名前 | CONMED Corporation Common Stock |
ティッカー | CNMD |
国 | United States |
上場年 | 1987.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 123.36 | 119.79 | 123.36 | 120.69 | 217200.0 | 120.69 |
2021-02-12 | 124.31 | 121.23 | 122.87 | 122.84 | 163500.0 | 122.84 |
2021-02-11 | 123.39 | 118.5 | 119.62 | 123.17 | 338700.0 | 123.17 |
2021-02-10 | 119.44 | 117.53 | 117.53 | 118.96 | 351700.0 | 118.96 |
2021-02-09 | 116.97 | 114.52 | 115.19 | 116.75 | 136400.0 | 116.75 |
2021-02-08 | 115.98 | 113.85 | 114.08 | 115.12 | 154200.0 | 115.12 |
2021-02-05 | 118.86 | 112.95 | 117.17 | 113.58 | 302900.0 | 113.58 |
2021-02-04 | 116.91 | 113.29 | 113.66 | 115.66 | 154400.0 | 115.66 |
2021-02-03 | 114.75 | 111.36 | 112.93 | 113.8 | 136600.0 | 113.8 |
2021-02-02 | 115.54 | 112.65 | 114.18 | 113.64 | 183000.0 | 113.64 |
2021-02-01 | 112.87 | 108.44 | 112.87 | 112.02 | 405800.0 | 112.02 |
2021-01-29 | 113.43 | 109.49 | 113.43 | 111.9 | 392900.0 | 111.9 |
2021-01-28 | 115.3 | 106.15 | 110.02 | 113.84 | 635000.0 | 113.84 |
2021-01-27 | 119.08 | 113.88 | 116.78 | 114.97 | 412900.0 | 114.97 |
2021-01-26 | 120.01 | 116.65 | 119.27 | 119.32 | 358000.0 | 119.32 |
2021-01-25 | 121.26 | 117.17 | 119.46 | 118.04 | 310800.0 | 118.04 |
2021-01-22 | 120.39 | 117.69 | 118.52 | 120.3 | 232300.0 | 120.3 |
2021-01-21 | 121.56 | 118.26 | 119.92 | 119.99 | 226800.0 | 119.99 |
2021-01-20 | 120.14 | 116.54 | 116.98 | 119.56 | 235600.0 | 119.56 |
2021-01-19 | 118.57 | 115.5 | 116.37 | 116.98 | 198200.0 | 116.98 |
2021-01-15 | 118.99 | 114.11 | 117.59 | 114.89 | 253600.0 | 114.89 |
2021-01-14 | 120.81 | 116.78 | 117.81 | 118.46 | 231600.0 | 118.46 |
2021-01-13 | 117.77 | 114.78 | 116.42 | 117.08 | 152600.0 | 117.08 |
2021-01-12 | 118.52 | 115.79 | 116.64 | 116.84 | 374900.0 | 116.84 |
2021-01-11 | 117.0 | 111.05 | 111.43 | 116.36 | 570300.0 | 116.36 |
2021-01-08 | 116.9 | 111.48 | 115.51 | 112.9 | 413600.0 | 112.9 |
2021-01-07 | 115.33 | 112.73 | 115.13 | 115.15 | 303900.0 | 115.15 |
2021-01-06 | 116.97 | 112.91 | 114.12 | 115.51 | 408300.0 | 115.51 |
2021-01-05 | 114.01 | 110.77 | 111.82 | 112.07 | 179800.0 | 112.07 |
2021-01-04 | 112.85 | 108.88 | 112.1 | 111.35 | 369800.0 | 111.35 |
2020-12-31 | 113.22 | 110.44 | 111.6 | 112.0 | 157600.0 | 112.0 |
2020-12-30 | 114.96 | 111.2 | 112.8 | 111.72 | 246500.0 | 111.72 |
