Baidu Inc. ADSのデータ
- Home
- Baidu Inc. ADSの株価データ
Baidu Inc. ADSの基本情報
| 名前 |
Baidu Inc. ADS |
| ティッカー |
BIDU |
| 国 |
China |
| 上場年 |
2005.0 |
| セクター |
Technology |
Baidu Inc. ADSの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
326.5 |
315.85 |
317.14 |
326.2 |
9380800.0 |
326.2 |
| 2021-02-12 |
319.0 |
298.2 |
303.0 |
313.0 |
5009700.0 |
313.0 |
| 2021-02-11 |
312.2 |
301.11 |
308.97 |
309.59 |
5538300.0 |
309.59 |
| 2021-02-10 |
322.89 |
296.6 |
309.92 |
304.05 |
17283400.0 |
304.05 |
| 2021-02-09 |
304.24 |
279.04 |
279.6 |
295.04 |
10979600.0 |
295.04 |
| 2021-02-08 |
282.0 |
272.88 |
275.0 |
276.6 |
6997900.0 |
276.6 |
| 2021-02-05 |
271.53 |
256.72 |
261.56 |
270.13 |
8173200.0 |
270.13 |
| 2021-02-04 |
261.36 |
255.11 |
255.36 |
258.43 |
6843900.0 |
258.43 |
| 2021-02-03 |
255.38 |
248.13 |
249.07 |
251.28 |
5480400.0 |
251.28 |
| 2021-02-02 |
250.87 |
242.88 |
245.09 |
250.52 |
4861300.0 |
250.52 |
| 2021-02-01 |
243.55 |
235.88 |
239.35 |
241.89 |
4379700.0 |
241.89 |
| 2021-01-29 |
241.8 |
233.1 |
240.3 |
235.02 |
7357800.0 |
235.02 |
| 2021-01-28 |
245.95 |
230.08 |
233.11 |
244.87 |
7107200.0 |
244.87 |
| 2021-01-27 |
244.44 |
233.4 |
236.75 |
237.18 |
9230900.0 |
237.18 |
| 2021-01-26 |
256.88 |
246.68 |
254.57 |
248.3 |
5764600.0 |
248.3 |
| 2021-01-25 |
261.9 |
242.13 |
261.12 |
254.87 |
8549900.0 |
254.87 |
| 2021-01-22 |
259.7 |
251.08 |
253.39 |
252.75 |
6743200.0 |
252.75 |
| 2021-01-21 |
263.94 |
250.68 |
263.5 |
251.91 |
8368000.0 |
251.91 |
| 2021-01-20 |
264.94 |
253.32 |
260.0 |
260.9 |
14013600.0 |
260.9 |
| 2021-01-19 |
257.43 |
247.88 |
250.0 |
250.42 |
10017300.0 |
250.42 |
| 2021-01-15 |
251.21 |
237.86 |
245.27 |
238.87 |
8408300.0 |
238.87 |
| 2021-01-14 |
258.73 |
240.0 |
240.1 |
249.0 |
15909500.0 |
249.0 |
| 2021-01-13 |
243.43 |
230.45 |
242.01 |
236.94 |
11318600.0 |
236.94 |
| 2021-01-12 |
244.2 |
221.62 |
227.0 |
239.45 |
17878800.0 |
239.45 |
| 2021-01-11 |
248.98 |
218.41 |
244.51 |
219.55 |
17668300.0 |
219.55 |
| 2021-01-08 |
241.0 |
218.0 |
227.06 |
240.25 |
22768900.0 |
240.25 |
| 2021-01-07 |
213.39 |
204.3 |
207.71 |
207.89 |
11035800.0 |
207.89 |
| 2021-01-06 |
213.34 |
203.62 |
212.78 |
203.97 |
8420100.0 |
203.97 |
| 2021-01-05 |
218.11 |
212.13 |
213.43 |
