名前 | Carter's Inc. Common Stock |
ティッカー | CRI |
国 | United States |
上場年 | 2003.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 96.91 | 92.79 | 96.05 | 94.58 | 463900.0 | 94.58 |
2021-02-12 | 97.28 | 95.75 | 96.32 | 96.36 | 367400.0 | 96.36 |
2021-02-11 | 99.37 | 95.45 | 98.42 | 96.97 | 373100.0 | 96.97 |
2021-02-10 | 98.21 | 95.41 | 97.43 | 98.05 | 495500.0 | 98.05 |
2021-02-09 | 97.18 | 95.64 | 96.05 | 96.73 | 388000.0 | 96.73 |
2021-02-08 | 96.97 | 95.27 | 95.92 | 96.03 | 320800.0 | 96.03 |
2021-02-05 | 96.38 | 94.8 | 95.87 | 95.37 | 343100.0 | 95.37 |
2021-02-04 | 95.1 | 93.49 | 93.63 | 94.79 | 346500.0 | 94.79 |
2021-02-03 | 93.27 | 89.88 | 90.25 | 92.96 | 454300.0 | 92.96 |
2021-02-02 | 91.74 | 89.7 | 90.7 | 90.82 | 481100.0 | 90.82 |
2021-02-01 | 90.61 | 86.53 | 88.12 | 90.47 | 661100.0 | 90.47 |
2021-01-29 | 90.04 | 86.6 | 89.33 | 88.04 | 831700.0 | 88.04 |
2021-01-28 | 95.01 | 88.75 | 94.49 | 88.97 | 841300.0 | 88.97 |
2021-01-27 | 93.76 | 90.95 | 92.27 | 93.66 | 982300.0 | 93.66 |
2021-01-26 | 95.79 | 90.96 | 95.79 | 93.83 | 634800.0 | 93.83 |
2021-01-25 | 98.45 | 93.26 | 96.2 | 94.79 | 688300.0 | 94.79 |
2021-01-22 | 99.68 | 96.95 | 98.93 | 97.0 | 390100.0 | 97.0 |
2021-01-21 | 101.5 | 100.16 | 100.47 | 100.16 | 222400.0 | 100.16 |
2021-01-20 | 101.31 | 99.37 | 100.02 | 100.15 | 368800.0 | 100.15 |
2021-01-19 | 101.1 | 97.82 | 99.4 | 99.21 | 615400.0 | 99.21 |
2021-01-15 | 99.69 | 96.72 | 98.3 | 98.34 | 583100.0 | 98.34 |
2021-01-14 | 101.07 | 98.79 | 101.02 | 99.02 | 562700.0 | 99.02 |
2021-01-13 | 103.91 | 97.21 | 102.32 | 99.93 | 867800.0 | 99.93 |
2021-01-12 | 105.41 | 102.28 | 102.5 | 104.99 | 341500.0 | 104.99 |
2021-01-11 | 104.05 | 101.24 | 101.31 | 102.97 | 379400.0 | 102.97 |
2021-01-08 | 102.57 | 100.03 | 100.63 | 102.13 | 484100.0 | 102.13 |
2021-01-07 | 102.07 | 99.59 | 101.0 | 100.21 | 553100.0 | 100.21 |
2021-01-06 | 101.0 | 93.55 | 93.55 | 100.55 | 682200.0 | 100.55 |
2021-01-05 | 94.28 | 91.31 | 91.79 | 92.84 | 387500.0 | 92.84 |
2021-01-04 | 94.98 | 90.61 | 93.67 | 92.2 | 728300.0 | 92.2 |
2020-12-31 | 95.83 | 94.01 | 94.69 | 94.07 | 259200.0 | 94.07 |
2020-12-30 | 96.86 | 94.45 | 94.75 | 95.27 | 357700.0 | 95.27 |
2020-12-29 | 96.98 | 94.01 | 96.83 | 94.37 | 430600.0 | 94.37 |
2020-12-28 | 96.96 | 94.97 | 95.5 | 96.25 | 365900.0 | 96.25 |
