| 名前 | Diamond Hill Investment Group Inc. Class A Common Stock |
| ティッカー | DHIL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 146.47 | 142.35 | 144.65 | 142.35 | 10500.0 | 142.35 |
| 2021-02-12 | 146.58 | 143.06 | 143.06 | 144.05 | 7400.0 | 144.05 |
| 2021-02-11 | 143.93 | 142.03 | 142.07 | 143.93 | 18000.0 | 143.93 |
| 2021-02-10 | 144.25 | 142.12 | 143.56 | 142.12 | 18700.0 | 142.12 |
| 2021-02-09 | 145.11 | 142.66 | 144.41 | 143.43 | 17200.0 | 143.43 |
| 2021-02-08 | 145.32 | 141.7 | 141.7 | 144.78 | 11900.0 | 144.78 |
| 2021-02-05 | 147.14 | 140.23 | 147.14 | 141.51 | 14600.0 | 141.51 |
| 2021-02-04 | 148.4 | 146.2 | 146.7 | 146.67 | 18800.0 | 146.67 |
| 2021-02-03 | 147.99 | 144.25 | 147.9 | 147.99 | 19900.0 | 147.99 |
| 2021-02-02 | 151.31 | 147.76 | 150.0 | 149.15 | 6900.0 | 149.15 |
| 2021-02-01 | 152.0 | 147.88 | 148.24 | 149.08 | 13300.0 | 149.08 |
| 2021-01-29 | 149.61 | 145.0 | 146.4 | 148.23 | 28500.0 | 148.23 |
| 2021-01-28 | 148.68 | 146.43 | 147.61 | 146.43 | 9900.0 | 146.43 |
| 2021-01-27 | 150.5 | 147.55 | 150.5 | 147.59 | 20700.0 | 147.59 |
| 2021-01-26 | 153.82 | 151.75 | 153.82 | 151.82 | 11000.0 | 151.82 |
| 2021-01-25 | 153.92 | 151.88 | 152.88 | 152.61 | 7800.0 | 152.61 |
| 2021-01-22 | 153.54 | 151.18 | 152.0 | 153.54 | 11900.0 | 153.54 |
| 2021-01-21 | 153.85 | 151.53 | 151.53 | 153.6 | 8200.0 | 153.6 |
| 2021-01-20 | 152.95 | 151.01 | 151.79 | 152.46 | 5300.0 | 152.46 |
| 2021-01-19 | 153.38 | 151.79 | 153.38 | 152.22 | 7600.0 | 152.22 |
| 2021-01-15 | 156.29 | 151.54 | 153.78 | 152.01 | 5400.0 | 152.01 |
| 2021-01-14 | 156.41 | 154.02 | 156.38 | 154.05 | 8000.0 | 154.05 |
| 2021-01-13 | 157.0 | 154.2 | 156.7 | 154.63 | 6600.0 | 154.63 |
| 2021-01-12 | 157.35 | 154.0 | 154.0 | 157.01 | 8200.0 | 157.01 |
| 2021-01-11 | 154.99 | 153.87 | 154.99 | 154.2 | 5400.0 | 154.2 |
| 2021-01-08 | 157.99 | 154.65 | 157.99 | 156.65 | 8100.0 | 156.65 |
| 2021-01-07 | 157.75 | 151.41 | 154.67 | 157.32 | 35100.0 | 157.32 |
| 2021-01-06 | 154.5 | 151.36 | 151.36 | 152.9 | 25200.0 | 152.9 |
| 2021-01-05 | 152.0 | 149.0 | 149.54 | 149.9 | 18500.0 | 149.9 |
| 2021-01-04 | 150.94 | 147.46 | 149.65 | 147.66 | 9600.0 | 147.66 |
| 2020-12-31 | 150.95 | 149.22 | 150.0 | 149.27 | 9700.0 | 149.27 |
| 2020-12-30 | 151.39 | 148.32 | 149.94 | 150.24 | 12300.0 | 150.24 |
| 2020-12-29 | 152.3 | 149.31 | 152.25 | 150.84 | 7900.0 | 150.84 |
| 2020-12-28 | 152.87 | 151.67 | 151.67 | 152.32 | 7400.0 | 152.32 |
