名前 | Canadian National Railway Company Common Stock |
ティッカー | CNI |
国 | Canada |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 111.43 | 109.48 | 111.09 | 110.13 | 816100.0 | 110.13 |
2021-02-12 | 110.67 | 107.6 | 107.91 | 110.62 | 782400.0 | 110.62 |
2021-02-11 | 109.4 | 106.83 | 106.83 | 108.18 | 849500.0 | 108.18 |
2021-02-10 | 107.88 | 106.09 | 107.78 | 106.57 | 641300.0 | 106.57 |
2021-02-09 | 107.55 | 106.14 | 106.55 | 107.21 | 1169200.0 | 107.21 |
2021-02-08 | 106.56 | 105.2 | 106.23 | 106.37 | 722000.0 | 106.37 |
2021-02-05 | 106.28 | 104.75 | 105.54 | 106.11 | 1164600.0 | 106.11 |
2021-02-04 | 104.86 | 103.9 | 104.82 | 104.39 | 1137600.0 | 104.39 |
2021-02-03 | 106.08 | 104.55 | 105.68 | 104.62 | 661700.0 | 104.62 |
2021-02-02 | 105.84 | 102.96 | 102.96 | 105.68 | 774900.0 | 105.68 |
2021-02-01 | 102.89 | 101.25 | 102.18 | 102.42 | 1230300.0 | 102.42 |
2021-01-29 | 103.82 | 101.03 | 103.37 | 101.17 | 1281800.0 | 101.17 |
2021-01-28 | 105.28 | 100.78 | 102.09 | 104.02 | 1637900.0 | 104.02 |
2021-01-27 | 105.77 | 101.1 | 104.85 | 101.32 | 1434900.0 | 101.32 |
2021-01-26 | 109.59 | 107.0 | 109.59 | 107.19 | 989200.0 | 107.19 |
2021-01-25 | 108.44 | 106.2 | 106.63 | 107.99 | 1005300.0 | 107.99 |
2021-01-22 | 108.4 | 106.54 | 108.19 | 106.62 | 666600.0 | 106.62 |
2021-01-21 | 110.69 | 108.2 | 110.46 | 108.26 | 586500.0 | 108.26 |
2021-01-20 | 110.39 | 109.03 | 109.98 | 110.13 | 561900.0 | 110.13 |
2021-01-19 | 112.35 | 109.66 | 111.61 | 109.68 | 587500.0 | 109.68 |
2021-01-15 | 112.09 | 110.29 | 111.68 | 111.58 | 494100.0 | 111.58 |
2021-01-14 | 114.16 | 112.15 | 113.78 | 112.37 | 548600.0 | 112.37 |
2021-01-13 | 114.85 | 113.35 | 114.64 | 113.65 | 587100.0 | 113.65 |
2021-01-12 | 114.34 | 112.6 | 114.0 | 114.07 | 606600.0 | 114.07 |
2021-01-11 | 116.16 | 113.92 | 115.17 | 114.05 | 968000.0 | 114.05 |
2021-01-08 | 116.11 | 114.0 | 114.19 | 116.06 | 618200.0 | 116.06 |
2021-01-07 | 113.76 | 112.3 | 113.5 | 113.73 | 799600.0 | 113.73 |
2021-01-06 | 113.92 | 110.42 | 110.92 | 112.97 | 983700.0 | 112.97 |
2021-01-05 | 111.19 | 108.92 | 108.92 | 111.05 | 744900.0 | 111.05 |
2021-01-04 | 110.94 | 108.65 | 110.5 | 109.58 | 853900.0 | 109.58 |
2020-12-31 | 110.69 | 109.08 | 109.53 | 109.85 | 559300.0 | 109.85 |
2020-12-30 | 111.09 | 109.34 | 110.58 | 109.44 | 1095900.0 | 109.44 |
2020-12-29 | 111.6 | 109.92 | 110.98 | 110.08 | 484900.0 | 110.08 |