2020-12-24 | 96.21 | 93.65 | 96.12 | 95.01 | 136400.0 | 95.01 |
2020-12-23 | 95.77 | 92.01 | 92.11 | 95.2 | 347200.0 | 95.2 |
2020-12-22 | 93.55 | 91.63 | 93.47 | 91.85 | 221800.0 | 91.85 |
2020-12-21 | 93.35 | 90.17 | 90.39 | 93.07 | 371800.0 | 93.07 |
2020-12-18 | 93.47 | 91.21 | 92.7 | 92.11 | 941200.0 | 92.11 |
2020-12-17 | 93.33 | 91.05 | 91.95 | 91.51 | 498700.0 | 91.51 |
2020-12-16 | 92.99 | 90.69 | 92.17 | 91.62 | 445300.0 | 91.62 |
2020-12-15 | 91.37 | 87.08 | 88.1 | 91.3 | 506500.0 | 91.3 |
2020-12-14 | 90.82 | 87.09 | 90.57 | 87.34 | 531300.0 | 87.34 |
2020-12-11 | 91.82 | 89.22 | 91.02 | 90.37 | 405600.0 | 90.37 |
2020-12-10 | 94.24 | 91.05 | 93.7 | 91.64 | 385400.0 | 91.64 |
2020-12-09 | 95.72 | 93.42 | 93.97 | 94.24 | 513000.0 | 94.24 |
2020-12-08 | 94.07 | 91.96 | 91.96 | 93.22 | 422900.0 | 93.22 |
2020-12-07 | 94.22 | 91.7 | 93.22 | 93.3 | 362900.0 | 93.3 |
2020-12-04 | 94.75 | 91.24 | 91.72 | 94.36 | 334100.0 | 94.36 |
2020-12-03 | 91.94 | 89.16 | 90.12 | 91.37 | 459400.0 | 91.37 |
2020-12-02 | 90.03 | 87.84 | 88.58 | 89.85 | 295600.0 | 89.85 |
2020-12-01 | 90.78 | 87.89 | 89.82 | 88.99 | 420700.0 | 88.99 |
2020-11-30 | 93.59 | 88.84 | 93.59 | 88.99 | 666300.0 | 88.99 |
2020-11-27 | 96.35 | 93.2 | 95.69 | 94.18 | 342900.0 | 94.18 |
2020-11-25 | 95.24 | 92.53 | 93.98 | 95.2 | 466400.0 | 95.2 |
2020-11-24 | 95.7 | 92.04 | 92.71 | 94.84 | 579200.0 | 94.84 |
2020-11-23 | 91.72 | 87.12 | 88.27 | 91.13 | 692600.0 | 91.13 |
2020-11-20 | 89.57 | 87.24 | 88.16 | 87.33 | 691700.0 | 87.33 |
2020-11-19 | 88.37 | 86.19 | 87.32 | 88.12 | 420600.0 | 88.12 |
2020-11-18 | 89.14 | 86.95 | 86.95 | 87.66 | 476900.0 | 87.66 |
2020-11-17 | 87.36 | 83.66 | 85.35 | 86.93 | 524800.0 | 86.93 |
2020-11-16 | 86.87 | 84.18 | 86.32 | 85.36 | 857200.0 | 85.36 |
2020-11-13 | 85.15 | 80.9 | 80.9 | 84.42 | 492600.0 | 84.42 |
2020-11-12 | 83.09 | 79.96 | 83.09 | 80.25 | 524000.0 | 80.25 |
2020-11-11 | 85.68 | 82.98 | 84.96 | 83.72 | 670300.0 | 83.72 |
2020-11-10 | 86.39 | 83.06 | 83.48 | 84.77 | 631400.0 | 84.77 |
2020-11-09 | 88.1 | 82.95 | 84.87 | 83.09 | 670500.0 | 83.09 |
2020-11-06 | 82.46 | 79.17 | 81.72 | 80.0 | 324800.0 | 80.0 |
2020-11-05 | 82.21 | 79.8 | 80.62 | 81.72 | 471300.0 | 81.72 |
2020-11-04 | 81.7 | 79.15 | 80.73 | 79.95 | 447900.0 | 79.95 |