2020-12-29 | 113.3 | 110.58 | 113.3 | 112.09 | 255600.0 | 112.09 |
2020-12-28 | 114.64 | 111.53 | 114.64 | 112.13 | 199300.0 | 112.13 |
2020-12-24 | 113.74 | 111.79 | 113.33 | 112.82 | 59400.0 | 112.82 |
2020-12-23 | 114.49 | 111.81 | 113.17 | 112.36 | 186500.0 | 112.36 |
2020-12-22 | 111.73 | 108.18 | 109.85 | 111.64 | 154200.0 | 111.64 |
2020-12-21 | 110.1 | 105.05 | 109.0 | 109.51 | 431700.0 | 109.51 |
2020-12-18 | 113.37 | 108.59 | 110.15 | 110.42 | 751600.0 | 110.42 |
2020-12-17 | 111.0 | 106.9 | 108.73 | 111.0 | 196300.0 | 111.0 |
2020-12-16 | 111.04 | 108.06 | 110.0 | 108.52 | 236600.0 | 108.52 |
2020-12-15 | 109.75 | 106.52 | 106.79 | 109.73 | 265700.0 | 109.73 |
2020-12-14 | 106.04 | 103.7 | 104.33 | 105.41 | 273000.0 | 105.41 |
2020-12-11 | 104.1 | 101.69 | 102.59 | 103.57 | 179200.0 | 103.37 |
2020-12-10 | 104.55 | 100.57 | 100.57 | 103.76 | 179000.0 | 103.56 |
2020-12-09 | 103.87 | 99.62 | 103.08 | 101.17 | 167300.0 | 100.97 |
2020-12-08 | 102.36 | 97.95 | 97.95 | 101.91 | 241100.0 | 101.71 |
2020-12-07 | 103.87 | 98.83 | 101.97 | 99.65 | 168800.0 | 99.46 |
2020-12-04 | 103.1 | 98.96 | 100.65 | 102.27 | 302000.0 | 102.07 |
2020-12-03 | 101.17 | 98.41 | 99.33 | 100.33 | 139800.0 | 100.14 |
2020-12-02 | 100.48 | 98.82 | 99.24 | 99.62 | 337700.0 | 99.43 |
2020-12-01 | 103.92 | 98.89 | 103.0 | 99.28 | 329500.0 | 99.09 |
2020-11-30 | 104.38 | 101.34 | 104.38 | 101.89 | 201200.0 | 101.69 |
2020-11-27 | 105.61 | 103.71 | 104.14 | 104.79 | 51700.0 | 104.59 |
2020-11-25 | 106.79 | 104.11 | 106.14 | 104.44 | 143900.0 | 104.24 |
2020-11-24 | 107.16 | 103.72 | 105.0 | 106.72 | 425400.0 | 106.51 |
2020-11-23 | 104.48 | 102.36 | 102.67 | 103.32 | 320300.0 | 103.12 |
2020-11-20 | 102.36 | 99.86 | 100.27 | 101.23 | 276400.0 | 101.03 |
2020-11-19 | 101.25 | 99.27 | 99.79 | 100.79 | 182500.0 | 100.6 |
2020-11-18 | 103.23 | 99.83 | 100.36 | 99.83 | 404000.0 | 99.64 |
2020-11-17 | 100.19 | 95.44 | 96.96 | 100.18 | 318700.0 | 99.99 |
2020-11-16 | 98.25 | 93.93 | 97.36 | 98.21 | 272600.0 | 98.02 |
2020-11-13 | 95.65 | 93.22 | 93.83 | 95.1 | 228800.0 | 94.92 |
2020-11-12 | 94.99 | 92.22 | 93.93 | 93.17 | 326200.0 | 92.99 |
2020-11-11 | 95.64 | 92.91 | 94.68 | 95.17 | 374100.0 | 94.99 |
2020-11-10 | 94.73 | 91.0 | 92.7 | 94.08 | 318000.0 | 93.9 |
2020-11-09 | 96.12 | 84.97 | 85.4 | 92.84 | 753100.0 | 92.66 |
2020-11-06 | 82.84 | 79.35 | 82.64 | 80.3 | 244600.0 | 80.14 |