2020-12-28 | 110.96 | 110.13 | 110.13 | 110.69 | 365100.0 | 110.69 |
2020-12-24 | 109.97 | 108.66 | 109.27 | 109.72 | 195000.0 | 109.72 |
2020-12-23 | 109.67 | 108.57 | 109.55 | 108.92 | 1207300.0 | 108.92 |
2020-12-22 | 108.95 | 107.73 | 108.87 | 108.87 | 590000.0 | 108.87 |
2020-12-21 | 109.86 | 108.42 | 108.61 | 109.19 | 584100.0 | 109.19 |
2020-12-18 | 111.39 | 109.98 | 111.33 | 110.67 | 544300.0 | 110.67 |
2020-12-17 | 111.82 | 110.75 | 110.75 | 111.15 | 514000.0 | 111.15 |
2020-12-16 | 110.99 | 109.62 | 110.78 | 110.21 | 467900.0 | 110.21 |
2020-12-15 | 111.24 | 109.55 | 109.73 | 110.71 | 568300.0 | 110.71 |
2020-12-14 | 111.31 | 109.13 | 111.31 | 109.13 | 615700.0 | 109.13 |
2020-12-11 | 110.42 | 109.0 | 109.32 | 110.4 | 366600.0 | 110.4 |
2020-12-10 | 110.79 | 109.78 | 110.66 | 109.95 | 479600.0 | 109.95 |
2020-12-09 | 110.77 | 108.9 | 108.91 | 110.65 | 555800.0 | 110.65 |
2020-12-08 | 109.33 | 107.9 | 108.24 | 108.75 | 484700.0 | 108.75 |
2020-12-07 | 109.17 | 107.41 | 108.81 | 109.07 | 536400.0 | 108.62 |
2020-12-04 | 108.98 | 106.8 | 107.23 | 108.81 | 745000.0 | 108.36 |
2020-12-03 | 107.42 | 106.0 | 107.29 | 106.85 | 970400.0 | 106.41 |
2020-12-02 | 107.13 | 105.77 | 106.46 | 106.47 | 573700.0 | 106.03 |
2020-12-01 | 108.22 | 106.26 | 106.43 | 106.58 | 783100.0 | 106.14 |
2020-11-30 | 109.32 | 106.9 | 109.23 | 107.05 | 754100.0 | 106.61 |
2020-11-27 | 110.5 | 109.12 | 110.27 | 109.34 | 265800.0 | 108.89 |
2020-11-25 | 111.29 | 110.01 | 110.58 | 110.39 | 1217100.0 | 109.94 |
2020-11-24 | 111.14 | 109.25 | 109.63 | 110.84 | 884000.0 | 110.38 |
2020-11-23 | 109.54 | 108.14 | 109.48 | 109.0 | 786300.0 | 108.55 |
2020-11-20 | 109.42 | 108.2 | 109.27 | 108.72 | 494500.0 | 108.27 |
2020-11-19 | 109.49 | 107.9 | 108.64 | 109.34 | 451200.0 | 108.89 |
2020-11-18 | 110.06 | 108.42 | 108.85 | 108.91 | 569200.0 | 108.46 |
2020-11-17 | 109.0 | 108.16 | 108.7 | 108.82 | 877600.0 | 108.37 |
2020-11-16 | 109.7 | 108.45 | 109.51 | 109.2 | 741200.0 | 108.75 |
2020-11-13 | 108.99 | 107.93 | 108.54 | 108.52 | 453800.0 | 108.07 |
2020-11-12 | 109.08 | 107.08 | 108.52 | 107.8 | 608200.0 | 107.36 |
2020-11-11 | 110.57 | 108.47 | 109.75 | 108.69 | 575200.0 | 108.24 |
2020-11-10 | 110.21 | 107.71 | 108.0 | 109.09 | 1132300.0 | 108.64 |
2020-11-09 | 109.27 | 106.7 | 108.23 | 107.92 | 1146600.0 | 107.48 |
2020-11-06 | 105.76 | 104.19 | 104.64 | 105.14 | 758100.0 | 104.71 |