214.0 |
7476000.0 |
214.0 |
| 2021-01-04 |
227.58 |
213.76 |
219.51 |
216.8 |
12433800.0 |
216.8 |
| 2020-12-31 |
225.35 |
212.68 |
224.36 |
216.24 |
15806000.0 |
216.24 |
| 2020-12-30 |
220.6 |
198.05 |
198.1 |
219.63 |
25429300.0 |
219.63 |
| 2020-12-29 |
199.88 |
192.65 |
195.97 |
195.07 |
5723600.0 |
195.07 |
| 2020-12-28 |
198.74 |
189.34 |
189.63 |
193.08 |
5685900.0 |
193.08 |
| 2020-12-24 |
192.88 |
189.0 |
189.75 |
191.02 |
2978900.0 |
191.02 |
| 2020-12-23 |
195.49 |
185.16 |
191.35 |
193.36 |
5438400.0 |
193.36 |
| 2020-12-22 |
199.0 |
187.88 |
197.85 |
191.26 |
6203900.0 |
191.26 |
| 2020-12-21 |
202.79 |
188.51 |
188.95 |
193.08 |
12746600.0 |
193.08 |
| 2020-12-18 |
199.8 |
190.17 |
191.97 |
192.69 |
15076100.0 |
192.69 |
| 2020-12-17 |
193.99 |
184.8 |
185.14 |
190.11 |
10796900.0 |
190.11 |
| 2020-12-16 |
201.11 |
185.53 |
189.34 |
190.4 |
32288400.0 |
190.4 |
| 2020-12-15 |
186.61 |
168.16 |
169.75 |
185.5 |
19182300.0 |
185.5 |
| 2020-12-14 |
167.29 |
162.82 |
164.8 |
162.96 |
4907300.0 |
162.96 |
| 2020-12-11 |
163.4 |
157.68 |
158.03 |
161.24 |
6179800.0 |
161.24 |
| 2020-12-10 |
158.8 |
151.73 |
154.12 |
158.32 |
5265900.0 |
158.32 |
| 2020-12-09 |
156.56 |
147.01 |
148.0 |
151.59 |
6953800.0 |
151.59 |
| 2020-12-08 |
147.07 |
143.5 |
146.61 |
144.99 |
3886700.0 |
144.99 |
| 2020-12-07 |
145.2 |
142.54 |
143.73 |
144.3 |
2302900.0 |
144.3 |
| 2020-12-04 |
146.2 |
143.8 |
144.3 |
144.07 |
2450200.0 |
144.07 |
| 2020-12-03 |
145.1 |
142.06 |
143.7 |
144.24 |
3059200.0 |
144.24 |
| 2020-12-02 |
143.84 |
139.0 |
139.0 |
143.7 |
3504600.0 |
143.7 |
| 2020-12-01 |
142.2 |
137.57 |
139.06 |
140.26 |
3172600.0 |
140.26 |
| 2020-11-30 |
139.4 |
135.01 |
137.27 |
138.99 |
5715400.0 |
138.99 |
| 2020-11-27 |
139.99 |
135.09 |
136.75 |
139.42 |
3292900.0 |
139.42 |
| 2020-11-25 |
136.2 |
132.26 |
133.07 |
136.0 |
3101800.0 |
136.0 |
| 2020-11-24 |
135.38 |
132.44 |
134.7 |
134.36 |
4693700.0 |
134.36 |
| 2020-11-23 |
136.74 |
132.5 |
136.21 |
133.04 |
5670200.0 |
133.04 |
| 2020-11-20 |
137.97 |
136.0 |
137.1 |
136.11 |
5839600.0 |
136.11 |
| 2020-11-19 |
139.0 |
135.26 |
138.67 |
136.48 |
5913800.0 |
136.48 |
| 2020-11-18 |
147.29 |
141.95 |
143.48 |
142.07 |
5826300.0 |
142.07 |
| 2020-11-17 |
145.48 |