2020-11-03 | 82.67 | 80.53 | 81.45 | 81.62 | 534600.0 | 81.62 |
2020-11-02 | 83.58 | 79.89 | 82.18 | 80.23 | 725300.0 | 80.23 |
2020-10-30 | 84.15 | 80.55 | 83.4 | 81.45 | 624200.0 | 81.45 |
2020-10-29 | 84.37 | 81.61 | 82.59 | 83.66 | 504200.0 | 83.66 |
2020-10-28 | 85.57 | 82.64 | 84.32 | 82.69 | 531900.0 | 82.69 |
2020-10-27 | 88.04 | 85.7 | 88.04 | 86.15 | 603700.0 | 86.15 |
2020-10-26 | 87.97 | 85.32 | 86.54 | 87.5 | 782000.0 | 87.5 |
2020-10-23 | 88.7 | 83.91 | 87.0 | 86.95 | 874300.0 | 86.95 |
2020-10-22 | 88.25 | 83.17 | 84.92 | 86.81 | 1351700.0 | 86.81 |
2020-10-21 | 85.58 | 82.3 | 82.87 | 85.33 | 777800.0 | 85.33 |
2020-10-20 | 84.41 | 82.11 | 82.81 | 83.3 | 698500.0 | 83.3 |
2020-10-19 | 83.24 | 80.23 | 81.0 | 82.19 | 703600.0 | 82.19 |
2020-10-16 | 84.59 | 81.06 | 84.01 | 81.15 | 432000.0 | 81.15 |
2020-10-15 | 84.09 | 81.6 | 82.55 | 83.81 | 451700.0 | 83.81 |
2020-10-14 | 84.93 | 83.28 | 84.27 | 83.86 | 441500.0 | 83.86 |
2020-10-13 | 87.52 | 84.29 | 86.9 | 84.42 | 546200.0 | 84.42 |
2020-10-12 | 89.7 | 86.82 | 89.17 | 86.86 | 549600.0 | 86.86 |
2020-10-09 | 89.46 | 87.83 | 88.53 | 88.96 | 279300.0 | 88.96 |
2020-10-08 | 87.73 | 86.07 | 87.28 | 87.63 | 256600.0 | 87.63 |
2020-10-07 | 86.67 | 84.73 | 84.73 | 86.53 | 548200.0 | 86.53 |
2020-10-06 | 87.34 | 82.87 | 86.77 | 83.88 | 809000.0 | 83.88 |
2020-10-05 | 90.4 | 85.96 | 89.22 | 86.39 | 882900.0 | 86.39 |
2020-10-02 | 89.15 | 85.6 | 86.05 | 88.58 | 533400.0 | 88.58 |
2020-10-01 | 88.3 | 85.68 | 86.31 | 87.55 | 766000.0 | 87.55 |
2020-09-30 | 87.81 | 85.9 | 85.9 | 86.58 | 491900.0 | 86.58 |
2020-09-29 | 89.23 | 84.43 | 88.76 | 85.62 | 676200.0 | 85.62 |
2020-09-28 | 90.7 | 87.93 | 88.67 | 88.69 | 797900.0 | 88.69 |
2020-09-25 | 88.74 | 86.17 | 86.59 | 87.33 | 499600.0 | 87.33 |
2020-09-24 | 87.48 | 84.56 | 87.05 | 86.75 | 993600.0 | 86.75 |
2020-09-23 | 91.41 | 87.03 | 89.6 | 87.4 | 574900.0 | 87.4 |
2020-09-22 | 89.55 | 86.52 | 87.12 | 88.57 | 593000.0 | 88.57 |
2020-09-21 | 86.87 | 83.62 | 85.28 | 86.79 | 545800.0 | 86.79 |
2020-09-18 | 88.31 | 85.36 | 88.31 | 86.99 | 681500.0 | 86.99 |
2020-09-17 | 90.49 | 87.97 | 88.71 | 88.22 | 535300.0 | 88.22 |
2020-09-16 | 91.36 | 85.57 | 86.46 | 89.39 | 831700.0 | 89.39 |
2020-09-15 | 87.51 | 84.08 | 86.56 | 85.74 | 732000.0 | 85.74 |
2020-09-14 | 86.73 | 83.83 | 83.83 | 85.72 | 763500.0 | 85.72 |