2020-11-05 | 104.99 | 103.67 | 104.32 | 104.53 | 999800.0 | 104.1 |
2020-11-04 | 105.71 | 101.91 | 105.71 | 101.99 | 1279500.0 | 101.57 |
2020-11-03 | 105.37 | 103.38 | 103.71 | 104.91 | 651300.0 | 104.48 |
2020-11-02 | 102.66 | 100.0 | 100.25 | 102.47 | 918300.0 | 102.05 |
2020-10-30 | 100.27 | 98.69 | 100.2 | 99.45 | 988000.0 | 99.04 |
2020-10-29 | 101.0 | 99.34 | 99.74 | 100.53 | 690100.0 | 100.12 |
2020-10-28 | 101.75 | 99.87 | 100.22 | 100.01 | 1425000.0 | 99.6 |
2020-10-27 | 103.07 | 101.99 | 102.14 | 102.07 | 888700.0 | 101.65 |
2020-10-26 | 104.13 | 101.37 | 103.89 | 102.09 | 670200.0 | 101.67 |
2020-10-23 | 105.34 | 104.16 | 104.55 | 105.07 | 663900.0 | 104.64 |
2020-10-22 | 106.56 | 104.29 | 105.07 | 104.55 | 1037200.0 | 104.12 |
2020-10-21 | 109.19 | 104.98 | 107.01 | 104.98 | 1783000.0 | 104.55 |
2020-10-20 | 112.55 | 110.62 | 111.08 | 112.04 | 869700.0 | 111.58 |
2020-10-19 | 112.48 | 110.74 | 111.87 | 111.13 | 666400.0 | 110.67 |
2020-10-16 | 112.97 | 111.48 | 111.56 | 111.8 | 724000.0 | 111.34 |
2020-10-15 | 111.31 | 109.09 | 110.05 | 111.3 | 436000.0 | 110.84 |
2020-10-14 | 112.05 | 110.78 | 110.86 | 111.21 | 653200.0 | 110.75 |
2020-10-13 | 111.09 | 109.34 | 110.05 | 110.74 | 561500.0 | 110.28 |
2020-10-12 | 111.6 | 110.44 | 110.45 | 110.86 | 416200.0 | 110.4 |
2020-10-09 | 110.68 | 109.71 | 110.0 | 109.99 | 386500.0 | 109.54 |
2020-10-08 | 110.38 | 109.21 | 110.32 | 109.41 | 429800.0 | 108.96 |
2020-10-07 | 109.93 | 108.44 | 108.44 | 109.72 | 485200.0 | 109.27 |
2020-10-06 | 109.12 | 107.27 | 108.62 | 107.62 | 724900.0 | 107.18 |
2020-10-05 | 108.38 | 106.75 | 107.29 | 108.25 | 503600.0 | 107.8 |
2020-10-02 | 107.5 | 104.85 | 104.96 | 106.62 | 816000.0 | 106.18 |
2020-10-01 | 107.01 | 105.92 | 106.95 | 106.43 | 656400.0 | 105.99 |
2020-09-30 | 107.45 | 106.15 | 106.97 | 106.46 | 731000.0 | 106.02 |
2020-09-29 | 107.03 | 105.35 | 106.65 | 106.36 | 722200.0 | 105.92 |
2020-09-28 | 107.45 | 106.47 | 107.27 | 106.58 | 627900.0 | 106.14 |
2020-09-25 | 106.4 | 104.95 | 105.01 | 106.13 | 547900.0 | 105.69 |
2020-09-24 | 106.67 | 104.47 | 104.47 | 106.0 | 628500.0 | 105.56 |
2020-09-23 | 106.42 | 104.6 | 105.63 | 104.88 | 398000.0 | 104.45 |
2020-09-22 | 105.65 | 103.34 | 103.75 | 105.14 | 552400.0 | 104.71 |
2020-09-21 | 103.84 | 102.06 | 103.4 | 103.31 | 534900.0 | 102.88 |
2020-09-18 | 107.47 | 105.1 | 107.47 | 105.13 | 550500.0 | 104.7 |
2020-09-17 | 107.79 | 104.44 | 104.58 | 107.09 | 603500.0 | 106.65 |