141.02 |
145.0 |
143.92 |
5062500.0 |
143.92 |
| 2020-11-16 |
151.18 |
146.22 |
146.71 |
147.84 |
4901000.0 |
147.84 |
| 2020-11-13 |
145.2 |
142.5 |
144.51 |
145.08 |
2436400.0 |
145.08 |
| 2020-11-12 |
145.99 |
142.0 |
144.27 |
142.47 |
2788100.0 |
142.47 |
| 2020-11-11 |
143.44 |
140.68 |
142.34 |
143.06 |
2670900.0 |
143.06 |
| 2020-11-10 |
145.44 |
141.2 |
141.2 |
143.25 |
3692200.0 |
143.25 |
| 2020-11-09 |
148.38 |
143.06 |
148.38 |
144.19 |
3230000.0 |
144.19 |
| 2020-11-06 |
145.36 |
141.79 |
143.87 |
144.0 |
2501100.0 |
144.0 |
| 2020-11-05 |
145.05 |
141.9 |
144.97 |
143.94 |
4303100.0 |
143.94 |
| 2020-11-04 |
143.77 |
135.79 |
137.84 |
140.31 |
4865600.0 |
140.31 |
| 2020-11-03 |
134.96 |
131.0 |
134.66 |
134.11 |
2612800.0 |
134.11 |
| 2020-11-02 |
137.87 |
132.89 |
134.31 |
134.05 |
2705100.0 |
134.05 |
| 2020-10-30 |
133.31 |
130.47 |
131.0 |
133.05 |
5494100.0 |
133.05 |
| 2020-10-29 |
132.93 |
130.06 |
130.94 |
131.96 |
5312800.0 |
131.96 |
| 2020-10-28 |
132.43 |
128.02 |
132.07 |
130.7 |
5821000.0 |
130.7 |
| 2020-10-27 |
135.31 |
131.75 |
132.0 |
134.89 |
3598500.0 |
134.89 |
| 2020-10-26 |
134.9 |
131.13 |
132.85 |
132.95 |
3637800.0 |
132.95 |
| 2020-10-23 |
134.15 |
130.3 |
133.0 |
133.93 |
1782300.0 |
133.93 |
| 2020-10-22 |
135.13 |
130.48 |
134.51 |
132.86 |
2298000.0 |
132.86 |
| 2020-10-21 |
136.17 |
132.01 |
132.63 |
134.84 |
3687000.0 |
134.84 |
| 2020-10-20 |
131.79 |
128.49 |
130.01 |
130.08 |
2175600.0 |
130.08 |
| 2020-10-19 |
133.46 |
128.7 |
131.5 |
129.25 |
2232800.0 |
129.25 |
| 2020-10-16 |
132.91 |
130.23 |
131.9 |
130.37 |
2523200.0 |
130.37 |
| 2020-10-15 |
134.7 |
129.68 |
133.2 |
130.04 |
6413800.0 |
130.04 |
| 2020-10-14 |
138.98 |
127.35 |
127.8 |
136.07 |
11029900.0 |
136.07 |
| 2020-10-13 |
128.01 |
126.38 |
127.83 |
127.05 |
2342000.0 |
127.05 |
| 2020-10-12 |
129.1 |
127.13 |
129.03 |
127.72 |
3463400.0 |
127.72 |
| 2020-10-09 |
127.64 |
126.11 |
126.79 |
126.49 |
1353800.0 |
126.49 |
| 2020-10-08 |
128.7 |
126.39 |
128.7 |
126.75 |
1341500.0 |
126.75 |
| 2020-10-07 |
126.99 |
125.32 |
125.8 |
126.35 |
1715500.0 |
126.35 |
| 2020-10-06 |
127.08 |
124.18 |
124.98 |
124.83 |
1610900.0 |
124.83 |
| 2020-10-05 |
126.12 |
124.1 |
124.83 |
124.7 |
1931800.0 |
124.7 |