| 2020-12-24 | 153.0 | 151.29 | 152.33 | 153.0 | 11700.0 | 153.0 |
| 2020-12-23 | 153.1 | 150.95 | 151.53 | 153.1 | 9700.0 | 153.1 |
| 2020-12-22 | 152.86 | 151.05 | 152.49 | 151.88 | 13400.0 | 151.88 |
| 2020-12-21 | 153.12 | 147.77 | 147.77 | 152.5 | 29600.0 | 152.5 |
| 2020-12-18 | 150.68 | 147.74 | 148.84 | 148.99 | 79000.0 | 148.99 |
| 2020-12-17 | 148.4 | 146.59 | 146.77 | 148.34 | 13500.0 | 148.34 |
| 2020-12-16 | 148.0 | 145.19 | 147.95 | 146.43 | 8500.0 | 146.43 |
| 2020-12-15 | 148.5 | 143.02 | 145.77 | 147.36 | 19600.0 | 147.36 |
| 2020-12-14 | 146.0 | 143.71 | 144.17 | 144.15 | 16500.0 | 144.15 |
| 2020-12-11 | 148.4 | 143.35 | 146.64 | 143.65 | 17400.0 | 143.65 |
| 2020-12-10 | 147.55 | 145.01 | 147.52 | 146.63 | 13700.0 | 146.63 |
| 2020-12-09 | 151.72 | 146.29 | 146.54 | 147.2 | 15700.0 | 147.2 |
| 2020-12-08 | 150.4 | 147.35 | 149.5 | 149.4 | 19600.0 | 149.4 |
| 2020-12-07 | 151.03 | 148.75 | 151.03 | 149.35 | 14400.0 | 149.35 |
| 2020-12-04 | 153.71 | 149.5 | 150.77 | 152.75 | 20000.0 | 152.75 |
| 2020-12-03 | 151.99 | 146.98 | 147.88 | 150.44 | 32300.0 | 150.44 |
| 2020-12-02 | 147.98 | 140.18 | 140.66 | 146.79 | 32500.0 | 146.79 |
| 2020-12-01 | 140.06 | 137.57 | 137.74 | 139.0 | 12200.0 | 139.0 |
| 2020-11-30 | 143.2 | 135.57 | 143.2 | 136.82 | 32600.0 | 136.82 |
| 2020-11-27 | 145.49 | 140.5 | 144.54 | 143.81 | 9300.0 | 143.81 |
| 2020-11-25 | 147.66 | 144.38 | 147.42 | 145.0 | 17700.0 | 145.0 |
| 2020-11-24 | 151.15 | 145.67 | 150.79 | 145.88 | 28400.0 | 145.88 |
| 2020-11-23 | 161.01 | 158.31 | 158.31 | 160.0 | 34500.0 | 148.0 |
| 2020-11-20 | 158.7 | 154.96 | 156.27 | 156.89 | 21100.0 | 145.12 |
| 2020-11-19 | 158.7 | 154.0 | 157.5 | 155.62 | 16900.0 | 143.95 |
| 2020-11-18 | 161.12 | 157.12 | 161.12 | 157.12 | 20500.0 | 145.34 |
| 2020-11-17 | 162.0 | 157.09 | 159.99 | 159.24 | 24800.0 | 147.3 |
| 2020-11-16 | 160.91 | 153.58 | 153.58 | 159.47 | 36000.0 | 147.51 |
| 2020-11-13 | 150.78 | 148.5 | 149.24 | 149.7 | 14300.0 | 138.47 |
| 2020-11-12 | 149.6 | 146.21 | 146.21 | 147.5 | 9600.0 | 136.44 |
| 2020-11-11 | 150.57 | 148.07 | 150.57 | 149.61 | 6900.0 | 138.39 |
| 2020-11-10 | 150.65 | 146.5 | 147.91 | 150.65 | 12400.0 | 139.35 |
| 2020-11-09 | 148.13 | 143.36 | 145.95 | 147.22 | 19300.0 | 136.18 |
| 2020-11-06 | 145.55 | 139.74 | 145.55 | 140.76 | 10300.0 | 130.2 |
| 2020-11-05 | 145.5 | 143.12 | 144.8 | 145.24 | 14000.0 | 134.35 |
| 2020-11-04 | 145.0 | 142.46 | 142.93 | 143.65 | 8800.0 | 132.88 |
