名前 | Cincinnati Financial Corporation Common Stock |
ティッカー | CINF |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 93.5 | 90.52 | 93.5 | 90.82 | 2655400.0 | 90.82 |
2021-02-12 | 92.55 | 90.63 | 90.9 | 92.42 | 578300.0 | 92.42 |
2021-02-11 | 95.0 | 90.64 | 90.99 | 91.37 | 1330600.0 | 91.37 |
2021-02-10 | 89.36 | 86.8 | 87.5 | 89.04 | 758600.0 | 89.04 |
2021-02-09 | 88.8 | 86.6 | 88.01 | 87.18 | 1095900.0 | 87.18 |
2021-02-08 | 87.82 | 86.48 | 87.07 | 87.66 | 515900.0 | 87.66 |
2021-02-05 | 87.93 | 86.63 | 87.65 | 86.71 | 495900.0 | 86.71 |
2021-02-04 | 88.19 | 85.74 | 86.26 | 87.34 | 629600.0 | 87.34 |
2021-02-03 | 87.03 | 85.25 | 86.76 | 86.12 | 464000.0 | 86.12 |
2021-02-02 | 88.03 | 86.17 | 88.03 | 87.11 | 726400.0 | 87.11 |
2021-02-01 | 87.98 | 84.5 | 85.13 | 87.41 | 808200.0 | 87.41 |
2021-01-29 | 85.56 | 83.56 | 85.48 | 84.09 | 1138600.0 | 84.09 |
2021-01-28 | 86.29 | 84.77 | 85.02 | 85.63 | 753500.0 | 85.63 |
2021-01-27 | 86.06 | 83.96 | 85.19 | 84.25 | 2367900.0 | 84.25 |
2021-01-26 | 89.23 | 86.76 | 89.11 | 86.78 | 1382300.0 | 86.78 |
2021-01-25 | 88.99 | 85.17 | 86.53 | 88.48 | 983400.0 | 88.48 |
2021-01-22 | 87.84 | 84.64 | 87.66 | 87.32 | 1344600.0 | 87.32 |
2021-01-21 | 92.55 | 88.26 | 92.3 | 88.28 | 800300.0 | 88.28 |
2021-01-20 | 94.34 | 91.48 | 93.9 | 92.48 | 528800.0 | 92.48 |
2021-01-19 | 94.62 | 92.82 | 92.82 | 93.77 | 772100.0 | 93.77 |
2021-01-15 | 94.85 | 92.29 | 93.48 | 93.7 | 909700.0 | 93.7 |
2021-01-14 | 93.76 | 90.86 | 92.62 | 93.49 | 902000.0 | 93.49 |
2021-01-13 | 92.7 | 90.19 | 91.79 | 91.81 | 847900.0 | 91.81 |
2021-01-12 | 93.83 | 88.63 | 89.18 | 92.47 | 686700.0 | 92.47 |
2021-01-11 | 89.26 | 86.88 | 87.54 | 88.67 | 600100.0 | 88.67 |
2021-01-08 | 87.92 | 86.55 | 87.92 | 87.78 | 686000.0 | 87.78 |
2021-01-07 | 88.32 | 86.8 | 88.25 | 87.68 | 650700.0 | 87.68 |
2021-01-06 | 88.13 | 84.92 | 85.76 | 87.64 | 731700.0 | 87.64 |
2021-01-05 | 85.61 | 82.62 | 84.77 | 83.7 | 574800.0 | 83.7 |
2021-01-04 | 88.29 | 83.87 | 87.82 | 84.5 | 974700.0 | 84.5 |
2020-12-31 | 87.46 | 85.53 | 86.64 | 87.37 | 431000.0 | 87.37 |
2020-12-30 | 87.12 | 86.0 | 86.14 | 86.46 | 411600.0 | 86.46 |
2020-12-29 | 88.69 | 86.12 | 88.33 | 86.23 | 727300.0 | 86.23 |
2020-12-28 | 87.56 | 85.16 | 85.31 | 87.37 | 585600.0 | 87.37 |
2020-12-24 | 86.22 | 84.21 | 85.72 | 85.23 | 226500.0 | 85.23 |