| 2020-10-02 |
126.09 |
123.5 |
124.66 |
124.62 |
2034600.0 |
124.62 |
| 2020-10-01 |
127.29 |
125.52 |
126.53 |
126.45 |
1842900.0 |
126.45 |
| 2020-09-30 |
129.0 |
123.07 |
123.84 |
126.59 |
3858300.0 |
126.59 |
| 2020-09-29 |
125.8 |
122.47 |
125.04 |
122.58 |
3907000.0 |
122.58 |
| 2020-09-28 |
126.12 |
124.23 |
124.49 |
126.04 |
3999000.0 |
126.04 |
| 2020-09-25 |
123.95 |
121.0 |
122.24 |
123.79 |
3208700.0 |
123.79 |
| 2020-09-24 |
123.88 |
120.79 |
121.28 |
123.76 |
2644300.0 |
123.76 |
| 2020-09-23 |
126.39 |
122.61 |
123.42 |
122.92 |
2463900.0 |
122.92 |
| 2020-09-22 |
125.24 |
122.72 |
125.24 |
124.03 |
1888000.0 |
124.03 |
| 2020-09-21 |
124.66 |
120.24 |
121.36 |
124.55 |
2661000.0 |
124.55 |
| 2020-09-18 |
125.1 |
122.51 |
124.6 |
124.66 |
3237700.0 |
124.66 |
| 2020-09-17 |
124.84 |
122.62 |
123.0 |
124.67 |
2437500.0 |
124.67 |
| 2020-09-16 |
127.25 |
124.48 |
125.17 |
126.03 |
2456900.0 |
126.03 |
| 2020-09-15 |
124.58 |
122.37 |
123.89 |
124.49 |
2405100.0 |
124.49 |
| 2020-09-14 |
122.89 |
120.87 |
121.35 |
121.88 |
1231100.0 |
121.88 |
| 2020-09-11 |
122.14 |
118.86 |
119.97 |
120.62 |
2322100.0 |
120.62 |
| 2020-09-10 |
119.78 |
117.77 |
119.7 |
119.16 |
3459000.0 |
119.16 |
| 2020-09-09 |
120.52 |
118.38 |
120.14 |
119.4 |
1960800.0 |
119.4 |
| 2020-09-08 |
120.25 |
116.41 |
117.59 |
119.31 |
3534700.0 |
119.31 |
| 2020-09-04 |
123.08 |
119.77 |
120.91 |
122.87 |
3144600.0 |
122.87 |
| 2020-09-03 |
124.21 |
119.63 |
123.47 |
121.42 |
3780100.0 |
121.42 |
| 2020-09-02 |
129.03 |
123.58 |
127.55 |
124.26 |
2716000.0 |
124.26 |
| 2020-09-01 |
127.09 |
124.93 |
125.37 |
126.93 |
1812700.0 |
126.93 |
| 2020-08-31 |
127.67 |
124.49 |
125.81 |
124.57 |
4094800.0 |
124.57 |
| 2020-08-28 |
129.03 |
126.58 |
127.12 |
129.0 |
1862900.0 |
129.0 |
| 2020-08-27 |
128.39 |
125.67 |
127.47 |
127.25 |
2672300.0 |
127.25 |
| 2020-08-26 |
128.0 |
123.66 |
125.95 |
127.47 |
5613200.0 |
127.47 |
| 2020-08-25 |
126.05 |
121.94 |
122.68 |
125.7 |
4303000.0 |
125.7 |
| 2020-08-24 |
124.73 |
122.45 |
123.87 |
122.88 |
2384600.0 |
122.88 |
| 2020-08-21 |
123.65 |
121.1 |
121.54 |
122.45 |
2728400.0 |
122.45 |
| 2020-08-20 |
123.56 |
121.25 |
121.79 |
123.48 |
2383200.0 |
123.48 |
| 2020-08-19 |
124.13 |
121.14 |
