| 名前 | CoreSite Realty Corporation Common Stock |
| ティッカー | COR |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 123.54 | 119.58 | 123.06 | 121.0 | 406900.0 | 121.0 |
| 2021-02-12 | 124.42 | 122.25 | 123.29 | 123.07 | 227300.0 | 123.07 |
| 2021-02-11 | 126.47 | 122.82 | 126.28 | 123.6 | 442000.0 | 123.6 |
| 2021-02-10 | 128.61 | 124.88 | 128.15 | 125.55 | 326900.0 | 125.55 |
| 2021-02-09 | 129.47 | 126.36 | 126.89 | 127.12 | 366400.0 | 127.12 |
| 2021-02-08 | 127.42 | 124.14 | 125.25 | 126.15 | 288100.0 | 126.15 |
| 2021-02-05 | 130.58 | 124.67 | 129.42 | 125.48 | 493700.0 | 125.48 |
| 2021-02-04 | 134.67 | 128.55 | 134.57 | 129.64 | 634400.0 | 129.64 |
| 2021-02-03 | 137.16 | 134.85 | 135.9 | 136.14 | 245400.0 | 136.14 |
| 2021-02-02 | 141.5 | 135.53 | 140.46 | 136.49 | 672200.0 | 136.49 |
| 2021-02-01 | 139.26 | 134.13 | 135.57 | 138.91 | 319500.0 | 138.91 |
| 2021-01-29 | 135.57 | 130.84 | 133.0 | 134.44 | 356700.0 | 134.44 |
| 2021-01-28 | 134.06 | 131.4 | 133.9 | 133.43 | 429700.0 | 133.43 |
| 2021-01-27 | 139.5 | 134.11 | 136.42 | 134.44 | 396100.0 | 134.44 |
| 2021-01-26 | 136.97 | 132.12 | 132.52 | 136.88 | 306800.0 | 136.88 |
| 2021-01-25 | 133.84 | 129.5 | 130.56 | 132.49 | 314200.0 | 132.49 |
| 2021-01-22 | 129.6 | 126.2 | 126.32 | 129.22 | 379000.0 | 129.22 |
| 2021-01-21 | 126.44 | 124.85 | 125.64 | 126.19 | 177500.0 | 126.19 |
| 2021-01-20 | 127.78 | 123.59 | 124.31 | 126.27 | 254800.0 | 126.27 |
| 2021-01-19 | 124.87 | 122.21 | 123.28 | 124.37 | 230600.0 | 124.37 |
| 2021-01-15 | 123.24 | 120.17 | 120.99 | 122.44 | 221600.0 | 122.44 |
| 2021-01-14 | 121.47 | 118.82 | 119.98 | 120.37 | 256200.0 | 120.37 |
| 2021-01-13 | 119.49 | 117.84 | 117.85 | 119.27 | 193900.0 | 119.27 |
| 2021-01-12 | 118.92 | 116.32 | 117.55 | 117.3 | 260100.0 | 117.3 |
| 2021-01-11 | 118.95 | 116.62 | 118.16 | 117.62 | 280600.0 | 117.62 |
| 2021-01-08 | 120.62 | 117.7 | 118.6 | 118.15 | 269500.0 | 118.15 |
| 2021-01-07 | 118.18 | 116.15 | 116.68 | 117.91 | 383200.0 | 117.91 |
| 2021-01-06 | 119.9 | 115.85 | 119.23 | 117.27 | 502300.0 | 117.27 |
| 2021-01-05 | 122.71 | 118.97 | 121.99 | 119.15 | 332800.0 | 119.15 |
| 2021-01-04 | 125.66 | 121.21 | 125.6 | 121.48 | 337500.0 | 121.48 |
| 2020-12-31 | 125.67 | 122.73 | 123.43 | 125.28 | 168700.0 | 125.28 |
| 2020-12-30 | 124.94 | 122.72 | 123.71 | 123.38 | 159500.0 | 123.38 |
| 2020-12-29 | 126.17 | 124.16 | 125.84 | 124.79 | 110400.0 | 123.56 |
| 2020-12-28 | 125.94 | 124.25 | 124.83 | 125.29 | 195100.0 | 124.06 |
| 2020-12-24 | 126.22 | 124.21 | 125.56 | 124.68 | 70300.0 | 123.45 |