2020-12-23 | 87.9 | 84.78 | 85.6 | 85.71 | 1220700.0 | 85.71 |
2020-12-22 | 84.35 | 83.06 | 83.63 | 83.96 | 4997500.0 | 83.96 |
2020-12-21 | 84.16 | 81.44 | 83.02 | 84.05 | 829300.0 | 84.05 |
2020-12-18 | 85.74 | 82.57 | 84.88 | 83.04 | 2524200.0 | 83.04 |
2020-12-17 | 84.45 | 82.2 | 82.4 | 84.29 | 912700.0 | 84.29 |
2020-12-16 | 82.7 | 80.61 | 80.87 | 82.04 | 998400.0 | 82.04 |
2020-12-15 | 81.58 | 78.56 | 79.37 | 80.93 | 816900.0 | 80.93 |
2020-12-14 | 82.39 | 79.44 | 80.98 | 79.61 | 964300.0 | 79.01 |
2020-12-11 | 81.03 | 79.15 | 79.9 | 80.17 | 550800.0 | 79.57 |
2020-12-10 | 81.71 | 80.43 | 81.5 | 80.97 | 606500.0 | 80.36 |
2020-12-09 | 82.58 | 80.62 | 82.37 | 81.33 | 494400.0 | 80.72 |
2020-12-08 | 81.64 | 79.41 | 79.89 | 81.26 | 410000.0 | 80.65 |
2020-12-07 | 82.22 | 79.79 | 81.98 | 80.18 | 520700.0 | 79.58 |
2020-12-04 | 83.39 | 81.74 | 81.89 | 82.96 | 886500.0 | 82.33 |
2020-12-03 | 81.74 | 79.26 | 79.64 | 81.7 | 860400.0 | 81.08 |
2020-12-02 | 80.68 | 78.26 | 79.6 | 79.93 | 858900.0 | 79.33 |
2020-12-01 | 80.47 | 77.08 | 77.89 | 80.0 | 1108500.0 | 79.4 |
2020-11-30 | 78.26 | 75.5 | 77.07 | 76.35 | 3184100.0 | 75.77 |
2020-11-27 | 79.41 | 77.31 | 78.29 | 77.81 | 370500.0 | 77.22 |
2020-11-25 | 79.1 | 77.35 | 78.66 | 78.53 | 537700.0 | 77.94 |
2020-11-24 | 80.47 | 78.01 | 79.27 | 79.56 | 861600.0 | 78.96 |
2020-11-23 | 78.5 | 77.17 | 78.09 | 77.63 | 695000.0 | 77.04 |
2020-11-20 | 78.88 | 77.12 | 78.31 | 77.4 | 825000.0 | 76.82 |
2020-11-19 | 78.87 | 76.82 | 78.87 | 78.35 | 829000.0 | 77.76 |
2020-11-18 | 81.21 | 79.16 | 79.7 | 79.5 | 574000.0 | 78.9 |
2020-11-17 | 80.2 | 76.69 | 79.01 | 79.71 | 940200.0 | 79.11 |
2020-11-16 | 81.55 | 79.2 | 80.98 | 79.84 | 1315100.0 | 79.24 |
2020-11-13 | 84.93 | 77.37 | 83.8 | 78.78 | 2530800.0 | 78.19 |
2020-11-12 | 84.2 | 82.18 | 84.04 | 82.99 | 577300.0 | 82.36 |
2020-11-11 | 87.36 | 83.37 | 87.29 | 84.52 | 820300.0 | 83.88 |
2020-11-10 | 87.1 | 84.67 | 85.25 | 86.64 | 994300.0 | 85.99 |
2020-11-09 | 87.9 | 81.63 | 81.88 | 85.73 | 1371900.0 | 85.08 |
2020-11-06 | 75.09 | 73.71 | 74.84 | 74.25 | 420300.0 | 73.69 |
2020-11-05 | 75.3 | 72.01 | 72.22 | 74.55 | 476700.0 | 73.99 |
2020-11-04 | 73.72 | 71.21 | 71.87 | 72.29 | 775800.0 | 71.75 |
2020-11-03 | 74.94 | 73.29 | 73.86 | 73.69 | 666400.0 | 73.13 |