2020-11-05 | 82.99 | 80.28 | 81.82 | 82.0 | 263600.0 | 81.84 |
2020-11-04 | 83.26 | 79.3 | 79.3 | 81.48 | 257700.0 | 81.32 |
2020-11-03 | 81.88 | 79.32 | 79.32 | 81.09 | 233200.0 | 80.93 |
2020-11-02 | 80.65 | 76.46 | 79.05 | 77.7 | 378600.0 | 77.55 |
2020-10-30 | 83.0 | 76.43 | 82.28 | 77.97 | 401000.0 | 77.82 |
2020-10-29 | 87.7 | 79.17 | 86.98 | 83.12 | 727800.0 | 82.96 |
2020-10-28 | 80.41 | 78.56 | 78.64 | 79.43 | 402600.0 | 79.28 |
2020-10-27 | 83.33 | 80.49 | 82.43 | 80.84 | 294400.0 | 80.68 |
2020-10-26 | 83.93 | 80.72 | 83.09 | 82.89 | 265300.0 | 82.73 |
2020-10-23 | 86.95 | 84.28 | 86.5 | 84.47 | 189300.0 | 84.31 |
2020-10-22 | 86.01 | 83.94 | 84.4 | 85.63 | 214500.0 | 85.46 |
2020-10-21 | 84.33 | 81.95 | 82.99 | 83.82 | 165100.0 | 83.66 |
2020-10-20 | 83.39 | 81.0 | 81.87 | 83.01 | 253100.0 | 82.85 |
2020-10-19 | 84.5 | 80.7 | 83.45 | 80.9 | 167900.0 | 80.74 |
2020-10-16 | 84.59 | 82.31 | 84.31 | 82.53 | 162700.0 | 82.37 |
2020-10-15 | 84.83 | 79.53 | 79.69 | 84.23 | 417300.0 | 84.07 |
2020-10-14 | 83.7 | 80.94 | 82.49 | 81.25 | 172400.0 | 81.09 |
2020-10-13 | 86.06 | 82.67 | 86.02 | 82.97 | 255400.0 | 82.81 |
2020-10-12 | 87.57 | 85.92 | 86.22 | 86.9 | 136900.0 | 86.73 |
2020-10-09 | 86.06 | 83.96 | 84.75 | 85.95 | 152300.0 | 85.78 |
2020-10-08 | 85.27 | 83.49 | 85.21 | 84.04 | 109100.0 | 83.88 |
2020-10-07 | 84.57 | 82.59 | 82.75 | 83.99 | 239000.0 | 83.83 |
2020-10-06 | 84.38 | 80.83 | 82.31 | 82.45 | 291600.0 | 82.29 |
2020-10-05 | 81.07 | 79.09 | 80.05 | 80.81 | 184200.0 | 80.65 |
2020-10-02 | 79.55 | 76.5 | 77.0 | 79.07 | 279500.0 | 78.92 |
2020-10-01 | 80.08 | 77.05 | 79.04 | 78.3 | 221400.0 | 78.15 |
2020-09-30 | 79.69 | 77.64 | 77.64 | 78.67 | 266300.0 | 78.52 |
2020-09-29 | 78.49 | 75.77 | 78.13 | 77.12 | 234800.0 | 76.97 |
2020-09-28 | 79.9 | 77.98 | 78.27 | 78.12 | 166200.0 | 77.97 |
2020-09-25 | 77.21 | 72.39 | 72.9 | 76.94 | 226900.0 | 76.79 |
2020-09-24 | 74.37 | 71.48 | 73.08 | 73.29 | 132200.0 | 73.15 |
2020-09-23 | 75.71 | 73.34 | 75.33 | 73.42 | 203400.0 | 73.28 |
2020-09-22 | 75.77 | 72.9 | 73.19 | 75.53 | 283400.0 | 75.38 |
2020-09-21 | 75.89 | 69.6 | 75.51 | 73.29 | 896200.0 | 73.15 |
2020-09-18 | 83.63 | 76.92 | 83.57 | 77.63 | 829700.0 | 77.48 |
2020-09-17 | 84.22 | 82.7 | 83.22 | 82.9 | 165300.0 | 82.74 |
2020-09-16 | 86.8 | 84.07 | 86.38 | 84.56 | 187500.0 | 84.4 |