| 2020-12-23 | 127.55 | 125.27 | 126.6 | 125.3 | 241400.0 | 124.06 |
| 2020-12-22 | 126.0 | 122.58 | 122.81 | 125.89 | 277100.0 | 124.65 |
| 2020-12-21 | 122.3 | 120.95 | 121.22 | 122.0 | 218000.0 | 120.8 |
| 2020-12-18 | 123.31 | 121.26 | 123.22 | 122.26 | 769100.0 | 121.05 |
| 2020-12-17 | 122.86 | 120.72 | 121.09 | 122.84 | 369900.0 | 121.63 |
| 2020-12-16 | 121.68 | 119.15 | 120.79 | 120.35 | 288400.0 | 119.16 |
| 2020-12-15 | 120.1 | 117.24 | 118.91 | 120.1 | 246500.0 | 118.92 |
| 2020-12-14 | 120.59 | 118.19 | 118.88 | 118.73 | 316500.0 | 117.56 |
| 2020-12-11 | 119.03 | 116.2 | 117.92 | 118.78 | 276500.0 | 117.61 |
| 2020-12-10 | 119.38 | 117.15 | 117.47 | 118.49 | 330200.0 | 117.32 |
| 2020-12-09 | 122.87 | 119.04 | 122.26 | 119.91 | 227800.0 | 118.73 |
| 2020-12-08 | 123.32 | 121.93 | 123.3 | 122.54 | 175500.0 | 121.33 |
| 2020-12-07 | 125.29 | 122.58 | 122.74 | 123.4 | 357900.0 | 122.18 |
| 2020-12-04 | 123.1 | 121.0 | 121.95 | 123.04 | 262600.0 | 121.83 |
| 2020-12-03 | 122.85 | 120.91 | 121.0 | 121.6 | 317300.0 | 120.4 |
| 2020-12-02 | 124.69 | 120.21 | 124.09 | 120.73 | 504300.0 | 119.54 |
| 2020-12-01 | 126.74 | 124.41 | 126.15 | 125.1 | 369900.0 | 123.87 |
| 2020-11-30 | 126.09 | 124.09 | 124.73 | 125.39 | 715300.0 | 124.15 |
| 2020-11-27 | 125.67 | 124.34 | 124.46 | 125.15 | 108000.0 | 123.92 |
| 2020-11-25 | 125.47 | 122.77 | 123.79 | 124.31 | 273100.0 | 123.08 |
| 2020-11-24 | 127.06 | 123.92 | 126.87 | 124.28 | 316300.0 | 123.06 |
| 2020-11-23 | 128.71 | 126.17 | 127.56 | 126.57 | 292600.0 | 125.32 |
| 2020-11-20 | 128.16 | 126.35 | 128.1 | 127.54 | 444000.0 | 126.28 |
| 2020-11-19 | 129.14 | 126.5 | 127.21 | 127.78 | 280700.0 | 126.52 |
| 2020-11-18 | 130.31 | 127.08 | 128.15 | 127.21 | 335300.0 | 125.96 |
| 2020-11-17 | 129.03 | 126.55 | 127.02 | 127.92 | 298800.0 | 126.66 |
| 2020-11-16 | 129.78 | 126.83 | 129.72 | 127.67 | 211300.0 | 126.41 |
| 2020-11-13 | 129.07 | 126.1 | 127.18 | 128.87 | 320600.0 | 127.6 |
| 2020-11-12 | 128.33 | 125.43 | 127.21 | 126.64 | 355200.0 | 125.39 |
| 2020-11-11 | 126.17 | 121.25 | 121.83 | 125.62 | 422500.0 | 124.38 |
| 2020-11-10 | 122.17 | 119.54 | 120.57 | 120.71 | 384700.0 | 119.52 |
| 2020-11-09 | 131.36 | 120.37 | 130.0 | 120.54 | 488900.0 | 119.35 |
| 2020-11-06 | 128.07 | 125.86 | 126.6 | 127.12 | 121200.0 | 125.87 |
| 2020-11-05 | 128.26 | 125.54 | 126.52 | 126.45 | 226100.0 | 125.2 |
| 2020-11-04 | 127.88 | 122.75 | 122.75 | 125.69 | 169400.0 | 124.45 |
| 2020-11-03 | 122.92 | 120.9 | 122.25 | 122.26 | 228300.0 | 121.05 |