2020-11-02 | 72.63 | 71.2 | 72.33 | 72.22 | 590500.0 | 71.68 |
2020-10-30 | 72.26 | 69.92 | 71.06 | 70.74 | 1306600.0 | 70.21 |
2020-10-29 | 73.12 | 70.13 | 71.12 | 71.65 | 841000.0 | 71.11 |
2020-10-28 | 74.63 | 70.69 | 74.63 | 71.17 | 1207800.0 | 70.63 |
2020-10-27 | 79.38 | 73.6 | 77.54 | 73.85 | 1209400.0 | 73.29 |
2020-10-26 | 77.4 | 76.16 | 77.14 | 76.81 | 1070600.0 | 76.23 |
2020-10-23 | 78.59 | 76.4 | 77.3 | 77.4 | 1589500.0 | 76.82 |
2020-10-22 | 81.0 | 76.1 | 81.0 | 76.74 | 1820100.0 | 76.16 |
2020-10-21 | 84.59 | 79.82 | 79.82 | 84.29 | 652800.0 | 83.65 |
2020-10-20 | 80.15 | 78.05 | 78.81 | 79.82 | 556500.0 | 79.22 |
2020-10-19 | 79.32 | 77.58 | 78.9 | 77.67 | 453100.0 | 77.08 |
2020-10-16 | 79.52 | 78.1 | 79.04 | 78.58 | 539200.0 | 77.99 |
2020-10-15 | 79.21 | 77.0 | 77.83 | 78.82 | 613100.0 | 78.23 |
2020-10-14 | 80.56 | 78.75 | 79.64 | 78.77 | 385800.0 | 78.18 |
2020-10-13 | 81.76 | 78.79 | 80.91 | 79.15 | 553200.0 | 78.55 |
2020-10-12 | 82.15 | 79.83 | 80.11 | 81.22 | 492300.0 | 80.61 |
2020-10-09 | 81.63 | 79.33 | 81.36 | 79.69 | 592600.0 | 79.09 |
2020-10-08 | 81.38 | 79.32 | 80.02 | 80.64 | 423900.0 | 80.03 |
2020-10-07 | 81.21 | 78.43 | 80.34 | 79.44 | 697400.0 | 78.84 |
2020-10-06 | 82.71 | 79.6 | 82.49 | 79.92 | 735400.0 | 79.32 |
2020-10-05 | 82.79 | 80.36 | 80.99 | 82.03 | 837300.0 | 81.41 |
2020-10-02 | 78.21 | 75.13 | 75.13 | 77.78 | 499400.0 | 77.19 |
2020-10-01 | 78.77 | 76.05 | 77.93 | 76.49 | 667700.0 | 75.91 |
2020-09-30 | 79.37 | 77.33 | 78.52 | 77.97 | 786800.0 | 77.38 |
2020-09-29 | 78.73 | 76.68 | 78.24 | 77.89 | 576400.0 | 77.3 |
2020-09-28 | 80.07 | 77.56 | 78.32 | 79.02 | 793000.0 | 78.42 |
2020-09-25 | 77.12 | 74.54 | 75.37 | 76.87 | 627600.0 | 76.29 |
2020-09-24 | 77.92 | 74.01 | 75.68 | 76.31 | 600000.0 | 75.73 |
2020-09-23 | 77.33 | 74.76 | 76.01 | 74.95 | 1803300.0 | 74.39 |
2020-09-22 | 76.91 | 74.67 | 75.11 | 75.88 | 980500.0 | 75.31 |
2020-09-21 | 77.6 | 73.79 | 75.97 | 75.44 | 1155700.0 | 74.87 |
2020-09-18 | 78.61 | 76.85 | 76.98 | 78.01 | 1741500.0 | 77.42 |
2020-09-17 | 78.16 | 75.82 | 76.5 | 77.44 | 840300.0 | 76.86 |
2020-09-16 | 77.88 | 76.09 | 76.28 | 77.2 | 699900.0 | 76.62 |
2020-09-15 | 77.74 | 75.79 | 77.47 | 75.98 | 497200.0 | 75.41 |
2020-09-14 | 78.89 | 77.33 | 77.33 | 77.67 | 733000.0 | 76.49 |
2020-09-11 | 77.84 | 76.09 | 77.13 | 76.92 | 682200.0 | 75.75 |