2020-09-15 | 87.54 | 85.32 | 87.46 | 85.91 | 161600.0 | 85.74 |
2020-09-14 | 88.07 | 86.13 | 86.8 | 86.73 | 309100.0 | 86.56 |
2020-09-11 | 88.78 | 85.53 | 88.4 | 86.51 | 133400.0 | 86.14 |
2020-09-10 | 90.07 | 88.25 | 89.39 | 88.38 | 169800.0 | 88.01 |
2020-09-09 | 89.2 | 85.22 | 85.56 | 88.59 | 299600.0 | 88.21 |
2020-09-08 | 85.97 | 83.28 | 84.62 | 84.94 | 173400.0 | 84.58 |
2020-09-04 | 87.66 | 84.24 | 87.66 | 85.5 | 144100.0 | 85.14 |
2020-09-03 | 89.24 | 84.86 | 89.19 | 86.37 | 214700.0 | 86.0 |
2020-09-02 | 89.5 | 86.54 | 87.14 | 89.2 | 244600.0 | 88.82 |
2020-09-01 | 87.13 | 85.0 | 85.62 | 86.6 | 169600.0 | 86.23 |
2020-08-31 | 87.22 | 85.17 | 86.6 | 86.31 | 203500.0 | 85.94 |
2020-08-28 | 87.43 | 85.71 | 87.43 | 86.76 | 184000.0 | 86.39 |
2020-08-27 | 87.54 | 85.14 | 85.5 | 86.95 | 161900.0 | 86.58 |
2020-08-26 | 85.38 | 83.28 | 84.33 | 85.12 | 178300.0 | 84.76 |
2020-08-25 | 85.08 | 83.39 | 84.04 | 84.77 | 341200.0 | 84.41 |
2020-08-24 | 83.99 | 82.06 | 82.39 | 83.09 | 114400.0 | 82.74 |
2020-08-21 | 82.27 | 80.74 | 81.48 | 81.83 | 203800.0 | 81.48 |
2020-08-20 | 84.66 | 82.27 | 83.19 | 82.6 | 166400.0 | 82.25 |
2020-08-19 | 86.36 | 84.13 | 86.36 | 84.69 | 274600.0 | 84.33 |
2020-08-18 | 86.74 | 83.94 | 85.97 | 86.37 | 263400.0 | 86.0 |
2020-08-17 | 86.31 | 84.92 | 85.28 | 85.99 | 153900.0 | 85.63 |
2020-08-14 | 85.6 | 84.61 | 85.23 | 85.15 | 114000.0 | 84.79 |
2020-08-13 | 86.9 | 85.16 | 85.16 | 86.46 | 310400.0 | 86.09 |
2020-08-12 | 87.73 | 85.71 | 87.08 | 85.97 | 220100.0 | 85.61 |
2020-08-11 | 88.07 | 85.7 | 86.61 | 85.94 | 301300.0 | 85.58 |
2020-08-10 | 86.91 | 84.98 | 84.99 | 85.88 | 195600.0 | 85.52 |
2020-08-07 | 85.13 | 82.98 | 82.98 | 84.97 | 202300.0 | 84.61 |
2020-08-06 | 83.96 | 82.47 | 83.7 | 83.34 | 186800.0 | 82.99 |
2020-08-05 | 84.15 | 82.42 | 83.6 | 83.81 | 195600.0 | 83.45 |
2020-08-04 | 82.73 | 80.59 | 81.92 | 82.39 | 337000.0 | 82.04 |
2020-08-03 | 83.54 | 81.35 | 82.75 | 82.41 | 313200.0 | 82.06 |
2020-07-31 | 88.08 | 80.99 | 87.38 | 82.54 | 417900.0 | 82.19 |
2020-07-30 | 88.41 | 82.47 | 85.38 | 87.34 | 612600.0 | 86.97 |
2020-07-29 | 87.25 | 83.68 | 83.68 | 86.41 | 457100.0 | 86.04 |
2020-07-28 | 84.55 | 82.6 | 83.72 | 82.75 | 298000.0 | 82.4 |
2020-07-27 | 84.73 | 82.82 | 82.95 | 84.58 | 279400.0 | 84.22 |
2020-07-24 | 84.21 | 81.68 | 82.96 | 83.28 | 281400.0 | 82.93 |