| 2020-11-03 | 145.6 | 140.52 | 142.05 | 143.95 | 21800.0 | 133.15 |
| 2020-11-02 | 141.76 | 137.01 | 138.11 | 141.76 | 15700.0 | 131.13 |
| 2020-10-30 | 142.52 | 136.02 | 141.5 | 136.94 | 21200.0 | 126.67 |
| 2020-10-29 | 143.0 | 138.3 | 140.22 | 140.55 | 13400.0 | 130.01 |
| 2020-10-28 | 141.0 | 135.1 | 137.85 | 140.1 | 27100.0 | 129.59 |
| 2020-10-27 | 139.91 | 135.0 | 139.3 | 136.91 | 13200.0 | 126.64 |
| 2020-10-26 | 143.21 | 137.0 | 141.75 | 138.59 | 17900.0 | 128.2 |
| 2020-10-23 | 143.95 | 141.0 | 141.79 | 143.95 | 13500.0 | 133.15 |
| 2020-10-22 | 143.07 | 140.6 | 142.21 | 140.95 | 9600.0 | 130.38 |
| 2020-10-21 | 144.53 | 140.32 | 140.65 | 141.94 | 13600.0 | 131.29 |
| 2020-10-20 | 142.1 | 138.7 | 138.85 | 142.1 | 15900.0 | 131.44 |
| 2020-10-19 | 145.3 | 138.3 | 142.6 | 138.3 | 11300.0 | 127.93 |
| 2020-10-16 | 143.6 | 138.78 | 141.52 | 139.89 | 14500.0 | 129.4 |
| 2020-10-15 | 142.99 | 136.0 | 136.6 | 142.99 | 13500.0 | 132.27 |
| 2020-10-14 | 142.84 | 140.0 | 140.52 | 140.0 | 9500.0 | 129.5 |
| 2020-10-13 | 145.24 | 140.54 | 145.24 | 141.33 | 11200.0 | 130.73 |
| 2020-10-12 | 148.0 | 145.24 | 147.15 | 145.24 | 13200.0 | 134.35 |
| 2020-10-09 | 148.63 | 143.0 | 143.0 | 148.3 | 14200.0 | 137.18 |
| 2020-10-08 | 145.0 | 137.97 | 137.97 | 143.5 | 17200.0 | 132.74 |
| 2020-10-07 | 137.0 | 134.05 | 134.88 | 136.25 | 12900.0 | 126.03 |
| 2020-10-06 | 138.0 | 132.16 | 138.0 | 132.93 | 13100.0 | 122.96 |
| 2020-10-05 | 138.06 | 134.5 | 134.5 | 138.06 | 7700.0 | 127.71 |
| 2020-10-02 | 135.0 | 127.0 | 127.0 | 133.84 | 13500.0 | 123.8 |
| 2020-10-01 | 129.0 | 126.6 | 126.6 | 128.01 | 5900.0 | 118.41 |
| 2020-09-30 | 128.0 | 126.32 | 127.0 | 126.32 | 7900.0 | 116.85 |
| 2020-09-29 | 128.08 | 125.79 | 126.26 | 128.08 | 5500.0 | 118.47 |
| 2020-09-28 | 126.56 | 125.24 | 125.94 | 126.26 | 9800.0 | 116.79 |
| 2020-09-25 | 125.0 | 122.24 | 124.06 | 124.63 | 11600.0 | 115.28 |
| 2020-09-24 | 124.23 | 121.58 | 121.58 | 121.81 | 10000.0 | 112.67 |
| 2020-09-23 | 124.5 | 116.55 | 123.55 | 123.58 | 10900.0 | 114.31 |
| 2020-09-22 | 124.9 | 122.19 | 124.9 | 124.1 | 11700.0 | 114.79 |
| 2020-09-21 | 124.93 | 123.45 | 124.35 | 124.24 | 15400.0 | 114.92 |
| 2020-09-18 | 126.12 | 122.9 | 124.59 | 126.12 | 32400.0 | 116.66 |
| 2020-09-17 | 124.59 | 122.72 | 123.11 | 124.59 | 8700.0 | 115.25 |
| 2020-09-16 | 125.45 | 124.75 | 125.25 | 125.41 | 8500.0 | 116.0 |
| 2020-09-15 | 126.74 | 124.0 | 125.15 | 124.49 | 7000.0 | 115.15 |