2020-09-10 | 79.25 | 76.75 | 79.2 | 77.23 | 847900.0 | 76.06 |
2020-09-09 | 80.44 | 78.32 | 79.03 | 78.84 | 786900.0 | 77.64 |
2020-09-08 | 80.62 | 77.73 | 80.43 | 79.15 | 703400.0 | 77.95 |
2020-09-04 | 82.6 | 80.04 | 82.22 | 81.08 | 631600.0 | 79.85 |
2020-09-03 | 83.99 | 79.94 | 82.43 | 80.59 | 528400.0 | 79.36 |
2020-09-02 | 82.25 | 79.46 | 79.76 | 81.67 | 579300.0 | 80.43 |
2020-09-01 | 80.05 | 78.63 | 79.02 | 80.0 | 554300.0 | 78.78 |
2020-08-31 | 80.39 | 79.09 | 80.15 | 79.41 | 585300.0 | 78.2 |
2020-08-28 | 81.09 | 79.67 | 81.09 | 80.39 | 356600.0 | 79.17 |
2020-08-27 | 81.35 | 78.47 | 78.47 | 80.46 | 406700.0 | 79.24 |
2020-08-26 | 79.01 | 78.1 | 78.98 | 78.5 | 385900.0 | 77.31 |
2020-08-25 | 80.35 | 79.04 | 79.6 | 79.35 | 396500.0 | 78.14 |
2020-08-24 | 79.59 | 77.37 | 77.74 | 79.52 | 473800.0 | 78.31 |
2020-08-21 | 78.55 | 77.09 | 77.87 | 77.34 | 385900.0 | 76.16 |
2020-08-20 | 78.5 | 77.08 | 77.08 | 77.98 | 409800.0 | 76.79 |
2020-08-19 | 79.77 | 77.86 | 78.59 | 78.21 | 450400.0 | 77.02 |
2020-08-18 | 79.34 | 77.83 | 78.35 | 78.98 | 549500.0 | 77.78 |
2020-08-17 | 80.13 | 77.79 | 80.08 | 78.23 | 558900.0 | 77.04 |
2020-08-14 | 81.39 | 79.01 | 79.61 | 80.11 | 605400.0 | 78.89 |
2020-08-13 | 80.27 | 78.85 | 80.06 | 79.58 | 981300.0 | 78.37 |
2020-08-12 | 84.29 | 80.99 | 84.03 | 81.01 | 1165700.0 | 79.78 |
2020-08-11 | 85.97 | 82.84 | 84.68 | 83.12 | 800800.0 | 81.86 |
2020-08-10 | 83.77 | 81.38 | 82.34 | 83.42 | 679300.0 | 82.15 |
2020-08-07 | 81.93 | 79.06 | 79.29 | 81.67 | 729000.0 | 80.43 |
2020-08-06 | 79.85 | 78.28 | 78.28 | 79.45 | 485400.0 | 78.24 |
2020-08-05 | 80.37 | 77.93 | 77.93 | 79.56 | 836800.0 | 78.35 |
2020-08-04 | 78.59 | 77.09 | 78.59 | 77.46 | 764000.0 | 76.28 |
2020-08-03 | 79.1 | 77.22 | 78.14 | 78.4 | 786000.0 | 77.21 |
2020-07-31 | 80.02 | 77.2 | 79.34 | 77.93 | 2517900.0 | 76.75 |
2020-07-30 | 81.94 | 78.32 | 81.52 | 79.81 | 1112000.0 | 78.6 |
2020-07-29 | 84.03 | 82.21 | 84.03 | 83.44 | 1269900.0 | 82.17 |
2020-07-28 | 85.47 | 81.08 | 82.96 | 83.4 | 1474500.0 | 82.13 |
2020-07-27 | 83.65 | 81.51 | 83.65 | 82.45 | 965500.0 | 81.2 |
2020-07-24 | 83.73 | 81.91 | 83.01 | 83.23 | 1082600.0 | 81.96 |
2020-07-23 | 82.89 | 80.24 | 80.29 | 82.67 | 1109000.0 | 81.41 |
2020-07-22 | 80.45 | 77.52 | 77.92 | 80.22 | 1091900.0 | 79.0 |