2020-07-23 | 84.76 | 81.6 | 81.8 | 83.16 | 282500.0 | 82.81 |
2020-07-22 | 82.78 | 80.48 | 80.56 | 82.11 | 253300.0 | 81.76 |
2020-07-21 | 81.5 | 79.68 | 80.0 | 80.35 | 257600.0 | 80.01 |
2020-07-20 | 79.57 | 77.39 | 78.59 | 79.27 | 197200.0 | 78.93 |
2020-07-17 | 79.96 | 77.13 | 78.04 | 79.27 | 238900.0 | 78.93 |
2020-07-16 | 79.32 | 76.61 | 79.32 | 77.55 | 251900.0 | 77.22 |
2020-07-15 | 80.69 | 76.86 | 76.86 | 79.97 | 473100.0 | 79.63 |
2020-07-14 | 74.97 | 72.24 | 72.89 | 74.77 | 207900.0 | 74.45 |
2020-07-13 | 76.15 | 72.76 | 73.49 | 72.89 | 372800.0 | 72.58 |
2020-07-10 | 72.61 | 69.78 | 69.78 | 72.47 | 359500.0 | 72.16 |
2020-07-09 | 71.53 | 68.17 | 71.01 | 69.87 | 206600.0 | 69.57 |
2020-07-08 | 71.75 | 69.09 | 70.68 | 71.14 | 204500.0 | 70.84 |
2020-07-07 | 72.82 | 70.67 | 71.53 | 70.82 | 181400.0 | 70.52 |
2020-07-06 | 75.31 | 71.79 | 74.77 | 72.46 | 216600.0 | 72.15 |
2020-07-02 | 74.56 | 72.41 | 74.02 | 73.01 | 225700.0 | 72.7 |
2020-07-01 | 73.19 | 71.66 | 71.93 | 72.47 | 276400.0 | 72.16 |
2020-06-30 | 72.2 | 68.43 | 68.96 | 71.99 | 199900.0 | 71.68 |
2020-06-29 | 69.51 | 66.11 | 67.21 | 69.41 | 273700.0 | 69.12 |
2020-06-26 | 67.26 | 65.74 | 66.68 | 66.62 | 455600.0 | 66.34 |
2020-06-25 | 68.83 | 66.47 | 68.49 | 67.18 | 467200.0 | 66.9 |
2020-06-24 | 71.64 | 66.76 | 70.88 | 68.95 | 558700.0 | 68.66 |
2020-06-23 | 72.9 | 69.98 | 69.98 | 72.26 | 473800.0 | 71.95 |
2020-06-22 | 70.08 | 66.82 | 69.42 | 68.85 | 528500.0 | 68.56 |
2020-06-19 | 73.41 | 69.11 | 72.59 | 69.97 | 582300.0 | 69.67 |
2020-06-18 | 73.47 | 71.03 | 72.39 | 71.57 | 158200.0 | 71.27 |
2020-06-17 | 76.01 | 72.44 | 75.18 | 73.36 | 360200.0 | 73.05 |
2020-06-16 | 77.53 | 73.31 | 76.61 | 75.09 | 418000.0 | 74.77 |
2020-06-15 | 73.83 | 67.2 | 67.45 | 73.33 | 344000.0 | 73.02 |
2020-06-12 | 74.6 | 67.92 | 73.75 | 70.39 | 255300.0 | 70.09 |
2020-06-11 | 73.11 | 70.08 | 72.4 | 70.77 | 367700.0 | 70.27 |
2020-06-10 | 78.67 | 74.31 | 78.67 | 75.56 | 311800.0 | 75.03 |
2020-06-09 | 81.46 | 78.34 | 80.35 | 78.72 | 253300.0 | 78.16 |
2020-06-08 | 83.26 | 80.92 | 82.08 | 81.62 | 206700.0 | 81.04 |
2020-06-05 | 84.05 | 79.38 | 80.46 | 81.76 | 426000.0 | 81.18 |
2020-06-04 | 78.67 | 76.4 | 76.55 | 76.93 | 203100.0 | 76.39 |
2020-06-03 | 78.06 | 75.36 | 75.88 | 77.4 | 258100.0 | 76.85 |
2020-06-02 | 74.98 | 73.73 | 74.6 | 74.62 | 211300.0 | 74.09 |