2020-09-11 | 84.52 | 82.54 | 84.1 | 83.16 | 586000.0 | 83.16 |
2020-09-10 | 84.35 | 81.37 | 81.37 | 83.2 | 828800.0 | 83.2 |
2020-09-09 | 81.54 | 76.89 | 77.96 | 81.03 | 902400.0 | 81.03 |
2020-09-08 | 80.27 | 77.84 | 79.83 | 77.99 | 851700.0 | 77.99 |
2020-09-04 | 81.53 | 78.62 | 81.21 | 80.91 | 707400.0 | 80.91 |
2020-09-03 | 81.6 | 78.83 | 80.74 | 80.11 | 436000.0 | 80.11 |
2020-09-02 | 80.75 | 78.58 | 78.75 | 80.26 | 524100.0 | 80.26 |
2020-09-01 | 79.87 | 78.27 | 79.1 | 78.31 | 524200.0 | 78.31 |
2020-08-31 | 82.65 | 79.55 | 82.55 | 79.62 | 448900.0 | 79.62 |
2020-08-28 | 83.22 | 80.94 | 81.88 | 82.95 | 455900.0 | 82.95 |
2020-08-27 | 82.52 | 80.12 | 81.23 | 81.64 | 497600.0 | 81.64 |
2020-08-26 | 81.72 | 79.77 | 79.77 | 80.52 | 968300.0 | 80.52 |
2020-08-25 | 79.8 | 77.02 | 78.85 | 79.69 | 823600.0 | 79.69 |
2020-08-24 | 79.3 | 76.47 | 76.85 | 79.11 | 735700.0 | 79.11 |
2020-08-21 | 77.4 | 76.01 | 76.01 | 76.37 | 414900.0 | 76.37 |
2020-08-20 | 79.94 | 76.02 | 79.01 | 76.5 | 650500.0 | 76.5 |
2020-08-19 | 82.09 | 79.79 | 81.28 | 79.93 | 383000.0 | 79.93 |
2020-08-18 | 83.63 | 81.17 | 83.52 | 81.41 | 364300.0 | 81.41 |
2020-08-17 | 84.82 | 83.21 | 84.27 | 84.09 | 370900.0 | 84.09 |
2020-08-14 | 84.85 | 82.56 | 83.1 | 84.13 | 316900.0 | 84.13 |
2020-08-13 | 84.55 | 82.65 | 83.93 | 83.55 | 583500.0 | 83.55 |
2020-08-12 | 86.49 | 83.03 | 86.05 | 84.63 | 425300.0 | 84.63 |
2020-08-11 | 86.92 | 84.64 | 84.64 | 85.03 | 721400.0 | 85.03 |
2020-08-10 | 84.15 | 80.71 | 80.71 | 83.66 | 614400.0 | 83.66 |
2020-08-07 | 80.44 | 77.37 | 77.48 | 80.42 | 909300.0 | 80.42 |
2020-08-06 | 80.83 | 77.73 | 80.23 | 78.07 | 609200.0 | 78.07 |
2020-08-05 | 82.18 | 79.1 | 79.1 | 80.86 | 692600.0 | 80.86 |
2020-08-04 | 78.95 | 77.09 | 77.69 | 78.53 | 590000.0 | 78.53 |
2020-08-03 | 79.09 | 77.02 | 79.02 | 78.01 | 754000.0 | 78.01 |
2020-07-31 | 81.52 | 78.36 | 80.83 | 78.72 | 1059600.0 | 78.72 |
2020-07-30 | 83.8 | 80.32 | 82.6 | 80.85 | 1076300.0 | 80.85 |
2020-07-29 | 88.46 | 83.17 | 87.6 | 83.63 | 807100.0 | 83.63 |
2020-07-28 | 89.29 | 87.15 | 87.38 | 87.47 | 545300.0 | 87.47 |
2020-07-27 | 91.63 | 87.24 | 90.19 | 87.98 | 659700.0 | 87.98 |
2020-07-24 | 91.89 | 88.29 | 91.0 | 89.55 | 1123600.0 | 89.55 |
2020-07-23 | 88.1 | 85.03 | 87.31 | 85.46 | 693300.0 | 85.46 |
