | 85.71 | 933100.0 | 85.71 |
2020-03-23 | 79.82 | 73.07 | 76.64 | 78.66 | 989000.0 | 78.66 |
2020-03-20 | 88.59 | 75.0 | 87.32 | 76.37 | 1040900.0 | 76.37 |
2020-03-19 | 90.73 | 85.29 | 88.25 | 85.83 | 886600.0 | 85.83 |
2020-03-18 | 89.43 | 83.9 | 88.27 | 88.92 | 1113800.0 | 88.92 |
2020-03-17 | 94.74 | 87.5 | 90.14 | 89.66 | 1028900.0 | 89.66 |
2020-03-16 | 95.9 | 88.11 | 88.27 | 88.4 | 1204800.0 | 88.4 |
2020-03-13 | 96.13 | 87.5 | 93.35 | 96.13 | 1070200.0 | 96.13 |
2020-03-12 | 94.55 | 88.0 | 89.25 | 88.48 | 1373300.0 | 88.48 |
2020-03-11 | 96.21 | 91.38 | 92.51 | 94.8 | 1650700.0 | 94.8 |
2020-03-10 | 95.73 | 91.34 | 93.37 | 95.57 | 1411300.0 | 95.57 |
2020-03-09 | 96.21 | 90.05 | 95.58 | 90.76 | 2683900.0 | 90.76 |
2020-03-06 | 106.65 | 100.1 | 105.28 | 103.1 | 747200.0 | 103.1 |
2020-03-05 | 109.46 | 106.38 | 107.15 | 108.69 | 633600.0 | 108.69 |
2020-03-04 | 110.21 | 107.12 | 108.54 | 110.2 | 510200.0 | 110.2 |
2020-03-03 | 110.2 | 104.85 | 109.03 | 106.78 | 703100.0 | 106.78 |
2020-03-02 | 109.23 | 102.72 | 107.5 | 109.03 | 730500.0 | 109.03 |
2020-02-28 | 107.46 | 101.0 | 101.56 | 106.51 | 1031600.0 | 106.51 |
2020-02-27 | 111.6 | 104.95 | 111.25 | 104.99 | 1062700.0 | 104.99 |
2020-02-26 | 117.63 | 113.43 | 115.02 | 113.59 | 547700.0 | 113.59 |
2020-02-25 | 119.41 | 114.46 | 119.01 | 115.0 | 591900.0 | 115.0 |
2020-02-24 | 120.4 | 114.01 | 118.41 | 117.84 | 1245900.0 | 117.84 |
2020-02-21 | 125.09 | 121.93 | 125.09 | 123.37 | 604300.0 | 123.37 |
2020-02-20 | 128.53 | 124.21 | 128.06 | 125.44 | 502700.0 | 125.44 |
2020-02-19 | 129.87 | 126.97 | 127.85 | 128.26 | 503400.0 | 128.26 |
2020-02-18 | 128.21 | 126.33 | 126.84 | 127.23 | 427200.0 | 127.23 |