2020-09-16 | 108.78 | 105.62 | 108.6 | 105.64 | 677600.0 | 105.21 |
2020-09-15 | 109.11 | 107.63 | 107.81 | 108.08 | 657700.0 | 107.64 |
2020-09-14 | 107.05 | 105.56 | 105.85 | 106.82 | 503300.0 | 106.38 |
2020-09-11 | 105.63 | 104.18 | 104.26 | 105.39 | 548600.0 | 104.96 |
2020-09-10 | 105.09 | 103.33 | 104.67 | 103.71 | 640500.0 | 103.28 |
2020-09-09 | 104.82 | 102.57 | 102.57 | 104.19 | 571200.0 | 103.76 |
2020-09-08 | 103.27 | 101.47 | 101.98 | 101.65 | 634000.0 | 101.23 |
2020-09-04 | 104.99 | 102.83 | 104.02 | 103.63 | 658800.0 | 102.63 |
2020-09-03 | 105.25 | 103.07 | 104.78 | 103.67 | 627500.0 | 102.67 |
2020-09-02 | 106.54 | 104.35 | 105.83 | 105.05 | 993900.0 | 104.04 |
2020-09-01 | 105.33 | 104.15 | 104.45 | 105.28 | 712500.0 | 104.26 |
2020-08-31 | 106.54 | 104.48 | 106.12 | 104.58 | 984700.0 | 103.57 |
2020-08-28 | 107.52 | 105.86 | 107.38 | 106.34 | 644800.0 | 105.31 |
2020-08-27 | 107.08 | 106.28 | 106.79 | 106.82 | 507700.0 | 105.79 |
2020-08-26 | 106.74 | 105.43 | 105.89 | 106.42 | 776200.0 | 105.39 |
2020-08-25 | 106.54 | 105.83 | 106.38 | 106.17 | 889500.0 | 105.15 |
2020-08-24 | 106.88 | 105.53 | 106.46 | 105.94 | 567300.0 | 104.92 |
2020-08-21 | 106.02 | 104.26 | 104.88 | 105.82 | 907400.0 | 104.8 |
2020-08-20 | 105.29 | 103.34 | 103.59 | 104.99 | 685900.0 | 103.98 |
2020-08-19 | 105.76 | 104.27 | 104.77 | 104.29 | 550300.0 | 103.28 |
2020-08-18 | 104.87 | 103.96 | 104.13 | 104.49 | 708700.0 | 103.48 |
2020-08-17 | 104.37 | 102.69 | 102.83 | 104.06 | 743500.0 | 103.06 |
2020-08-14 | 102.77 | 101.8 | 102.34 | 102.48 | 1054800.0 | 101.49 |
2020-08-13 | 103.27 | 102.07 | 102.63 | 102.54 | 573300.0 | 101.55 |
2020-08-12 | 103.88 | 102.58 | 102.76 | 102.85 | 855900.0 | 101.86 |
2020-08-11 | 103.22 | 101.83 | 102.45 | 101.84 | 882200.0 | 100.86 |
2020-08-10 | 101.49 | 100.1 | 100.46 | 101.45 | 880500.0 | 100.47 |
2020-08-07 | 100.25 | 99.15 | 99.15 | 100.08 | 614800.0 | 99.11 |
2020-08-06 | 99.66 | 98.34 | 98.38 | 99.46 | 745900.0 | 98.5 |
2020-08-05 | 98.67 | 97.97 | 98.05 | 98.34 | 772600.0 | 97.39 |
2020-08-04 | 97.82 | 96.76 | 97.01 | 97.41 | 917700.0 | 96.47 |
2020-08-03 | 99.12 | 96.87 | 98.0 | 96.88 | 723800.0 | 95.95 |
2020-07-31 | 97.9 | 96.0 | 97.4 | 97.79 | 1292200.0 | 96.85 |
2020-07-30 | 97.83 | 96.38 | 97.83 | 97.51 | 990500.0 | 96.57 |
2020-07-29 | 99.06 | 96.16 | 96.47 | 98.82 | 2150700.0 | 97.87 |