| 2020-09-14 | 125.74 | 123.42 | 123.44 | 125.74 | 12000.0 | 116.31 |
| 2020-09-11 | 123.78 | 121.75 | 122.0 | 122.5 | 11000.0 | 113.31 |
| 2020-09-10 | 123.67 | 122.07 | 123.3 | 122.07 | 9200.0 | 112.91 |
| 2020-09-09 | 124.45 | 122.64 | 123.48 | 123.75 | 11000.0 | 114.47 |
| 2020-09-08 | 124.4 | 123.17 | 123.85 | 123.25 | 8600.0 | 114.01 |
| 2020-09-04 | 126.52 | 122.22 | 123.53 | 125.2 | 10500.0 | 115.81 |
| 2020-09-03 | 126.23 | 124.01 | 124.01 | 124.67 | 13500.0 | 115.32 |
| 2020-09-02 | 126.4 | 124.49 | 124.5 | 126.4 | 10600.0 | 116.92 |
| 2020-09-01 | 124.1 | 123.4 | 123.75 | 124.04 | 11300.0 | 114.74 |
| 2020-08-31 | 124.68 | 123.0 | 123.0 | 123.91 | 10500.0 | 114.62 |
| 2020-08-28 | 125.62 | 124.0 | 124.53 | 124.39 | 5700.0 | 115.06 |
| 2020-08-27 | 125.84 | 123.5 | 123.51 | 124.32 | 10200.0 | 115.0 |
| 2020-08-26 | 123.85 | 123.85 | 123.85 | 123.85 | 2600.0 | 114.56 |
| 2020-08-25 | 125.62 | 123.0 | 123.75 | 124.02 | 9400.0 | 114.72 |
| 2020-08-24 | 124.0 | 122.8 | 123.5 | 123.95 | 6400.0 | 114.65 |
| 2020-08-21 | 123.79 | 120.31 | 122.01 | 123.54 | 14200.0 | 114.27 |
| 2020-08-20 | 122.55 | 120.93 | 122.55 | 122.34 | 8600.0 | 113.16 |
| 2020-08-19 | 125.0 | 123.07 | 123.72 | 123.33 | 8400.0 | 114.08 |
| 2020-08-18 | 125.0 | 123.69 | 125.0 | 124.18 | 5000.0 | 114.87 |
| 2020-08-17 | 125.75 | 123.66 | 123.8 | 125.75 | 8700.0 | 116.32 |
| 2020-08-14 | 125.17 | 122.5 | 122.75 | 123.65 | 8500.0 | 114.38 |
| 2020-08-13 | 124.2 | 123.4 | 124.0 | 123.51 | 9300.0 | 114.25 |
| 2020-08-12 | 125.71 | 123.44 | 124.1 | 124.28 | 15700.0 | 114.96 |
| 2020-08-11 | 125.53 | 123.28 | 123.5 | 123.28 | 13900.0 | 114.03 |
| 2020-08-10 | 123.55 | 120.93 | 120.93 | 122.76 | 5800.0 | 113.55 |
| 2020-08-07 | 121.36 | 117.39 | 117.51 | 120.92 | 8700.0 | 111.85 |
| 2020-08-06 | 119.78 | 115.29 | 115.34 | 116.3 | 12900.0 | 107.58 |
| 2020-08-05 | 116.0 | 114.55 | 116.0 | 115.34 | 15700.0 | 106.69 |
| 2020-08-04 | 118.74 | 116.34 | 116.44 | 118.19 | 10700.0 | 109.33 |
| 2020-08-03 | 118.88 | 113.56 | 113.56 | 116.23 | 12700.0 | 107.51 |
| 2020-07-31 | 116.49 | 112.71 | 116.49 | 114.03 | 17200.0 | 105.48 |
| 2020-07-30 | 118.62 | 115.73 | 117.76 | 117.65 | 12800.0 | 108.83 |
| 2020-07-29 | 121.57 | 118.99 | 119.0 | 119.48 | 6600.0 | 110.52 |
| 2020-07-28 | 122.09 | 119.1 | 120.07 | 119.49 | 8900.0 | 110.53 |
| 2020-07-27 | 124.98 | 120.15 | 121.88 | 120.67 | 8400.0 | 111.62 |
| 2020-07-24 | 124.74 | 122.12 | 124.74 | 122.48 | 4700.0 | 113.29 |