| 2020-11-02 | 121.17 | 119.13 | 119.85 | 121.17 | 276400.0 | 119.98 |
| 2020-10-30 | 120.43 | 117.59 | 120.43 | 119.36 | 267800.0 | 118.18 |
| 2020-10-29 | 121.47 | 117.1 | 119.21 | 120.48 | 314800.0 | 119.29 |
| 2020-10-28 | 121.07 | 117.68 | 119.93 | 119.13 | 368300.0 | 117.96 |
| 2020-10-27 | 125.31 | 121.28 | 125.31 | 121.34 | 240100.0 | 120.14 |
| 2020-10-26 | 124.65 | 121.42 | 122.69 | 124.56 | 198300.0 | 123.33 |
| 2020-10-23 | 124.21 | 122.39 | 124.0 | 123.23 | 202500.0 | 122.02 |
| 2020-10-22 | 124.32 | 123.23 | 123.89 | 123.81 | 216700.0 | 122.59 |
| 2020-10-21 | 125.31 | 123.75 | 124.34 | 123.89 | 129800.0 | 122.67 |
| 2020-10-20 | 126.27 | 124.42 | 125.51 | 124.78 | 228500.0 | 123.55 |
| 2020-10-19 | 127.42 | 124.69 | 127.32 | 125.05 | 179800.0 | 123.82 |
| 2020-10-16 | 127.73 | 126.01 | 126.55 | 126.43 | 235700.0 | 125.18 |
| 2020-10-15 | 128.34 | 125.94 | 126.48 | 126.81 | 154800.0 | 125.56 |
| 2020-10-14 | 128.34 | 126.58 | 128.34 | 127.41 | 145100.0 | 126.15 |
| 2020-10-13 | 129.37 | 127.58 | 128.91 | 128.0 | 157800.0 | 126.74 |
| 2020-10-12 | 129.6 | 126.86 | 127.25 | 129.16 | 190300.0 | 127.89 |
| 2020-10-09 | 128.41 | 126.61 | 128.41 | 127.19 | 334800.0 | 125.94 |
| 2020-10-08 | 127.85 | 124.98 | 125.83 | 127.8 | 166900.0 | 126.54 |
| 2020-10-07 | 126.08 | 123.7 | 125.44 | 124.9 | 378300.0 | 123.67 |
| 2020-10-06 | 126.58 | 123.41 | 125.09 | 125.27 | 303500.0 | 124.04 |
| 2020-10-05 | 124.92 | 120.81 | 122.81 | 124.47 | 267200.0 | 123.24 |
| 2020-10-02 | 123.19 | 118.02 | 118.95 | 122.76 | 360900.0 | 121.55 |
| 2020-10-01 | 120.26 | 118.44 | 119.04 | 119.73 | 351900.0 | 118.55 |
| 2020-09-30 | 121.03 | 118.28 | 120.85 | 118.88 | 437400.0 | 117.71 |
| 2020-09-29 | 121.36 | 118.85 | 118.85 | 120.22 | 310900.0 | 119.04 |
| 2020-09-28 | 119.56 | 118.41 | 119.02 | 119.56 | 335500.0 | 117.17 |
| 2020-09-25 | 118.05 | 115.79 | 116.48 | 117.95 | 174400.0 | 115.6 |
| 2020-09-24 | 117.45 | 114.82 | 115.74 | 116.76 | 249000.0 | 114.43 |
| 2020-09-23 | 118.78 | 115.44 | 117.57 | 115.68 | 263900.0 | 113.37 |
| 2020-09-22 | 118.76 | 116.79 | 117.36 | 118.02 | 272500.0 | 115.66 |
| 2020-09-21 | 119.01 | 115.26 | 116.92 | 117.28 | 392500.0 | 114.94 |
| 2020-09-18 | 119.85 | 116.92 | 119.85 | 117.79 | 993700.0 | 115.44 |
| 2020-09-17 | 120.5 | 118.31 | 119.22 | 119.87 | 561000.0 | 117.48 |
| 2020-09-16 | 121.97 | 118.9 | 118.9 | 120.91 | 531800.0 | 118.5 |
| 2020-09-15 | 119.8 | 117.1 | 117.1 | 118.55 | 296500.0 | 116.18 |
| 2020-09-14 | 117.39 | 116.02 | 116.02 | 116.58 | 316500.0 | 114.25 |