124.13 |
122.71 |
2688900.0 |
122.71 |
| 2020-08-18 |
126.59 |
123.7 |
123.83 |
124.2 |
3672700.0 |
124.2 |
| 2020-08-17 |
124.68 |
117.67 |
117.99 |
123.92 |
6472900.0 |
123.92 |
| 2020-08-14 |
118.57 |
115.59 |
118.4 |
116.74 |
11662400.0 |
116.74 |
| 2020-08-13 |
126.83 |
124.04 |
126.67 |
124.57 |
5130300.0 |
124.57 |
| 2020-08-12 |
128.25 |
125.83 |
126.23 |
126.11 |
2392600.0 |
126.11 |
| 2020-08-11 |
127.79 |
124.37 |
125.23 |
124.6 |
2196100.0 |
124.6 |
| 2020-08-10 |
127.66 |
123.97 |
124.55 |
125.06 |
3606500.0 |
125.06 |
| 2020-08-07 |
125.09 |
121.08 |
122.5 |
125.0 |
3162100.0 |
125.0 |
| 2020-08-06 |
126.02 |
123.27 |
125.34 |
125.58 |
1718300.0 |
125.58 |
| 2020-08-05 |
127.38 |
124.92 |
127.0 |
125.85 |
1763900.0 |
125.85 |
| 2020-08-04 |
127.06 |
120.14 |
120.14 |
126.67 |
3846900.0 |
126.67 |
| 2020-08-03 |
121.29 |
119.05 |
120.29 |
120.55 |
1946100.0 |
120.55 |
| 2020-07-31 |
120.19 |
116.7 |
118.86 |
119.4 |
2753800.0 |
119.4 |
| 2020-07-30 |
119.17 |
117.3 |
118.17 |
118.0 |
3137000.0 |
118.0 |
| 2020-07-29 |
120.45 |
116.44 |
116.46 |
119.82 |
3759100.0 |
119.82 |
| 2020-07-28 |
116.49 |
114.75 |
115.75 |
115.69 |
3345400.0 |
115.69 |
| 2020-07-27 |
118.0 |
114.86 |
117.74 |
115.86 |
2915700.0 |
115.86 |
| 2020-07-24 |
119.06 |
116.39 |
117.5 |
119.02 |
2687800.0 |
119.02 |
| 2020-07-23 |
122.67 |
119.42 |
122.21 |
121.1 |
2740900.0 |
121.1 |
| 2020-07-22 |
123.79 |
120.97 |
123.58 |
122.75 |
2923100.0 |
122.75 |
| 2020-07-21 |
126.27 |
123.73 |
125.99 |
125.22 |
3825300.0 |
125.22 |
| 2020-07-20 |
124.87 |
122.66 |
122.77 |
124.35 |
2775200.0 |
124.35 |
| 2020-07-17 |
125.0 |
121.88 |
125.0 |
122.77 |
1883200.0 |
122.77 |
| 2020-07-16 |
123.6 |
120.94 |
121.33 |
123.43 |
2432500.0 |
123.43 |
| 2020-07-15 |
127.0 |
124.05 |
126.96 |
125.05 |
2137300.0 |
125.05 |
| 2020-07-14 |
126.15 |
122.5 |
125.0 |
125.49 |
3901900.0 |
125.49 |
| 2020-07-13 |
133.86 |
127.68 |
133.7 |
127.84 |
4685400.0 |
127.84 |
| 2020-07-10 |
132.53 |
130.27 |
130.75 |
132.33 |
2065900.0 |
132.33 |
| 2020-07-09 |
135.44 |
130.23 |
134.01 |
132.53 |
4189300.0 |
132.53 |
| 2020-07-08 |
131.01 |
128.06 |
131.01 |
130.64 |
2931300.0 |
130.64 |
| 2020-07-07 |
132.0 |
127.82 |
130.0 |
127.83 |
2804600.0 |
127.83 |