2020-07-28 | 96.75 | 95.52 | 96.56 | 96.04 | 1247200.0 | 95.11 |
2020-07-27 | 97.63 | 96.27 | 96.5 | 96.86 | 953700.0 | 95.93 |
2020-07-24 | 96.62 | 95.48 | 95.63 | 96.5 | 639500.0 | 95.57 |
2020-07-23 | 97.35 | 95.76 | 96.67 | 95.88 | 1131400.0 | 94.96 |
2020-07-22 | 97.61 | 95.66 | 95.69 | 96.98 | 1752800.0 | 96.04 |
2020-07-21 | 97.22 | 95.56 | 96.56 | 95.61 | 1005100.0 | 94.69 |
2020-07-20 | 96.02 | 95.06 | 95.37 | 95.84 | 814800.0 | 94.92 |
2020-07-17 | 95.76 | 94.04 | 94.41 | 95.57 | 822800.0 | 94.65 |
2020-07-16 | 94.68 | 92.92 | 92.92 | 94.12 | 851100.0 | 93.21 |
2020-07-15 | 93.96 | 92.48 | 92.53 | 93.27 | 1256500.0 | 92.37 |
2020-07-14 | 91.92 | 88.99 | 88.99 | 91.79 | 858400.0 | 90.9 |
2020-07-13 | 90.8 | 89.38 | 90.0 | 89.63 | 776800.0 | 88.77 |
2020-07-10 | 89.73 | 88.58 | 89.0 | 89.61 | 656100.0 | 88.75 |
2020-07-09 | 89.94 | 87.64 | 89.88 | 88.88 | 1738500.0 | 88.02 |
2020-07-08 | 89.8 | 88.35 | 88.81 | 89.79 | 738200.0 | 88.92 |
2020-07-07 | 89.3 | 88.16 | 88.4 | 88.21 | 684700.0 | 87.36 |
2020-07-06 | 89.24 | 88.5 | 88.8 | 88.88 | 637800.0 | 88.02 |
2020-07-02 | 90.04 | 88.42 | 89.11 | 88.52 | 487100.0 | 87.67 |
2020-07-01 | 89.09 | 87.4 | 88.72 | 88.08 | 555000.0 | 87.23 |
2020-06-30 | 88.96 | 86.34 | 86.34 | 88.57 | 709300.0 | 87.72 |
2020-06-29 | 87.84 | 86.37 | 86.67 | 86.95 | 679200.0 | 86.11 |
2020-06-26 | 87.39 | 86.05 | 87.0 | 86.51 | 729400.0 | 85.68 |
2020-06-25 | 87.16 | 84.75 | 85.21 | 87.12 | 1053000.0 | 86.28 |
2020-06-24 | 87.3 | 85.41 | 87.3 | 85.44 | 697900.0 | 84.62 |
2020-06-23 | 88.88 | 87.62 | 88.35 | 87.65 | 675200.0 | 86.8 |
2020-06-22 | 88.09 | 86.66 | 87.47 | 87.86 | 803700.0 | 87.01 |
2020-06-19 | 90.0 | 87.42 | 90.0 | 87.46 | 792200.0 | 86.62 |
2020-06-18 | 89.78 | 88.42 | 89.63 | 88.81 | 626200.0 | 87.95 |
2020-06-17 | 90.9 | 89.34 | 89.94 | 90.05 | 880800.0 | 89.18 |
2020-06-16 | 90.52 | 88.69 | 90.16 | 89.28 | 941100.0 | 88.42 |
2020-06-15 | 88.47 | 85.74 | 86.24 | 87.9 | 711100.0 | 87.05 |
2020-06-12 | 89.13 | 86.72 | 88.72 | 88.01 | 883900.0 | 87.16 |
2020-06-11 | 89.38 | 86.54 | 89.08 | 86.63 | 1003000.0 | 85.79 |
2020-06-10 | 92.36 | 90.94 | 92.12 | 90.98 | 1070300.0 | 90.1 |
2020-06-09 | 92.55 | 89.15 | 89.15 | 91.67 | 1797100.0 | 90.79 |
2020-06-08 | 91.64 | 90.3 | 90.8 | 91.07 | 1040700.0 | 90.19 |
2020-06-05 | 92.21 | 90.8 | 91.28 | 90.9 | 1253300.0 | 89.6 |
2020-06-04 | 89.81 | 88.5 | 88.85 | 89.05 | 704900.0 | 87.78 |