2020-07-21 | 78.99 | 76.58 | 76.68 | 78.15 | 1084400.0 | 76.96 |
2020-07-20 | 77.2 | 74.94 | 76.06 | 77.06 | 1313800.0 | 75.89 |
2020-07-17 | 77.29 | 74.76 | 76.0 | 76.66 | 1123500.0 | 75.49 |
2020-07-16 | 76.06 | 72.82 | 73.07 | 75.81 | 1080800.0 | 74.66 |
2020-07-15 | 74.64 | 72.02 | 73.62 | 73.52 | 1252500.0 | 72.4 |
2020-07-14 | 72.79 | 69.74 | 70.26 | 72.71 | 1372600.0 | 71.6 |
2020-07-13 | 71.48 | 69.8 | 71.07 | 70.09 | 1360700.0 | 69.02 |
2020-07-10 | 70.61 | 67.18 | 67.48 | 70.48 | 1147400.0 | 69.41 |
2020-07-09 | 69.08 | 65.98 | 68.97 | 67.36 | 1278100.0 | 66.34 |
2020-07-08 | 69.21 | 67.76 | 68.08 | 69.14 | 1093100.0 | 68.09 |
2020-07-07 | 69.43 | 66.98 | 67.53 | 68.3 | 2072700.0 | 67.26 |
2020-07-06 | 68.48 | 66.18 | 66.38 | 68.06 | 2111600.0 | 67.03 |
2020-07-02 | 66.81 | 64.34 | 65.41 | 64.87 | 1461000.0 | 63.88 |
2020-07-01 | 64.51 | 63.07 | 63.95 | 64.1 | 1032500.0 | 63.13 |
2020-06-30 | 64.39 | 62.96 | 62.96 | 64.03 | 1295600.0 | 63.06 |
2020-06-29 | 63.86 | 62.0 | 63.03 | 63.75 | 1075700.0 | 62.78 |
2020-06-26 | 63.41 | 61.65 | 62.66 | 62.0 | 1918000.0 | 61.06 |
2020-06-25 | 63.85 | 61.17 | 61.45 | 63.74 | 1049500.0 | 62.77 |
2020-06-24 | 63.0 | 60.61 | 62.95 | 62.01 | 1531700.0 | 61.07 |
2020-06-23 | 64.37 | 63.12 | 63.28 | 63.79 | 1342100.0 | 62.82 |
2020-06-22 | 63.0 | 60.99 | 62.34 | 62.8 | 1774600.0 | 61.85 |
2020-06-19 | 64.49 | 61.86 | 63.0 | 63.17 | 6750100.0 | 62.21 |
2020-06-18 | 64.51 | 61.4 | 61.44 | 63.13 | 1166600.0 | 62.17 |
2020-06-17 | 63.64 | 61.8 | 63.49 | 62.06 | 1006300.0 | 61.12 |
2020-06-16 | 65.47 | 61.97 | 64.99 | 63.22 | 1216500.0 | 62.26 |
2020-06-15 | 62.59 | 58.62 | 59.25 | 61.94 | 1368900.0 | 60.41 |
2020-06-12 | 62.18 | 59.62 | 61.06 | 61.03 | 1136800.0 | 59.52 |
2020-06-11 | 62.95 | 58.27 | 61.84 | 58.66 | 1708600.0 | 57.21 |
2020-06-10 | 68.4 | 65.19 | 68.14 | 65.23 | 1678500.0 | 63.62 |
2020-06-09 | 70.38 | 68.04 | 69.71 | 68.81 | 1051000.0 | 67.11 |
2020-06-08 | 71.47 | 69.28 | 70.75 | 71.43 | 1461200.0 | 69.66 |
2020-06-05 | 69.82 | 66.59 | 68.51 | 68.78 | 1723000.0 | 67.08 |
2020-06-04 | 64.66 | 62.32 | 63.25 | 64.63 | 936100.0 | 63.03 |
2020-06-03 | 64.63 | 62.08 | 62.78 | 63.87 | 1437600.0 | 62.29 |
2020-06-02 | 61.68 | 59.43 | 60.58 | 60.79 | 873700.0 | 59.29 |
2020-06-01 | 60.17 | 58.08 | 58.59 | 59.64 | 1007000.0 | 58.16 |