| 2020-07-06 |
133.14 |
128.05 |
129.01 |
132.93 |
5763600.0 |
132.93 |
| 2020-07-02 |
124.82 |
122.37 |
123.22 |
123.3 |
3011900.0 |
123.3 |
| 2020-07-01 |
121.14 |
119.15 |
119.89 |
120.63 |
2116400.0 |
120.63 |
| 2020-06-30 |
121.98 |
119.12 |
120.35 |
119.89 |
2263100.0 |
119.89 |
| 2020-06-29 |
122.35 |
118.52 |
121.01 |
121.29 |
2045700.0 |
121.29 |
| 2020-06-26 |
124.97 |
120.93 |
123.25 |
121.8 |
2598200.0 |
121.8 |
| 2020-06-25 |
123.76 |
120.39 |
120.39 |
123.73 |
2194300.0 |
123.73 |
| 2020-06-24 |
122.93 |
119.4 |
122.05 |
121.37 |
3335800.0 |
121.37 |
| 2020-06-23 |
124.0 |
122.5 |
123.81 |
123.33 |
2504300.0 |
123.33 |
| 2020-06-22 |
123.24 |
120.12 |
122.37 |
123.08 |
2816400.0 |
123.08 |
| 2020-06-19 |
125.64 |
122.31 |
124.94 |
123.08 |
3805300.0 |
123.08 |
| 2020-06-18 |
123.96 |
120.79 |
122.03 |
123.46 |
2409600.0 |
123.46 |
| 2020-06-17 |
123.71 |
121.11 |
123.0 |
122.03 |
3755900.0 |
122.03 |
| 2020-06-16 |
128.28 |
122.2 |
127.25 |
122.78 |
9965200.0 |
122.78 |
| 2020-06-15 |
117.17 |
113.06 |
113.39 |
116.82 |
3149100.0 |
116.82 |
| 2020-06-12 |
116.85 |
114.15 |
114.5 |
116.27 |
4427700.0 |
116.27 |
| 2020-06-11 |
114.08 |
111.0 |
112.63 |
111.83 |
4004800.0 |
111.83 |
| 2020-06-10 |
118.63 |
115.92 |
118.0 |
116.81 |
3179200.0 |
116.81 |
| 2020-06-09 |
116.76 |
114.35 |
115.39 |
115.83 |
2684200.0 |
115.83 |
| 2020-06-08 |
118.38 |
115.63 |
116.0 |
117.03 |
4545200.0 |
117.03 |
| 2020-06-05 |
115.2 |
111.49 |
111.86 |
114.4 |
4270200.0 |
114.4 |
| 2020-06-04 |
113.63 |
108.52 |
112.1 |
109.06 |
3945700.0 |
109.06 |
| 2020-06-03 |
112.72 |
108.2 |
108.62 |
112.45 |
3997700.0 |
112.45 |
| 2020-06-02 |
108.72 |
106.92 |
107.77 |
107.23 |
4434500.0 |
107.23 |
| 2020-06-01 |
108.48 |
105.31 |
106.02 |
107.1 |
3922900.0 |
107.1 |
| 2020-05-29 |
106.69 |
102.6 |
105.82 |
106.55 |
6857300.0 |
106.55 |
| 2020-05-28 |
107.67 |
104.85 |
106.46 |
106.32 |
3649000.0 |
106.32 |
| 2020-05-27 |
108.88 |
106.01 |
107.8 |
108.22 |
4086500.0 |
108.22 |
| 2020-05-26 |
109.23 |
105.33 |
106.0 |
108.36 |
6268800.0 |
108.36 |
| 2020-05-22 |
107.81 |
102.74 |
106.26 |
103.32 |
8231900.0 |
103.32 |
| 2020-05-21 |
111.53 |
106.72 |
107.12 |
110.03 |
9977100.0 |
110.03 |
| 2020-05-20 |
114.2 |
105.7 |
110.7 |
108.52 |