2020-06-03 | 90.07 | 88.31 | 88.41 | 89.55 | 622500.0 | 88.27 |
2020-06-02 | 88.31 | 86.69 | 87.25 | 87.62 | 630100.0 | 86.37 |
2020-06-01 | 87.08 | 85.51 | 86.19 | 86.67 | 574400.0 | 85.43 |
2020-05-29 | 86.51 | 85.03 | 86.34 | 86.04 | 862800.0 | 84.81 |
2020-05-28 | 87.4 | 85.98 | 86.54 | 86.39 | 548400.0 | 85.15 |
2020-05-27 | 86.36 | 84.69 | 85.96 | 86.12 | 1019900.0 | 84.89 |
2020-05-26 | 85.65 | 84.52 | 84.64 | 85.33 | 822400.0 | 84.11 |
2020-05-22 | 82.83 | 81.48 | 82.09 | 82.44 | 416600.0 | 81.26 |
2020-05-21 | 83.51 | 81.5 | 83.48 | 82.12 | 681500.0 | 80.95 |
2020-05-20 | 84.25 | 82.15 | 82.57 | 83.65 | 1148100.0 | 82.45 |
2020-05-19 | 81.96 | 80.39 | 81.03 | 81.31 | 966000.0 | 80.15 |
2020-05-18 | 81.45 | 79.96 | 80.3 | 80.92 | 752600.0 | 79.76 |
2020-05-15 | 78.67 | 77.71 | 78.0 | 77.98 | 567000.0 | 76.86 |
2020-05-14 | 79.1 | 77.2 | 78.5 | 78.53 | 929600.0 | 77.41 |
2020-05-13 | 81.71 | 78.65 | 81.42 | 79.39 | 2242800.0 | 78.25 |
2020-05-12 | 83.41 | 81.37 | 83.09 | 81.42 | 1076900.0 | 80.26 |
2020-05-11 | 83.22 | 80.8 | 81.11 | 82.85 | 884600.0 | 81.66 |
2020-05-08 | 82.37 | 81.47 | 81.65 | 82.01 | 1238200.0 | 80.84 |
2020-05-07 | 81.66 | 80.32 | 81.5 | 80.71 | 877200.0 | 79.56 |
2020-05-06 | 81.19 | 80.0 | 80.65 | 80.5 | 1061700.0 | 79.35 |
2020-05-05 | 80.81 | 79.91 | 80.53 | 80.25 | 1093300.0 | 79.1 |
2020-05-04 | 80.49 | 78.73 | 79.66 | 79.59 | 1214900.0 | 78.45 |
2020-05-01 | 81.66 | 80.36 | 81.37 | 80.53 | 739000.0 | 79.38 |
2020-04-30 | 84.5 | 82.36 | 84.01 | 82.87 | 1155200.0 | 81.68 |
2020-04-29 | 85.66 | 83.72 | 84.0 | 84.77 | 954800.0 | 83.56 |
2020-04-28 | 84.0 | 82.23 | 83.26 | 82.42 | 1503800.0 | 81.24 |
2020-04-27 | 81.18 | 79.37 | 79.81 | 80.69 | 1287000.0 | 79.54 |
2020-04-24 | 79.11 | 76.9 | 78.09 | 78.91 | 1464500.0 | 77.78 |
2020-04-23 | 78.63 | 77.19 | 78.38 | 77.24 | 1047000.0 | 76.14 |
2020-04-22 | 77.56 | 75.92 | 77.21 | 76.86 | 2301200.0 | 75.76 |
2020-04-21 | 77.54 | 75.88 | 76.64 | 75.97 | 1112700.0 | 74.88 |
2020-04-20 | 79.44 | 77.7 | 78.6 | 78.23 | 834400.0 | 77.11 |
2020-04-17 | 80.07 | 78.38 | 78.64 | 79.69 | 1070100.0 | 78.55 |
2020-04-16 | 78.71 | 75.51 | 76.9 | 77.86 | 1358000.0 | 76.75 |
2020-04-15 | 77.23 | 75.52 | 77.23 | 77.09 | 1628600.0 | 75.99 |
2020-04-14 | 80.15 | 78.75 | 79.81 | 79.12 | 991200.0 | 77.99 |
2020-04-13 | 79.29 | 77.37 | 78.76 | 79.14 | 929400.0 | 78.01 |
2020-04-09 | 81.42 | 78.57 | 80.75 | 79.51 | 1163600.0 | 78.37 |