| 2020-09-11 | 116.28 | 114.15 | 114.15 | 115.7 | 413500.0 | 113.39 |
| 2020-09-10 | 117.18 | 114.46 | 116.32 | 114.51 | 234700.0 | 112.22 |
| 2020-09-09 | 118.5 | 116.19 | 116.19 | 116.7 | 204900.0 | 114.37 |
| 2020-09-08 | 117.72 | 114.8 | 116.76 | 115.51 | 291400.0 | 113.2 |
| 2020-09-04 | 119.65 | 115.2 | 119.5 | 116.67 | 411400.0 | 114.34 |
| 2020-09-03 | 123.19 | 118.04 | 123.17 | 119.31 | 332900.0 | 116.93 |
| 2020-09-02 | 123.05 | 120.36 | 121.64 | 122.96 | 290700.0 | 120.51 |
| 2020-09-01 | 122.51 | 120.44 | 122.51 | 121.72 | 274000.0 | 119.29 |
| 2020-08-31 | 123.89 | 121.13 | 121.47 | 122.45 | 252300.0 | 120.01 |
| 2020-08-28 | 123.1 | 120.3 | 123.1 | 121.78 | 275700.0 | 119.35 |
| 2020-08-27 | 124.55 | 121.92 | 123.07 | 123.11 | 286700.0 | 120.65 |
| 2020-08-26 | 122.36 | 120.36 | 121.2 | 122.31 | 197400.0 | 119.87 |
| 2020-08-25 | 121.99 | 119.44 | 120.39 | 121.94 | 222900.0 | 119.51 |
| 2020-08-24 | 122.32 | 119.0 | 122.17 | 120.4 | 250400.0 | 118.0 |
| 2020-08-21 | 123.41 | 121.07 | 123.41 | 122.08 | 228200.0 | 119.64 |
| 2020-08-20 | 123.98 | 121.3 | 121.5 | 123.06 | 264400.0 | 120.6 |
| 2020-08-19 | 125.39 | 121.65 | 125.39 | 121.66 | 349500.0 | 119.23 |
| 2020-08-18 | 125.14 | 122.97 | 123.79 | 125.07 | 310700.0 | 122.57 |
| 2020-08-17 | 123.97 | 121.71 | 122.5 | 123.75 | 225500.0 | 121.28 |
| 2020-08-14 | 124.31 | 122.17 | 122.17 | 122.41 | 175100.0 | 119.97 |
| 2020-08-13 | 123.17 | 121.7 | 121.7 | 122.5 | 239300.0 | 120.05 |
| 2020-08-12 | 122.4 | 121.07 | 121.21 | 122.35 | 277400.0 | 119.91 |
| 2020-08-11 | 125.8 | 120.52 | 125.8 | 121.16 | 634900.0 | 118.74 |
| 2020-08-10 | 126.57 | 124.03 | 126.57 | 125.25 | 418500.0 | 122.75 |
| 2020-08-07 | 127.49 | 125.24 | 125.77 | 126.0 | 316500.0 | 123.49 |
| 2020-08-06 | 130.56 | 126.57 | 130.56 | 126.63 | 325900.0 | 124.1 |
| 2020-08-05 | 128.62 | 126.9 | 128.26 | 128.0 | 253900.0 | 125.45 |
| 2020-08-04 | 128.77 | 126.59 | 127.36 | 128.26 | 372400.0 | 125.7 |
| 2020-08-03 | 129.67 | 127.46 | 129.06 | 127.97 | 448400.0 | 125.42 |
| 2020-07-31 | 129.56 | 126.9 | 127.74 | 129.05 | 356000.0 | 126.47 |
| 2020-07-30 | 130.21 | 125.81 | 128.33 | 128.0 | 617500.0 | 125.45 |
| 2020-07-29 | 129.59 | 126.9 | 126.9 | 128.75 | 565500.0 | 126.18 |
| 2020-07-28 | 127.17 | 125.62 | 126.03 | 126.21 | 342300.0 | 123.69 |
| 2020-07-27 | 126.06 | 123.77 | 124.4 | 126.05 | 201900.0 | 123.53 |
| 2020-07-24 | 124.99 | 123.16 | 123.16 | 124.63 | 338200.0 | 122.14 |
| 2020-07-23 | 125.83 | 123.05 | 123.8 | 123.81 | 197200.0 | 121.34 |