2020-05-29 | 59.7 | 57.64 | 59.51 | 58.95 | 1743600.0 | 57.49 |
2020-05-28 | 62.31 | 59.84 | 62.0 | 60.57 | 1553600.0 | 59.07 |
2020-05-27 | 62.6 | 60.01 | 62.0 | 61.4 | 2566800.0 | 59.88 |
2020-05-26 | 61.16 | 59.07 | 59.86 | 59.24 | 1561600.0 | 57.77 |
2020-05-22 | 57.58 | 55.75 | 57.58 | 57.32 | 1341800.0 | 55.9 |
2020-05-21 | 57.87 | 53.13 | 53.57 | 57.45 | 2161800.0 | 56.03 |
2020-05-20 | 54.42 | 51.98 | 52.53 | 53.56 | 1331700.0 | 52.23 |
2020-05-19 | 53.28 | 51.21 | 53.1 | 52.09 | 1887200.0 | 50.8 |
2020-05-18 | 53.78 | 50.97 | 50.97 | 53.17 | 1765600.0 | 51.85 |
2020-05-15 | 50.29 | 48.19 | 49.81 | 49.25 | 2585600.0 | 48.03 |
2020-05-14 | 51.19 | 46.07 | 47.67 | 50.48 | 1718500.0 | 49.23 |
2020-05-13 | 51.14 | 48.23 | 51.0 | 48.54 | 1678500.0 | 47.34 |
2020-05-12 | 54.15 | 51.45 | 54.0 | 51.45 | 1498100.0 | 50.18 |
2020-05-11 | 55.53 | 53.39 | 55.49 | 53.85 | 1419500.0 | 52.52 |
2020-05-08 | 56.28 | 54.17 | 56.0 | 55.73 | 1236800.0 | 54.35 |
2020-05-07 | 56.39 | 53.5 | 53.51 | 55.01 | 1404400.0 | 53.65 |
2020-05-06 | 58.99 | 53.06 | 58.21 | 53.12 | 2042100.0 | 51.81 |
2020-05-05 | 61.26 | 58.35 | 60.0 | 59.0 | 1646400.0 | 57.54 |
2020-05-04 | 60.67 | 58.67 | 60.6 | 60.15 | 2016900.0 | 58.66 |
2020-05-01 | 64.94 | 60.0 | 64.44 | 60.95 | 2993700.0 | 59.44 |
2020-04-30 | 69.83 | 65.55 | 69.51 | 65.8 | 2354400.0 | 64.17 |
2020-04-29 | 73.25 | 70.39 | 73.14 | 70.42 | 1620500.0 | 68.68 |
2020-04-28 | 77.26 | 71.27 | 76.28 | 71.81 | 3936400.0 | 70.03 |
2020-04-27 | 82.5 | 79.04 | 79.82 | 82.03 | 686000.0 | 80.0 |
2020-04-24 | 79.53 | 77.22 | 79.53 | 78.53 | 522200.0 | 76.59 |
2020-04-23 | 80.88 | 77.89 | 79.9 | 78.4 | 508300.0 | 76.46 |
2020-04-22 | 82.63 | 79.54 | 82.63 | 79.69 | 567700.0 | 77.72 |
2020-04-21 | 81.88 | 79.54 | 80.33 | 80.17 | 560100.0 | 78.19 |
2020-04-20 | 84.91 | 81.41 | 84.87 | 82.48 | 623100.0 | 80.44 |
2020-04-17 | 86.21 | 83.34 | 85.12 | 85.8 | 770000.0 | 83.68 |
2020-04-16 | 83.86 | 81.31 | 83.33 | 82.47 | 879300.0 | 80.43 |
2020-04-15 | 85.5 | 82.57 | 84.8 | 82.94 | 1234500.0 | 80.89 |
2020-04-14 | 87.6 | 84.2 | 84.94 | 87.1 | 1472100.0 | 84.94 |
2020-04-13 | 84.02 | 81.39 | 84.02 | 82.64 | 609600.0 | 80.6 |
2020-04-09 | 84.25 | 81.6 | 82.3 | 83.58 | 1231400.0 | 81.51 |
2020-04-08 | 81.8 | 78.06 | 79.31 | 81.08 | 750200.0 | 79.07 |