| 2020-07-23 | 125.75 | 122.89 | 124.53 | 124.9 | 8300.0 | 115.53 |
| 2020-07-22 | 125.95 | 123.57 | 125.94 | 124.2 | 7400.0 | 114.89 |
| 2020-07-21 | 126.64 | 122.03 | 122.03 | 126.64 | 12600.0 | 117.14 |
| 2020-07-20 | 122.05 | 120.52 | 122.05 | 121.18 | 9000.0 | 112.09 |
| 2020-07-17 | 123.99 | 122.01 | 122.05 | 122.08 | 8500.0 | 112.92 |
| 2020-07-16 | 123.02 | 121.0 | 121.5 | 123.02 | 11800.0 | 113.79 |
| 2020-07-15 | 123.02 | 119.32 | 120.0 | 121.88 | 13400.0 | 112.74 |
| 2020-07-14 | 119.12 | 115.19 | 115.19 | 118.98 | 17600.0 | 110.06 |
| 2020-07-13 | 119.0 | 117.26 | 118.5 | 118.54 | 13200.0 | 109.65 |
| 2020-07-10 | 117.43 | 112.06 | 112.06 | 117.37 | 15100.0 | 108.57 |
| 2020-07-09 | 112.46 | 108.21 | 112.01 | 111.8 | 16100.0 | 103.42 |
| 2020-07-08 | 113.37 | 111.21 | 112.36 | 112.94 | 5800.0 | 104.47 |
| 2020-07-07 | 116.56 | 112.43 | 115.89 | 113.8 | 15000.0 | 105.27 |
| 2020-07-06 | 117.07 | 114.05 | 114.05 | 115.8 | 14000.0 | 107.12 |
| 2020-07-02 | 116.76 | 112.14 | 114.43 | 113.22 | 13300.0 | 104.73 |
| 2020-07-01 | 114.96 | 112.28 | 112.28 | 113.13 | 12000.0 | 104.65 |
| 2020-06-30 | 113.68 | 111.75 | 111.97 | 113.67 | 12300.0 | 105.14 |
| 2020-06-29 | 112.35 | 109.31 | 109.32 | 110.77 | 9900.0 | 102.46 |
| 2020-06-26 | 108.28 | 105.61 | 107.07 | 107.36 | 68900.0 | 99.31 |
| 2020-06-25 | 110.49 | 106.47 | 106.47 | 109.99 | 13600.0 | 101.74 |
| 2020-06-24 | 107.53 | 105.5 | 105.57 | 105.71 | 15300.0 | 97.78 |
| 2020-06-23 | 111.3 | 107.49 | 111.3 | 108.08 | 9500.0 | 99.97 |
| 2020-06-22 | 110.54 | 109.12 | 110.54 | 110.0 | 6700.0 | 101.75 |
| 2020-06-19 | 110.65 | 106.66 | 109.73 | 110.65 | 26800.0 | 102.35 |
| 2020-06-18 | 109.88 | 108.09 | 108.53 | 108.09 | 7400.0 | 99.98 |
| 2020-06-17 | 113.91 | 108.85 | 113.91 | 109.14 | 9500.0 | 100.95 |
| 2020-06-16 | 114.89 | 110.28 | 111.3 | 112.21 | 18900.0 | 103.79 |
| 2020-06-15 | 109.75 | 103.07 | 104.21 | 109.36 | 21400.0 | 101.16 |
| 2020-06-12 | 117.98 | 105.4 | 114.2 | 106.98 | 33000.0 | 98.96 |
| 2020-06-11 | 116.01 | 111.22 | 115.2 | 111.22 | 14600.0 | 102.88 |
| 2020-06-10 | 122.09 | 118.7 | 122.09 | 119.0 | 17300.0 | 110.08 |
| 2020-06-09 | 121.05 | 115.78 | 119.13 | 120.46 | 11600.0 | 111.43 |
| 2020-06-08 | 122.69 | 120.02 | 122.69 | 122.13 | 19500.0 | 112.97 |
| 2020-06-05 | 125.95 | 120.55 | 121.27 | 121.07 | 28100.0 | 111.99 |
| 2020-06-04 | 119.48 | 112.26 | 112.48 | 119.45 | 23900.0 | 110.49 |
| 2020-06-03 | 113.88 | 104.65 | 104.65 | 113.1 | 26500.0 | 104.62 |