| 2020-07-22 | 124.92 | 121.4 | 121.4 | 124.42 | 287300.0 | 121.94 |
| 2020-07-21 | 124.6 | 121.37 | 124.6 | 121.83 | 319200.0 | 119.4 |
| 2020-07-20 | 121.94 | 119.92 | 120.9 | 121.79 | 257100.0 | 119.36 |
| 2020-07-17 | 120.88 | 117.92 | 118.27 | 120.2 | 204100.0 | 117.8 |
| 2020-07-16 | 120.58 | 117.33 | 120.02 | 118.3 | 303600.0 | 115.94 |
| 2020-07-15 | 123.12 | 118.29 | 122.66 | 120.79 | 413300.0 | 118.38 |
| 2020-07-14 | 123.14 | 120.75 | 121.57 | 122.66 | 222100.0 | 120.21 |
| 2020-07-13 | 123.46 | 121.25 | 123.01 | 121.4 | 358800.0 | 118.98 |
| 2020-07-10 | 125.07 | 122.1 | 124.26 | 122.81 | 195600.0 | 120.36 |
| 2020-07-09 | 124.88 | 121.75 | 123.2 | 124.36 | 186900.0 | 121.88 |
| 2020-07-08 | 124.68 | 122.66 | 123.37 | 122.75 | 317200.0 | 120.3 |
| 2020-07-07 | 124.5 | 122.41 | 122.82 | 122.66 | 208500.0 | 120.21 |
| 2020-07-06 | 126.02 | 123.06 | 126.02 | 123.74 | 316100.0 | 121.27 |
| 2020-07-02 | 127.24 | 123.72 | 126.9 | 124.38 | 374900.0 | 121.9 |
| 2020-07-01 | 125.93 | 120.87 | 121.26 | 125.37 | 380900.0 | 122.87 |
| 2020-06-30 | 121.51 | 118.9 | 119.21 | 121.06 | 492400.0 | 118.64 |
| 2020-06-29 | 119.32 | 116.66 | 118.25 | 118.84 | 443800.0 | 116.47 |
| 2020-06-26 | 120.8 | 118.22 | 120.19 | 118.64 | 900600.0 | 115.08 |
| 2020-06-25 | 120.25 | 118.51 | 119.09 | 120.19 | 281600.0 | 116.58 |
| 2020-06-24 | 120.08 | 116.58 | 119.17 | 119.25 | 269900.0 | 115.67 |
| 2020-06-23 | 121.29 | 119.63 | 121.25 | 120.09 | 497500.0 | 116.48 |
| 2020-06-22 | 121.76 | 118.91 | 120.7 | 120.59 | 403700.0 | 116.97 |
| 2020-06-19 | 121.49 | 118.56 | 120.69 | 121.49 | 1083400.0 | 117.84 |
| 2020-06-18 | 122.11 | 119.22 | 121.13 | 119.86 | 288900.0 | 116.26 |
| 2020-06-17 | 123.0 | 120.63 | 121.21 | 121.82 | 264600.0 | 118.16 |
| 2020-06-16 | 124.93 | 119.68 | 124.49 | 120.34 | 377700.0 | 116.73 |
| 2020-06-15 | 123.5 | 117.4 | 117.75 | 122.18 | 537600.0 | 118.51 |
| 2020-06-12 | 119.8 | 116.09 | 118.51 | 119.35 | 866700.0 | 115.76 |
| 2020-06-11 | 120.84 | 116.49 | 120.0 | 116.59 | 554000.0 | 113.09 |
| 2020-06-10 | 123.84 | 121.08 | 123.28 | 122.02 | 424500.0 | 118.35 |
| 2020-06-09 | 123.61 | 118.84 | 118.84 | 123.27 | 458700.0 | 119.57 |
| 2020-06-08 | 120.43 | 117.41 | 119.0 | 119.87 | 712600.0 | 116.27 |
| 2020-06-05 | 120.45 | 116.01 | 117.3 | 119.51 | 526700.0 | 115.92 |
| 2020-06-04 | 121.23 | 115.65 | 119.49 | 116.94 | 526300.0 | 113.43 |
| 2020-06-03 | 123.87 | 119.58 | 123.17 | 119.77 | 412300.0 | 116.17 |
| 2020-06-02 | 126.0 | 121.72 | 126.0 | 122.95 | 471400.0 | 119.26 |