2020-04-08 | 80.91 | 79.38 | 80.54 | 80.58 | 1306700.0 | 79.43 |
2020-04-07 | 83.67 | 79.96 | 81.97 | 80.03 | 1139100.0 | 78.89 |
2020-04-06 | 80.29 | 78.06 | 78.64 | 79.98 | 958800.0 | 78.84 |
2020-04-03 | 77.1 | 74.7 | 76.51 | 76.08 | 644500.0 | 74.99 |
2020-04-02 | 76.96 | 73.18 | 74.14 | 76.65 | 1158400.0 | 75.55 |
2020-04-01 | 76.82 | 74.02 | 75.34 | 74.84 | 1053400.0 | 73.77 |
2020-03-31 | 78.02 | 75.33 | 76.1 | 77.63 | 1374900.0 | 76.52 |
2020-03-30 | 76.6 | 72.77 | 74.07 | 76.44 | 1376700.0 | 75.35 |
2020-03-27 | 76.24 | 73.3 | 75.35 | 73.93 | 1240400.0 | 72.87 |
2020-03-26 | 77.69 | 73.64 | 75.28 | 77.51 | 1599700.0 | 76.4 |
2020-03-25 | 79.42 | 72.73 | 75.19 | 74.12 | 2080000.0 | 73.06 |
2020-03-24 | 75.33 | 70.82 | 71.34 | 75.23 | 1702000.0 | 74.15 |
2020-03-23 | 71.87 | 67.5 | 67.5 | 67.75 | 1672400.0 | 66.78 |
2020-03-20 | 76.69 | 68.02 | 73.39 | 68.64 | 1709100.0 | 67.66 |
2020-03-19 | 73.1 | 67.96 | 69.45 | 72.49 | 1599400.0 | 71.45 |
2020-03-18 | 70.54 | 65.13 | 67.09 | 69.87 | 1826000.0 | 68.87 |
2020-03-17 | 73.03 | 68.45 | 69.23 | 71.43 | 1702100.0 | 70.41 |
2020-03-16 | 72.64 | 66.3 | 68.73 | 68.43 | 1531100.0 | 67.45 |
2020-03-13 | 77.26 | 70.73 | 73.31 | 77.25 | 1662500.0 | 76.14 |
2020-03-12 | 72.57 | 68.25 | 72.47 | 70.25 | 2462600.0 | 69.25 |
2020-03-11 | 78.41 | 75.97 | 77.58 | 77.36 | 1737100.0 | 76.25 |
2020-03-10 | 80.01 | 75.84 | 78.32 | 80.01 | 1659500.0 | 78.87 |
2020-03-09 | 81.27 | 75.51 | 80.34 | 75.71 | 2139700.0 | 74.63 |
2020-03-06 | 86.36 | 83.0 | 83.64 | 86.13 | 1655700.0 | 84.48 |
2020-03-05 | 86.81 | 84.84 | 85.79 | 85.34 | 833700.0 | 83.7 |
2020-03-04 | 88.08 | 85.57 | 86.48 | 88.02 | 1006100.0 | 86.33 |
2020-03-03 | 87.3 | 84.86 | 86.49 | 85.18 | 1460000.0 | 83.54 |
2020-03-02 | 86.36 | 83.4 | 85.0 | 86.29 | 1430600.0 | 84.63 |
2020-02-28 | 85.56 | 82.82 | 84.14 | 84.91 | 1674100.0 | 83.28 |
2020-02-27 | 87.79 | 85.25 | 86.6 | 85.56 | 1610800.0 | 83.92 |
2020-02-26 | 90.33 | 88.43 | 89.03 | 88.46 | 775000.0 | 86.76 |
2020-02-25 | 92.84 | 88.9 | 92.36 | 89.02 | 977500.0 | 87.31 |
2020-02-24 | 92.65 | 90.5 | 90.5 | 91.88 | 1201000.0 | 90.11 |
2020-02-21 | 94.05 | 92.97 | 93.56 | 93.61 | 704000.0 | 91.81 |
2020-02-20 | 93.66 | 92.44 | 92.83 | 93.64 | 783600.0 | 91.84 |
2020-02-19 | 93.68 | 92.66 | 93.17 | 93.12 | 673500.0 | 91.33 |
2020-02-18 | 93.93 | 92.38 | 93.62 | 92.71 | 832100.0 | 90.93 |