| 2020-06-02 | 103.78 | 100.64 | 102.55 | 103.05 | 40000.0 | 95.32 |
| 2020-06-01 | 107.0 | 101.78 | 104.95 | 101.78 | 44900.0 | 94.15 |
| 2020-05-29 | 108.1 | 102.95 | 108.1 | 104.96 | 8900.0 | 97.09 |
| 2020-05-28 | 112.0 | 105.79 | 111.99 | 106.98 | 13400.0 | 98.96 |
| 2020-05-27 | 111.64 | 107.39 | 108.23 | 110.85 | 15600.0 | 102.54 |
| 2020-05-26 | 107.89 | 104.5 | 106.44 | 106.42 | 18500.0 | 98.44 |
| 2020-05-22 | 104.23 | 102.72 | 103.58 | 104.0 | 3800.0 | 96.2 |
| 2020-05-21 | 105.74 | 102.7 | 104.83 | 102.7 | 13500.0 | 95.0 |
| 2020-05-20 | 105.0 | 102.78 | 103.88 | 104.46 | 10600.0 | 96.63 |
| 2020-05-19 | 106.4 | 102.27 | 105.31 | 102.27 | 15500.0 | 94.6 |
| 2020-05-18 | 107.0 | 103.34 | 105.0 | 106.4 | 16700.0 | 98.42 |
| 2020-05-15 | 104.3 | 98.6 | 99.53 | 101.99 | 14900.0 | 94.34 |
| 2020-05-14 | 100.73 | 96.01 | 98.35 | 99.94 | 18900.0 | 92.44 |
| 2020-05-13 | 100.58 | 98.0 | 100.0 | 99.87 | 19400.0 | 92.38 |
| 2020-05-12 | 105.01 | 99.5 | 105.01 | 100.0 | 21200.0 | 92.5 |
| 2020-05-11 | 106.21 | 104.0 | 105.37 | 104.0 | 9700.0 | 96.2 |
| 2020-05-08 | 109.01 | 105.31 | 105.42 | 107.11 | 31100.0 | 99.08 |
| 2020-05-07 | 106.96 | 100.67 | 102.68 | 105.42 | 22000.0 | 97.51 |
| 2020-05-06 | 105.0 | 102.01 | 103.77 | 102.01 | 22200.0 | 94.36 |
| 2020-05-05 | 109.5 | 103.31 | 109.42 | 105.14 | 21400.0 | 97.25 |
| 2020-05-04 | 109.11 | 98.71 | 106.5 | 106.87 | 21200.0 | 98.85 |
| 2020-05-01 | 109.21 | 103.96 | 108.23 | 105.96 | 38600.0 | 98.01 |
| 2020-04-30 | 110.65 | 107.2 | 110.22 | 109.56 | 31500.0 | 101.34 |
| 2020-04-29 | 113.5 | 109.51 | 110.73 | 111.2 | 31000.0 | 102.86 |
| 2020-04-28 | 114.5 | 107.05 | 110.5 | 108.38 | 31300.0 | 100.25 |
| 2020-04-27 | 112.0 | 101.15 | 103.01 | 110.43 | 33700.0 | 102.15 |
| 2020-04-24 | 104.04 | 99.02 | 99.68 | 102.63 | 21600.0 | 94.93 |
| 2020-04-23 | 102.74 | 98.15 | 102.74 | 99.99 | 16100.0 | 92.49 |
| 2020-04-22 | 102.25 | 99.05 | 102.25 | 101.81 | 12900.0 | 94.17 |
| 2020-04-21 | 100.19 | 97.25 | 97.88 | 100.19 | 22400.0 | 92.68 |
| 2020-04-20 | 101.35 | 97.88 | 99.09 | 99.99 | 23300.0 | 92.49 |
| 2020-04-17 | 101.18 | 96.62 | 97.11 | 99.88 | 21900.0 | 92.39 |
| 2020-04-16 | 96.33 | 90.24 | 96.33 | 94.76 | 15600.0 | 87.65 |
| 2020-04-15 | 97.1 | 94.0 | 95.81 | 94.91 | 11200.0 | 87.79 |
| 2020-04-14 | 100.21 | 97.21 | 97.98 | 99.24 | 18700.0 | 91.8 |
| 2020-04-13 | 97.34 | 91.65 | 93.22 | 96.86 | 25200.0 | 89.6 |
| 2020-04-09 | 96.56 | 89.55 | 93.54 | 94.8 | 32100.0 | 87.69 |