| 2020-06-01 | 125.69 | 123.53 | 124.97 | 125.08 | 441800.0 | 121.32 |
| 2020-05-29 | 125.32 | 122.91 | 124.39 | 124.82 | 1016300.0 | 121.07 |
| 2020-05-28 | 128.47 | 124.71 | 125.47 | 127.75 | 481100.0 | 123.91 |
| 2020-05-27 | 124.7 | 119.31 | 121.94 | 124.61 | 451800.0 | 120.87 |
| 2020-05-26 | 123.93 | 120.61 | 123.93 | 120.89 | 282800.0 | 117.26 |
| 2020-05-22 | 122.22 | 120.51 | 121.22 | 122.0 | 297400.0 | 118.34 |
| 2020-05-21 | 121.94 | 120.21 | 121.85 | 120.91 | 365600.0 | 117.28 |
| 2020-05-20 | 123.65 | 121.21 | 123.12 | 121.58 | 386200.0 | 117.93 |
| 2020-05-19 | 122.82 | 120.92 | 121.94 | 121.55 | 531100.0 | 117.9 |
| 2020-05-18 | 123.83 | 121.1 | 122.0 | 122.5 | 408400.0 | 118.82 |
| 2020-05-15 | 120.65 | 118.01 | 120.0 | 120.51 | 345500.0 | 116.89 |
| 2020-05-14 | 121.33 | 117.8 | 120.12 | 120.38 | 466700.0 | 116.76 |
| 2020-05-13 | 122.12 | 119.71 | 120.31 | 121.13 | 351500.0 | 117.49 |
| 2020-05-12 | 124.4 | 120.52 | 124.4 | 120.79 | 371800.0 | 117.16 |
| 2020-05-11 | 124.77 | 121.81 | 121.88 | 124.13 | 623700.0 | 120.4 |
| 2020-05-08 | 122.97 | 120.11 | 121.32 | 122.89 | 241700.0 | 119.2 |
| 2020-05-07 | 124.13 | 119.13 | 123.95 | 120.11 | 667200.0 | 116.5 |
| 2020-05-06 | 125.3 | 120.76 | 122.13 | 122.07 | 1682000.0 | 118.4 |
| 2020-05-05 | 121.91 | 118.29 | 120.0 | 120.16 | 1254200.0 | 116.55 |
| 2020-05-04 | 122.5 | 119.29 | 120.66 | 122.25 | 271400.0 | 118.58 |
| 2020-05-01 | 122.6 | 119.64 | 122.6 | 120.85 | 347900.0 | 117.22 |
| 2020-04-30 | 124.69 | 119.54 | 122.78 | 121.19 | 403300.0 | 117.55 |
| 2020-04-29 | 126.4 | 123.16 | 125.95 | 124.5 | 428900.0 | 120.76 |
| 2020-04-28 | 125.78 | 123.67 | 124.79 | 124.33 | 327800.0 | 120.6 |
| 2020-04-27 | 123.88 | 121.5 | 121.63 | 122.52 | 279700.0 | 118.84 |
| 2020-04-24 | 121.01 | 118.74 | 121.0 | 120.75 | 251900.0 | 117.12 |
| 2020-04-23 | 120.89 | 117.96 | 119.05 | 119.91 | 288900.0 | 116.31 |
| 2020-04-22 | 119.92 | 115.92 | 117.78 | 118.8 | 226100.0 | 115.23 |
| 2020-04-21 | 117.77 | 113.21 | 116.38 | 115.93 | 206300.0 | 112.45 |
| 2020-04-20 | 119.78 | 117.55 | 118.55 | 118.55 | 218500.0 | 114.99 |
| 2020-04-17 | 121.93 | 116.87 | 120.57 | 119.25 | 305300.0 | 115.67 |
| 2020-04-16 | 120.12 | 115.44 | 116.98 | 118.5 | 296900.0 | 114.94 |
| 2020-04-15 | 119.31 | 115.64 | 117.74 | 117.55 | 247700.0 | 114.02 |
| 2020-04-14 | 120.13 | 117.87 | 119.44 | 119.58 | 463900.0 | 115.99 |
| 2020-04-13 | 119.4 | 115.85 | 119.38 | 115.96 | 307900.0 | 112.48 |
| 2020-04-09 | 122.0 | 115.92 | 116.72 | 120.78 | 484900.0 | 117.15 |
| 2020-04-08 | 116.92 | 111.88 | 114.87 | 116.28 | 316800.0 | 112.79 |