2020-07-22 | 87.86 | 86.09 | 86.16 | 86.95 | 464500.0 | 86.95 |
2020-07-21 | 87.63 | 86.15 | 86.15 | 86.52 | 509400.0 | 86.52 |
2020-07-20 | 87.62 | 85.33 | 86.63 | 85.58 | 327800.0 | 85.58 |
2020-07-17 | 89.3 | 86.45 | 88.99 | 86.52 | 322200.0 | 86.52 |
2020-07-16 | 89.1 | 86.79 | 86.95 | 88.42 | 294200.0 | 88.42 |
2020-07-15 | 89.49 | 86.18 | 87.05 | 87.32 | 460900.0 | 87.32 |
2020-07-14 | 85.38 | 81.5 | 82.58 | 85.35 | 495500.0 | 85.35 |
2020-07-13 | 84.44 | 81.71 | 83.41 | 82.54 | 597600.0 | 82.54 |
2020-07-10 | 82.52 | 79.72 | 79.82 | 82.5 | 494700.0 | 82.5 |
2020-07-09 | 80.98 | 78.55 | 80.81 | 79.78 | 493300.0 | 79.78 |
2020-07-08 | 81.6 | 79.89 | 80.76 | 81.07 | 586300.0 | 81.07 |
2020-07-07 | 81.99 | 80.36 | 81.32 | 80.55 | 361000.0 | 80.55 |
2020-07-06 | 82.95 | 80.45 | 82.92 | 81.73 | 434800.0 | 81.73 |
2020-07-02 | 83.68 | 80.08 | 83.51 | 80.87 | 406400.0 | 80.87 |
2020-07-01 | 82.57 | 80.57 | 80.85 | 81.54 | 839100.0 | 81.54 |
2020-06-30 | 81.61 | 79.15 | 79.15 | 80.7 | 742200.0 | 80.7 |
2020-06-29 | 80.0 | 76.85 | 77.6 | 79.33 | 835200.0 | 79.33 |
2020-06-26 | 80.24 | 76.33 | 78.85 | 76.64 | 1746900.0 | 76.64 |
2020-06-25 | 80.74 | 77.92 | 80.38 | 79.08 | 404900.0 | 79.08 |
2020-06-24 | 83.8 | 80.2 | 83.33 | 80.9 | 534300.0 | 80.9 |
2020-06-23 | 86.67 | 83.47 | 86.24 | 84.35 | 511200.0 | 84.35 |
2020-06-22 | 85.35 | 83.6 | 84.25 | 85.07 | 557300.0 | 85.07 |
2020-06-19 | 88.38 | 83.81 | 86.5 | 84.26 | 729900.0 | 84.26 |
2020-06-18 | 87.54 | 84.55 | 85.53 | 85.55 | 485800.0 | 85.55 |
2020-06-17 | 87.08 | 84.9 | 86.73 | 86.32 | 412400.0 | 86.32 |
2020-06-16 | 89.55 | 85.32 | 88.56 | 86.9 | 428200.0 | 86.9 |
2020-06-15 | 85.28 | 80.62 | 81.53 | 84.54 | 722400.0 | 84.54 |
2020-06-12 | 86.43 | 81.83 | 86.17 | 84.21 | 541000.0 | 84.21 |
2020-06-11 | 85.12 | 81.43 | 83.26 | 83.39 | 640900.0 | 83.39 |
2020-06-10 | 90.75 | 87.41 | 90.75 | 87.65 | 674400.0 | 87.65 |
2020-06-09 | 92.73 | 90.06 | 92.46 | 90.6 | 540200.0 | 90.6 |
2020-06-08 | 94.94 | 92.41 | 92.41 | 93.98 | 834500.0 | 93.98 |
2020-06-05 | 94.96 | 90.58 | 93.92 | 90.99 | 662600.0 | 90.99 |
2020-06-04 | 92.49 | 89.72 | 92.02 | 90.01 | 585200.0 | 90.01 |
2020-06-03 | 93.47 | 86.85 | 86.85 | 92.68 | 721300.0 | 92.68 |
2020-06-02 | 88.79 | 85.94 | 88.5 | 86.9 | 495000.0 | 86.9 |
2020-06-01 | 88.94 | 85.18 | 86.23 | 88.16 | 337400.0 | 88.16 |