| 2020-04-08 | 92.95 | 90.16 | 90.38 | 91.0 | 17200.0 | 84.18 |
| 2020-04-07 | 91.61 | 87.56 | 89.06 | 89.92 | 20700.0 | 83.18 |
| 2020-04-06 | 92.88 | 86.54 | 88.27 | 88.59 | 28200.0 | 81.95 |
| 2020-04-03 | 86.85 | 84.1 | 85.1 | 86.0 | 12000.0 | 79.55 |
| 2020-04-02 | 88.78 | 82.53 | 88.0 | 86.49 | 20200.0 | 80.0 |
| 2020-04-01 | 93.0 | 86.3 | 86.79 | 87.7 | 18500.0 | 81.12 |
| 2020-03-31 | 93.09 | 86.67 | 87.78 | 90.24 | 29500.0 | 83.47 |
| 2020-03-30 | 89.39 | 83.6 | 84.08 | 89.39 | 31800.0 | 82.69 |
| 2020-03-27 | 89.5 | 83.05 | 87.56 | 83.25 | 19500.0 | 77.01 |
| 2020-03-26 | 92.64 | 85.43 | 85.43 | 91.12 | 22300.0 | 84.29 |
| 2020-03-25 | 89.19 | 83.15 | 86.1 | 85.99 | 27100.0 | 79.54 |
| 2020-03-24 | 86.87 | 82.67 | 84.42 | 86.39 | 29400.0 | 79.91 |
| 2020-03-23 | 88.5 | 75.0 | 88.4 | 81.7 | 29100.0 | 75.57 |
| 2020-03-20 | 93.09 | 83.17 | 91.52 | 86.65 | 46900.0 | 80.15 |
| 2020-03-19 | 96.54 | 81.93 | 83.78 | 91.8 | 21800.0 | 84.92 |
| 2020-03-18 | 93.84 | 83.53 | 92.02 | 84.0 | 37300.0 | 77.7 |
| 2020-03-17 | 96.0 | 92.05 | 93.65 | 95.85 | 31900.0 | 88.66 |
| 2020-03-16 | 96.64 | 90.01 | 96.64 | 91.89 | 28900.0 | 85.0 |
| 2020-03-13 | 102.36 | 94.19 | 99.0 | 102.36 | 43200.0 | 94.68 |
| 2020-03-12 | 104.84 | 97.01 | 104.48 | 97.5 | 33300.0 | 90.19 |
| 2020-03-11 | 114.0 | 107.2 | 114.0 | 108.28 | 18100.0 | 100.16 |
| 2020-03-10 | 118.0 | 112.79 | 116.72 | 114.7 | 36700.0 | 106.1 |
| 2020-03-09 | 115.5 | 110.6 | 114.73 | 114.22 | 18200.0 | 105.65 |
| 2020-03-06 | 124.9 | 117.81 | 121.9 | 120.05 | 23400.0 | 111.05 |
| 2020-03-05 | 125.0 | 121.5 | 124.36 | 123.9 | 23900.0 | 114.61 |
| 2020-03-04 | 127.0 | 125.06 | 126.76 | 125.9 | 28000.0 | 116.46 |
| 2020-03-03 | 129.47 | 123.63 | 127.51 | 126.0 | 22700.0 | 116.55 |
| 2020-03-02 | 129.94 | 123.44 | 129.94 | 127.29 | 25100.0 | 117.74 |
| 2020-02-28 | 130.04 | 122.99 | 122.99 | 126.73 | 25500.0 | 117.23 |
| 2020-02-27 | 131.94 | 122.72 | 131.94 | 125.1 | 11700.0 | 115.72 |
| 2020-02-26 | 137.0 | 132.35 | 136.89 | 133.23 | 7000.0 | 123.24 |
| 2020-02-25 | 137.0 | 134.98 | 136.74 | 136.3 | 21800.0 | 126.08 |
| 2020-02-24 | 140.0 | 133.74 | 137.53 | 136.75 | 12900.0 | 126.49 |
| 2020-02-21 | 143.05 | 139.36 | 142.35 | 140.01 | 8000.0 | 129.51 |
| 2020-02-20 | 142.73 | 135.0 | 135.5 | 142.73 | 26400.0 | 132.03 |
| 2020-02-19 | 136.5 | 134.61 | 136.5 | 135.52 | 6300.0 | 125.36 |
| 2020-02-18 | 139.4 | 136.36 | 137.31 | 136.36 | 4000.0 | 126.13 |