| 2020-04-07 | 120.76 | 112.82 | 118.27 | 113.19 | 419900.0 | 109.79 |
| 2020-04-06 | 116.78 | 113.79 | 113.79 | 115.89 | 305300.0 | 112.41 |
| 2020-04-03 | 116.71 | 110.11 | 113.56 | 111.58 | 433800.0 | 108.23 |
| 2020-04-02 | 115.11 | 111.57 | 112.95 | 114.8 | 391000.0 | 111.35 |
| 2020-04-01 | 115.59 | 109.36 | 112.61 | 113.56 | 549200.0 | 110.15 |
| 2020-03-31 | 116.83 | 109.21 | 114.19 | 115.9 | 776400.0 | 112.42 |
| 2020-03-30 | 114.93 | 109.05 | 110.81 | 114.48 | 676000.0 | 111.04 |
| 2020-03-27 | 113.89 | 101.47 | 102.28 | 110.41 | 604700.0 | 105.91 |
| 2020-03-26 | 110.32 | 101.21 | 102.99 | 105.35 | 571200.0 | 101.06 |
| 2020-03-25 | 106.02 | 94.0 | 95.25 | 102.19 | 487200.0 | 98.03 |
| 2020-03-24 | 97.29 | 90.07 | 96.95 | 95.43 | 563700.0 | 91.54 |
| 2020-03-23 | 100.59 | 90.75 | 98.37 | 93.45 | 657200.0 | 89.64 |
| 2020-03-20 | 107.92 | 99.5 | 107.92 | 100.98 | 760900.0 | 96.86 |
| 2020-03-19 | 107.24 | 100.87 | 103.69 | 106.07 | 634900.0 | 101.75 |
| 2020-03-18 | 108.0 | 98.85 | 101.48 | 105.14 | 620200.0 | 100.85 |
| 2020-03-17 | 114.24 | 100.3 | 102.79 | 108.12 | 908800.0 | 103.71 |
| 2020-03-16 | 105.28 | 93.65 | 96.0 | 100.28 | 786400.0 | 96.19 |
| 2020-03-13 | 109.35 | 96.68 | 101.25 | 108.86 | 509100.0 | 104.42 |
| 2020-03-12 | 102.19 | 95.42 | 99.34 | 97.18 | 793800.0 | 93.22 |
| 2020-03-11 | 108.73 | 103.63 | 108.04 | 106.31 | 645500.0 | 101.98 |
| 2020-03-10 | 111.02 | 102.28 | 105.29 | 110.7 | 441700.0 | 106.19 |
| 2020-03-09 | 106.67 | 102.8 | 103.6 | 102.84 | 424800.0 | 98.65 |
| 2020-03-06 | 110.1 | 106.01 | 108.71 | 109.77 | 313000.0 | 105.3 |
| 2020-03-05 | 111.58 | 108.95 | 110.72 | 111.38 | 596400.0 | 106.84 |
| 2020-03-04 | 112.42 | 109.56 | 109.56 | 112.32 | 296500.0 | 107.74 |
| 2020-03-03 | 111.72 | 106.9 | 109.68 | 107.93 | 398400.0 | 103.53 |
| 2020-03-02 | 109.71 | 104.3 | 104.3 | 109.52 | 486200.0 | 105.06 |
| 2020-02-28 | 103.98 | 98.25 | 102.07 | 103.73 | 815700.0 | 99.5 |
| 2020-02-27 | 111.15 | 104.15 | 111.15 | 104.33 | 466000.0 | 100.08 |
| 2020-02-26 | 114.26 | 111.78 | 112.85 | 112.28 | 242800.0 | 107.7 |
| 2020-02-25 | 114.68 | 112.21 | 114.5 | 112.68 | 343700.0 | 108.09 |
| 2020-02-24 | 114.83 | 113.18 | 114.09 | 114.17 | 281500.0 | 109.52 |
| 2020-02-21 | 116.08 | 114.53 | 115.29 | 115.46 | 725300.0 | 110.75 |
| 2020-02-20 | 115.56 | 113.18 | 114.08 | 115.35 | 241500.0 | 110.65 |
| 2020-02-19 | 115.03 | 113.95 | 114.28 | 113.99 | 205600.0 | 109.34 |
| 2020-02-18 | 115.37 | 113.58 | 115.17 | 114.31 | 317600.0 | 109.65 |