2020-05-29 | 86.77 | 84.28 | 85.54 | 85.91 | 402700.0 | 85.91 |
2020-05-28 | 89.9 | 85.79 | 89.9 | 86.32 | 451600.0 | 86.32 |
2020-05-27 | 89.16 | 87.01 | 87.46 | 88.87 | 449000.0 | 88.87 |
2020-05-26 | 86.53 | 84.41 | 84.61 | 85.72 | 759900.0 | 85.72 |
2020-05-22 | 83.35 | 80.48 | 82.44 | 81.52 | 402900.0 | 81.52 |
2020-05-21 | 83.7 | 79.95 | 79.95 | 82.99 | 635500.0 | 82.99 |
2020-05-20 | 83.66 | 80.15 | 82.98 | 80.27 | 564800.0 | 80.27 |
2020-05-19 | 83.56 | 81.01 | 82.38 | 81.92 | 357900.0 | 81.92 |
2020-05-18 | 84.22 | 78.39 | 78.39 | 82.36 | 749600.0 | 82.36 |
2020-05-15 | 76.37 | 73.07 | 73.77 | 75.4 | 241400.0 | 75.4 |
2020-05-14 | 74.91 | 69.54 | 71.54 | 74.67 | 486600.0 | 74.67 |
2020-05-13 | 75.0 | 70.4 | 75.0 | 72.56 | 698600.0 | 72.56 |
2020-05-12 | 80.03 | 75.75 | 78.29 | 75.8 | 557200.0 | 75.8 |
2020-05-11 | 79.13 | 76.98 | 78.41 | 78.0 | 530900.0 | 78.0 |
2020-05-08 | 80.16 | 77.78 | 78.04 | 79.27 | 485800.0 | 79.27 |
2020-05-07 | 78.94 | 75.9 | 76.73 | 76.18 | 540500.0 | 76.18 |
2020-05-06 | 76.54 | 73.07 | 74.12 | 76.06 | 756500.0 | 76.06 |
2020-05-05 | 77.37 | 71.95 | 71.95 | 73.96 | 904600.0 | 73.96 |
2020-05-04 | 75.8 | 72.93 | 74.04 | 75.57 | 639100.0 | 75.57 |
2020-05-01 | 76.97 | 74.42 | 76.59 | 75.1 | 498200.0 | 75.1 |
2020-04-30 | 82.53 | 78.11 | 81.73 | 78.2 | 597500.0 | 78.2 |
2020-04-29 | 84.82 | 82.01 | 82.4 | 82.83 | 633500.0 | 82.83 |
2020-04-28 | 81.99 | 79.02 | 80.96 | 80.42 | 807000.0 | 80.42 |
2020-04-27 | 79.73 | 72.68 | 72.68 | 78.13 | 580000.0 | 78.13 |
2020-04-24 | 73.56 | 71.35 | 72.76 | 71.87 | 316300.0 | 71.87 |
2020-04-23 | 73.09 | 71.33 | 72.12 | 71.89 | 375700.0 | 71.89 |
2020-04-22 | 74.17 | 71.7 | 73.96 | 72.02 | 307800.0 | 72.02 |
2020-04-21 | 73.13 | 71.48 | 72.57 | 72.12 | 434200.0 | 72.12 |
2020-04-20 | 76.59 | 72.61 | 73.95 | 74.35 | 490300.0 | 74.35 |
2020-04-17 | 77.25 | 74.42 | 75.12 | 76.13 | 582300.0 | 76.13 |
2020-04-16 | 72.52 | 67.84 | 69.32 | 72.39 | 750800.0 | 72.39 |
2020-04-15 | 73.44 | 68.31 | 72.56 | 68.77 | 546600.0 | 68.77 |
2020-04-14 | 76.3 | 74.08 | 74.42 | 75.07 | 570700.0 | 75.07 |
2020-04-13 | 77.55 | 71.42 | 77.45 | 73.05 | 756600.0 | 73.05 |
2020-04-09 | 82.48 | 76.56 | 80.72 | 77.61 | 675200.0 | 77.61 |
2020-04-08 | 79.52 | 73.29 | 74.04 | 78.64 | 458200.0 | 78.64 |