2020-06-01 | 75.34 | 72.45 | 73.64 | 73.94 | 395000.0 | 73.42 |
2020-05-29 | 74.04 | 71.64 | 72.72 | 73.41 | 759800.0 | 72.89 |
2020-05-28 | 75.12 | 73.16 | 75.12 | 73.36 | 237000.0 | 72.84 |
2020-05-27 | 76.06 | 73.45 | 75.25 | 74.28 | 771400.0 | 73.76 |
2020-05-26 | 77.45 | 73.7 | 77.37 | 73.81 | 426000.0 | 73.29 |
2020-05-22 | 73.95 | 72.57 | 73.38 | 73.33 | 310700.0 | 72.81 |
2020-05-21 | 73.16 | 71.65 | 73.0 | 72.93 | 376700.0 | 72.42 |
2020-05-20 | 73.75 | 71.43 | 71.94 | 73.3 | 237100.0 | 72.78 |
2020-05-19 | 72.57 | 70.18 | 72.41 | 70.25 | 334600.0 | 69.75 |
2020-05-18 | 73.5 | 70.89 | 71.36 | 72.41 | 502800.0 | 71.9 |
2020-05-15 | 67.83 | 63.55 | 64.7 | 67.54 | 845300.0 | 67.06 |
2020-05-14 | 65.04 | 60.65 | 62.06 | 65.0 | 373000.0 | 64.54 |
2020-05-13 | 68.14 | 62.81 | 66.75 | 63.63 | 474300.0 | 63.18 |
2020-05-12 | 71.34 | 67.05 | 71.34 | 67.29 | 367200.0 | 66.82 |
2020-05-11 | 72.82 | 68.37 | 68.72 | 71.16 | 488500.0 | 70.66 |
2020-05-08 | 70.33 | 67.92 | 68.42 | 70.0 | 329300.0 | 69.51 |
2020-05-07 | 68.7 | 65.27 | 65.6 | 66.88 | 397700.0 | 66.41 |
2020-05-06 | 68.88 | 64.26 | 67.03 | 64.26 | 319400.0 | 63.81 |
2020-05-05 | 69.87 | 67.06 | 69.28 | 67.06 | 374000.0 | 66.59 |
2020-05-04 | 69.32 | 64.0 | 64.43 | 67.98 | 702800.0 | 67.5 |
2020-05-01 | 73.31 | 63.21 | 72.06 | 64.91 | 1333800.0 | 64.45 |
2020-04-30 | 77.53 | 72.76 | 77.49 | 73.91 | 1696700.0 | 73.39 |
2020-04-29 | 75.32 | 69.56 | 70.21 | 74.4 | 776300.0 | 73.88 |
2020-04-28 | 71.38 | 67.24 | 71.38 | 67.66 | 746400.0 | 67.18 |
2020-04-27 | 70.54 | 68.05 | 68.62 | 69.24 | 911800.0 | 68.75 |
2020-04-24 | 68.39 | 65.85 | 66.25 | 67.81 | 222500.0 | 67.33 |
2020-04-23 | 68.47 | 65.31 | 65.33 | 65.64 | 215300.0 | 65.18 |
2020-04-22 | 66.43 | 63.38 | 65.13 | 65.4 | 200400.0 | 64.94 |
2020-04-21 | 67.13 | 63.47 | 64.06 | 63.9 | 370700.0 | 63.45 |
2020-04-20 | 71.36 | 67.34 | 69.19 | 68.01 | 507500.0 | 67.53 |
2020-04-17 | 73.14 | 70.57 | 72.0 | 70.87 | 513600.0 | 70.37 |
2020-04-16 | 70.98 | 65.72 | 69.86 | 68.92 | 450900.0 | 68.43 |
2020-04-15 | 72.45 | 68.8 | 71.33 | 69.72 | 524000.0 | 69.23 |
2020-04-14 | 75.0 | 72.53 | 73.31 | 74.1 | 361800.0 | 73.58 |
2020-04-13 | 75.07 | 70.37 | 72.91 | 71.85 | 688900.0 | 71.34 |
2020-04-09 | 74.67 | 67.72 | 68.86 | 72.29 | 651800.0 | 71.78 |
2020-04-08 | 66.63 | 61.07 | 62.24 | 66.52 | 631000.0 | 66.05 |