2020-04-07 | 82.93 | 79.49 | 80.6 | 79.88 | 1014100.0 | 77.9 |
2020-04-06 | 78.46 | 73.76 | 74.48 | 77.41 | 960800.0 | 75.49 |
2020-04-03 | 74.52 | 70.55 | 72.17 | 71.03 | 963300.0 | 69.27 |
2020-04-02 | 76.25 | 71.48 | 72.52 | 72.92 | 981500.0 | 71.12 |
2020-04-01 | 76.26 | 71.26 | 71.94 | 73.57 | 1195100.0 | 71.75 |
2020-03-31 | 82.65 | 74.55 | 78.75 | 75.45 | 2029700.0 | 73.58 |
2020-03-30 | 80.56 | 74.01 | 75.85 | 79.74 | 954600.0 | 77.77 |
2020-03-27 | 79.07 | 74.42 | 75.34 | 75.95 | 800500.0 | 74.07 |
2020-03-26 | 79.57 | 72.33 | 75.32 | 78.72 | 1072800.0 | 76.77 |
2020-03-25 | 79.92 | 73.04 | 78.73 | 74.23 | 1262000.0 | 72.39 |
2020-03-24 | 79.2 | 69.53 | 69.53 | 78.02 | 1465300.0 | 76.09 |
2020-03-23 | 75.26 | 65.69 | 73.1 | 66.78 | 1461700.0 | 65.13 |
2020-03-20 | 81.96 | 73.08 | 81.96 | 75.03 | 1491500.0 | 73.17 |
2020-03-19 | 85.45 | 77.0 | 84.05 | 81.93 | 1390300.0 | 79.9 |
2020-03-18 | 85.7 | 77.04 | 79.69 | 85.37 | 1273900.0 | 83.26 |
2020-03-17 | 85.46 | 73.11 | 79.97 | 84.98 | 1556700.0 | 82.88 |
2020-03-16 | 88.69 | 78.05 | 83.22 | 78.52 | 1414800.0 | 75.99 |
2020-03-13 | 90.6 | 84.09 | 84.99 | 90.58 | 1517600.0 | 87.66 |
2020-03-12 | 85.14 | 79.35 | 83.06 | 80.56 | 1276200.0 | 77.97 |
2020-03-11 | 94.18 | 88.7 | 92.51 | 90.0 | 1343600.0 | 87.1 |
2020-03-10 | 96.04 | 91.16 | 94.08 | 95.99 | 1405800.0 | 92.9 |
2020-03-09 | 93.5 | 89.18 | 92.33 | 90.7 | 1397500.0 | 87.78 |
2020-03-06 | 98.97 | 95.49 | 97.36 | 98.21 | 1241200.0 | 95.05 |
2020-03-05 | 102.84 | 99.77 | 101.9 | 101.14 | 993700.0 | 97.88 |
2020-03-04 | 104.82 | 100.82 | 101.64 | 104.43 | 868700.0 | 101.07 |
2020-03-03 | 102.64 | 98.76 | 100.6 | 99.77 | 1343500.0 | 96.56 |
2020-03-02 | 101.62 | 92.14 | 94.0 | 101.36 | 1528700.0 | 98.1 |
2020-02-28 | 96.15 | 92.11 | 95.53 | 93.24 | 2197100.0 | 90.24 |
2020-02-27 | 102.59 | 97.59 | 102.29 | 97.66 | 1742400.0 | 94.52 |
2020-02-26 | 106.19 | 103.1 | 105.33 | 103.13 | 1182500.0 | 99.81 |
2020-02-25 | 108.3 | 104.63 | 107.92 | 104.72 | 933700.0 | 101.35 |
2020-02-24 | 110.73 | 107.47 | 109.93 | 107.48 | 775100.0 | 104.02 |
2020-02-21 | 112.29 | 110.77 | 111.91 | 111.32 | 682500.0 | 107.74 |
2020-02-20 | 113.03 | 111.17 | 113.03 | 112.12 | 340200.0 | 108.51 |
2020-02-19 | 114.3 | 112.98 | 114.11 | 113.02 | 435400.0 | 109.38 |
2020-02-18 | 115.53 | 113.65 | 114.9 | 113.85 | 472200.0 | 110.18 |