2020-04-07 | 77.17 | 71.79 | 75.0 | 73.21 | 1066000.0 | 73.21 |
2020-04-06 | 72.3 | 67.94 | 68.99 | 71.0 | 686800.0 | 71.0 |
2020-04-03 | 67.71 | 63.18 | 66.51 | 65.56 | 486700.0 | 65.56 |
2020-04-02 | 67.96 | 62.07 | 62.07 | 67.39 | 644400.0 | 67.39 |
2020-04-01 | 64.21 | 60.17 | 63.78 | 62.8 | 792600.0 | 62.8 |
2020-03-31 | 69.21 | 65.09 | 66.28 | 65.73 | 663700.0 | 65.73 |
2020-03-30 | 69.39 | 63.9 | 69.39 | 66.0 | 1193200.0 | 66.0 |
2020-03-27 | 73.65 | 69.29 | 73.42 | 69.64 | 557300.0 | 69.64 |
2020-03-26 | 78.39 | 71.45 | 72.58 | 75.94 | 468800.0 | 75.94 |
2020-03-25 | 75.27 | 68.28 | 69.24 | 72.36 | 695200.0 | 72.36 |
2020-03-24 | 71.37 | 66.81 | 67.68 | 70.48 | 612700.0 | 70.48 |
2020-03-23 | 69.32 | 62.91 | 66.08 | 65.27 | 744300.0 | 65.27 |
2020-03-20 | 74.15 | 65.72 | 72.71 | 66.49 | 948800.0 | 66.49 |
2020-03-19 | 79.05 | 69.5 | 75.16 | 72.34 | 972200.0 | 72.34 |
2020-03-18 | 76.57 | 68.65 | 69.74 | 75.89 | 1147000.0 | 75.89 |
2020-03-17 | 75.79 | 63.52 | 65.41 | 75.26 | 996000.0 | 75.26 |
2020-03-16 | 69.88 | 63.17 | 64.2 | 64.12 | 1000500.0 | 64.12 |
2020-03-13 | 77.09 | 73.04 | 76.75 | 75.53 | 1123900.0 | 75.53 |
2020-03-12 | 77.18 | 73.1 | 75.23 | 73.5 | 948300.0 | 73.5 |
2020-03-11 | 81.65 | 78.13 | 80.44 | 79.86 | 930200.0 | 79.86 |
2020-03-10 | 85.35 | 78.13 | 84.76 | 82.43 | 1058000.0 | 82.43 |
2020-03-09 | 83.04 | 79.5 | 81.52 | 81.42 | 1077800.0 | 81.42 |
2020-03-06 | 87.41 | 84.53 | 85.02 | 86.83 | 993100.0 | 86.83 |
2020-03-05 | 89.88 | 85.65 | 89.52 | 87.5 | 838100.0 | 87.5 |
2020-03-04 | 93.32 | 90.89 | 93.06 | 92.84 | 566700.0 | 92.24 |
2020-03-03 | 97.13 | 90.67 | 95.33 | 91.38 | 761500.0 | 90.79 |
2020-03-02 | 95.28 | 89.82 | 91.61 | 95.01 | 866700.0 | 94.4 |
2020-02-28 | 92.44 | 88.49 | 88.49 | 91.47 | 1053200.0 | 90.88 |
2020-02-27 | 93.33 | 86.53 | 88.47 | 91.7 | 1272600.0 | 91.11 |
2020-02-26 | 93.76 | 90.42 | 92.96 | 90.47 | 998400.0 | 89.89 |
2020-02-25 | 97.14 | 90.85 | 96.98 | 91.72 | 1177100.0 | 91.13 |
2020-02-24 | 98.14 | 91.89 | 96.0 | 96.64 | 2421100.0 | 96.02 |
2020-02-21 | 111.84 | 109.6 | 110.87 | 110.73 | 1001900.0 | 110.01 |
2020-02-20 | 112.33 | 109.71 | 110.43 | 111.35 | 561300.0 | 110.63 |
2020-02-19 | 110.93 | 110.05 | 110.6 | 110.73 | 441900.0 | 110.01 |
2020-02-18 | 110.9 | 109.27 | 109.86 | 110.25 | 418200.0 | 109.54 |