2020-04-07 | 61.06 | 56.88 | 58.37 | 60.27 | 566200.0 | 59.84 |
2020-04-06 | 57.18 | 53.33 | 53.41 | 56.51 | 345500.0 | 56.11 |
2020-04-03 | 52.84 | 49.54 | 52.01 | 50.43 | 353900.0 | 50.07 |
2020-04-02 | 52.5 | 49.64 | 49.97 | 52.05 | 395000.0 | 51.68 |
2020-04-01 | 55.69 | 49.83 | 55.0 | 50.31 | 472000.0 | 49.96 |
2020-03-31 | 57.82 | 53.65 | 55.25 | 57.27 | 569900.0 | 56.87 |
2020-03-30 | 56.47 | 53.01 | 55.6 | 54.86 | 445800.0 | 54.47 |
2020-03-27 | 58.28 | 53.46 | 56.58 | 55.26 | 874000.0 | 54.87 |
2020-03-26 | 62.12 | 57.1 | 58.29 | 59.36 | 785700.0 | 58.94 |
2020-03-25 | 58.57 | 47.26 | 48.8 | 56.95 | 1370000.0 | 56.55 |
2020-03-24 | 49.8 | 40.81 | 40.81 | 48.47 | 651400.0 | 48.13 |
2020-03-23 | 47.38 | 38.16 | 47.26 | 39.81 | 842600.0 | 39.53 |
2020-03-20 | 53.14 | 47.58 | 49.94 | 47.87 | 627000.0 | 47.53 |
2020-03-19 | 50.22 | 41.06 | 42.43 | 49.0 | 597200.0 | 48.65 |
2020-03-18 | 50.21 | 37.66 | 48.04 | 42.61 | 563100.0 | 42.31 |
2020-03-17 | 60.75 | 49.35 | 59.27 | 51.27 | 718300.0 | 50.91 |
2020-03-16 | 63.83 | 57.83 | 62.01 | 58.33 | 632700.0 | 57.92 |
2020-03-13 | 71.53 | 65.58 | 70.92 | 71.53 | 526100.0 | 71.03 |
2020-03-12 | 76.15 | 67.18 | 73.67 | 67.6 | 691100.0 | 66.92 |
2020-03-11 | 83.49 | 77.98 | 82.64 | 78.77 | 465000.0 | 77.98 |
2020-03-10 | 85.25 | 81.08 | 84.0 | 84.98 | 633300.0 | 84.13 |
2020-03-09 | 88.04 | 79.78 | 88.04 | 82.34 | 577900.0 | 81.52 |
2020-03-06 | 94.65 | 91.79 | 92.71 | 93.97 | 234500.0 | 93.03 |
2020-03-05 | 97.94 | 93.61 | 96.41 | 95.16 | 234200.0 | 94.21 |
2020-03-04 | 98.41 | 95.9 | 97.92 | 98.41 | 178300.0 | 97.43 |
2020-03-03 | 99.37 | 94.05 | 98.91 | 96.24 | 338600.0 | 95.28 |
2020-03-02 | 98.03 | 94.06 | 94.83 | 97.69 | 318700.0 | 96.71 |
2020-02-28 | 97.27 | 92.05 | 95.25 | 94.64 | 567800.0 | 93.69 |
2020-02-27 | 99.96 | 95.26 | 96.49 | 97.81 | 382800.0 | 96.83 |
2020-02-26 | 100.76 | 97.56 | 98.67 | 98.06 | 220400.0 | 97.08 |
2020-02-25 | 101.81 | 97.78 | 101.35 | 98.28 | 393600.0 | 97.3 |
2020-02-24 | 102.19 | 100.46 | 101.07 | 101.04 | 195200.0 | 100.03 |
2020-02-21 | 104.02 | 102.66 | 104.02 | 103.55 | 176500.0 | 102.52 |
2020-02-20 | 105.55 | 103.35 | 105.29 | 103.87 | 225300.0 | 102.83 |
2020-02-19 | 105.55 | 104.24 | 104.24 | 105.42 | 233200.0 | 104.37 |
2020-02-18 | 104.86 | 103.6 | 104.8 | 103.93 | 148400.0 | 102.89 |