15446200.0 |
108.52 |
| 2020-05-19 |
120.85 |
109.16 |
117.8 |
109.75 |
19633500.0 |
109.75 |
| 2020-05-18 |
108.17 |
101.51 |
101.83 |
107.59 |
10198400.0 |
107.59 |
| 2020-05-15 |
100.06 |
94.9 |
95.18 |
99.86 |
3355000.0 |
99.86 |
| 2020-05-14 |
96.17 |
90.94 |
93.19 |
96.02 |
3704900.0 |
96.02 |
| 2020-05-13 |
98.98 |
94.15 |
98.21 |
95.49 |
4356900.0 |
95.49 |
| 2020-05-12 |
100.0 |
97.46 |
100.0 |
97.47 |
3438800.0 |
97.47 |
| 2020-05-11 |
100.17 |
98.72 |
99.76 |
99.55 |
2763600.0 |
99.55 |
| 2020-05-08 |
100.67 |
98.15 |
99.79 |
99.77 |
3222800.0 |
99.77 |
| 2020-05-07 |
98.45 |
97.45 |
98.1 |
98.18 |
2331800.0 |
98.18 |
| 2020-05-06 |
98.04 |
95.29 |
96.61 |
97.08 |
2900300.0 |
97.08 |
| 2020-05-05 |
97.6 |
95.47 |
96.41 |
95.77 |
2826100.0 |
95.77 |
| 2020-05-04 |
96.02 |
93.54 |
95.43 |
94.76 |
3387800.0 |
94.76 |
| 2020-05-01 |
98.2 |
94.31 |
98.2 |
96.02 |
4622500.0 |
96.02 |
| 2020-04-30 |
102.98 |
98.66 |
99.74 |
100.93 |
5795900.0 |
100.93 |
| 2020-04-29 |
99.88 |
97.01 |
98.47 |
99.67 |
5486400.0 |
99.67 |
| 2020-04-28 |
101.0 |
96.81 |
101.0 |
97.13 |
4534500.0 |
97.13 |
| 2020-04-27 |
101.55 |
99.72 |
101.2 |
100.56 |
3148700.0 |
100.56 |
| 2020-04-24 |
101.92 |
99.89 |
101.1 |
100.95 |
2585400.0 |
100.95 |
| 2020-04-23 |
102.38 |
99.21 |
101.2 |
99.85 |
3407400.0 |
99.85 |
| 2020-04-22 |
104.36 |
101.2 |
101.99 |
101.75 |
3428300.0 |
101.75 |
| 2020-04-21 |
102.42 |
98.83 |
102.1 |
101.41 |
3843900.0 |
101.41 |
| 2020-04-20 |
107.67 |
103.42 |
103.6 |
104.68 |
3484300.0 |
104.68 |
| 2020-04-17 |
105.19 |
103.15 |
104.21 |
105.0 |
3827200.0 |
105.0 |
| 2020-04-16 |
103.03 |
99.67 |
101.6 |
102.82 |
4406400.0 |
102.82 |
| 2020-04-15 |
100.92 |
97.37 |
98.64 |
100.87 |
2771600.0 |
100.87 |
| 2020-04-14 |
103.11 |
99.56 |
99.58 |
100.92 |
3564500.0 |
100.92 |
| 2020-04-13 |
99.93 |
97.98 |
98.71 |
98.37 |
3171800.0 |
98.37 |
| 2020-04-09 |
100.37 |
96.4 |
97.57 |
99.0 |
5422300.0 |
99.0 |
| 2020-04-08 |
98.59 |
94.9 |
98.0 |
97.33 |
10164500.0 |
97.33 |
| 2020-04-07 |
107.39 |
101.05 |
105.0 |
101.79 |
6968600.0 |
101.79 |
| 2020-04-06 |
103.2 |
100.27 |
100.88 |
102.94 |
3590800.0 |
102.94 |
| 2020-04-03 |
100.23 |
96.1 |
98.92 |
97.2 |
2239700.0 |
97.2 |
| 2020-04-02 |
100.88 |
97.0 |
97.77 |
99.59 |
2442000.0 |
99.59 |
| 2020-04-01 |
101.52 |
97.33 |
98.68 |
97.68 |
3805000.0 |
97.68 |
| 2020-03-31 |
105.25 |
98.54 |
98.54 |
100.79 |
4088000.0 |
100.79 |
| 2020-03-30 |
99.5 |
96.15 |
98.52 |
98.95 |
3828100.0 |
98.95 |
| 2020-03-27 |
99.12 |
96.33 |
98.5 |
97.63 |
4113000.0 |
97.63 |
| 2020-03-26 |
102.46 |
97.32 |
98.61 |
101.82 |
5109500.0 |
101.82 |
| 2020-03-25 |
102.05 |
95.08 |
97.0 |
96.92 |
6231000.0 |
96.92 |
| 2020-03-24 |
98.92 |
95.05 |
95.18 |
96.43 |
5640100.0 |
96.43 |
| 2020-03-23 |
92.15 |
86.23 |
89.03 |
91.22 |
4709300.0 |
91.22 |
| 2020-03-20 |
93.16 |
87.72 |
91.25 |
88.66 |
5689900.0 |
88.66 |
| 2020-03-19 |
91.66 |
83.21 |
83.34 |
89.62 |
6258600.0 |
89.62 |
| 2020-03-18 |
92.89 |
82.0 |
84.6 |
83.62 |
9479800.0 |
83.62 |
| 2020-03-17 |
92.28 |
85.05 |
89.72 |
91.13 |
6343000.0 |
91.13 |
| 2020-03-16 |
96.73 |
89.68 |
90.92 |
89.68 |
6482100.0 |
89.68 |
| 2020-03-13 |
105.61 |
94.66 |
104.71 |
100.29 |
6827500.0 |
100.29 |
| 2020-03-12 |
102.48 |
97.42 |
100.05 |
99.0 |
9414500.0 |
99.0 |
| 2020-03-11 |
110.7 |
107.56 |
109.6 |
108.25 |
3854200.0 |
108.25 |
| 2020-03-10 |
111.92 |
106.86 |
110.86 |
111.91 |
5051200.0 |
111.91 |
| 2020-03-09 |
110.06 |
105.05 |
106.94 |
106.65 |
7367800.0 |
106.65 |
| 2020-03-06 |
116.91 |
112.22 |
114.99 |
113.74 |
4853000.0 |
113.74 |
| 2020-03-05 |
120.32 |
117.6 |
118.37 |
118.24 |
3046900.0 |
118.24 |
| 2020-03-04 |
121.79 |
119.13 |
119.29 |
121.41 |
4214100.0 |
121.41 |
| 2020-03-03 |
122.62 |
115.68 |
121.4 |
117.97 |
5499400.0 |
117.97 |
| 2020-03-02 |
122.97 |
117.83 |
122.8 |
120.77 |
6238800.0 |
120.77 |
| 2020-02-28 |
120.5 |
114.81 |
115.0 |
119.98 |
9801600.0 |
119.98 |
| 2020-02-27 |
124.16 |
119.35 |
122.01 |
119.91 |
6693400.0 |
119.91 |
| 2020-02-26 |
127.38 |
121.63 |
124.02 |
123.54 |
5128000.0 |
123.54 |
| 2020-02-25 |
128.44 |
123.6 |
128.36 |
124.43 |
5139300.0 |
124.43 |
| 2020-02-24 |
127.35 |
122.14 |
122.7 |
125.83 |
4581500.0 |
125.83 |
| 2020-02-21 |
131.55 |
128.08 |
131.35 |
129.8 |
3095900.0 |
129.8 |
| 2020-02-20 |
136.32 |
131.21 |
135.0 |
132.46 |
3662400.0 |
132.46 |
| 2020-02-19 |
135.88 |
132.8 |
134.24 |
135.81 |
2118400.0 |
135.81 |
| 2020-02-18 |
134.79 |
132.49 |
134.02 |
134.18 |
2817000.0 |
134.18 |