名前 | DTE Energy Company Common Stock |
ティッカー | DTE |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 121.25 | 119.86 | 120.83 | 120.6 | 944300.0 | 120.6 |
2021-02-12 | 122.19 | 120.52 | 121.76 | 120.94 | 743600.0 | 120.94 |
2021-02-11 | 122.64 | 121.6 | 121.75 | 121.99 | 992600.0 | 121.99 |
2021-02-10 | 122.68 | 121.18 | 122.14 | 122.16 | 485500.0 | 122.16 |
2021-02-09 | 121.51 | 120.41 | 121.07 | 121.33 | 451300.0 | 121.33 |
2021-02-08 | 122.4 | 120.17 | 121.93 | 121.0 | 826500.0 | 121.0 |
2021-02-05 | 122.57 | 119.85 | 120.7 | 121.72 | 1056700.0 | 121.72 |
2021-02-04 | 120.05 | 118.21 | 118.42 | 119.7 | 830800.0 | 119.7 |
2021-02-03 | 119.78 | 117.91 | 119.31 | 118.42 | 766900.0 | 118.42 |
2021-02-02 | 121.86 | 119.53 | 120.08 | 119.72 | 581800.0 | 119.72 |
2021-02-01 | 120.22 | 117.79 | 118.86 | 119.56 | 701300.0 | 119.56 |
2021-01-29 | 121.03 | 118.25 | 120.56 | 118.72 | 984200.0 | 118.72 |
2021-01-28 | 123.04 | 120.72 | 120.84 | 121.1 | 669900.0 | 121.1 |
2021-01-27 | 122.82 | 120.41 | 121.34 | 120.71 | 1287800.0 | 120.71 |
2021-01-26 | 123.9 | 122.25 | 123.79 | 122.79 | 976400.0 | 122.79 |
2021-01-25 | 124.22 | 120.77 | 120.77 | 123.45 | 674000.0 | 123.45 |
2021-01-22 | 122.25 | 119.82 | 121.92 | 121.91 | 964300.0 | 121.91 |
2021-01-21 | 122.85 | 121.55 | 122.02 | 122.53 | 795900.0 | 122.53 |
2021-01-20 | 122.44 | 120.12 | 120.33 | 122.25 | 1027300.0 | 122.25 |
2021-01-19 | 124.58 | 120.67 | 124.58 | 120.88 | 865400.0 | 120.88 |
2021-01-15 | 123.85 | 121.25 | 122.18 | 123.52 | 1670200.0 | 123.52 |
2021-01-14 | 122.75 | 121.28 | 121.89 | 121.7 | 944000.0 | 121.7 |
2021-01-13 | 122.09 | 118.99 | 119.38 | 121.83 | 1018000.0 | 121.83 |
2021-01-12 | 119.86 | 115.98 | 117.3 | 119.26 | 1236600.0 | 119.26 |
2021-01-11 | 118.93 | 117.09 | 118.01 | 117.98 | 726500.0 | 117.98 |
2021-01-08 | 119.24 | 117.07 | 118.78 | 118.19 | 860900.0 | 118.19 |
2021-01-07 | 122.15 | 118.64 | 121.91 | 118.76 | 1079600.0 | 118.76 |
2021-01-06 | 122.2 | 120.3 | 121.02 | 121.72 | 640500.0 | 121.72 |
2021-01-05 | 120.46 | 118.34 | 119.83 | 119.58 | 816100.0 | 119.58 |
2021-01-04 | 121.92 | 118.91 | 121.71 | 119.39 | 839800.0 | 119.39 |
2020-12-31 | 121.53 | 119.22 | 119.73 | 121.41 | 550300.0 | 121.41 |
2020-12-30 | 120.05 | 118.73 | 118.73 | 119.66 | 442300.0 | 119.66 |
2020-12-29 | 120.28 | 118.93 | 119.58 | 119.24 | 527300.0 | 119.24 |
2020-12-28 | 120.91 | 118.8 | 120.65 | 119.23 | 594200.0 | 119.23 |
2020-12-24 | 119.93 | 118.11 | 118.59 | 119.72 | 353200.0 | 119.72 |
2020-12-23 | 121.0 | 118.54 | 119.87 | 118.58 | 710600.0 | 118.58 |
2020-12-22 | 119.18 | 117.7 | 118.28 | 118.92 | 923800.0 | 118.92 |
2020-12-21 | 120.7 | 116.86 | 120.29 | 118.34 | 1319400.0 | 118.34 |
2020-12-18 | 123.75 | 120.74 | 123.52 | 121.7 | 2555600.0 | 121.7 |
2020-12-17 | 124.99 | 123.34 | 124.37 | 123.55 | 876400.0 | 122.47 |
2020-12-16 | 125.39 | 123.28 | 125.26 | 123.55 | 1038000.0 | 122.47 |
2020-12-15 | 125.08 | 123.0 | 123.62 | 124.8 | 1057700.0 | 123.7 |
2020-12-14 | 126.79 | 123.22 | 125.93 | 123.52 | 961400.0 | 122.44 |
2020-12-11 | 125.38 | 123.51 | 123.51 | 125.07 | 1113700.0 | 123.97 |
2020-12-10 | 125.33 | 123.33 | 124.91 | 124.22 | 856900.0 | 123.13 |
2020-12-09 | 125.49 | 124.38 | 124.75 | 124.98 | 800600.0 | 123.88 |
2020-12-08 | 124.91 | 123.13 | 124.23 | 124.63 | 749800.0 | 123.54 |
2020-12-07 | 126.59 | 124.51 | 125.32 | 124.85 | 835200.0 | 123.75 |
2020-12-04 | 127.55 | 125.06 | 126.61 | 125.93 | 671400.0 | 124.82 |
2020-12-03 | 128.63 | 126.22 | 127.96 | 126.83 | 1137600.0 | 125.72 |
2020-12-02 | 128.85 | 124.25 | 125.81 | 128.75 | 1619200.0 | 127.62 |
2020-12-01 | 128.19 | 126.19 | 127.0 | 126.24 | 1166200.0 | 125.13 |
2020-11-30 | 129.14 | 125.43 | 128.6 | 125.81 | 2370500.0 | 124.71 |
2020-11-27 | 132.45 | 128.28 | 132.36 | 128.53 | 526900.0 | 127.4 |
2020-11-25 | 132.34 | 129.92 | 131.42 | 132.24 | 1389300.0 | 131.08 |
2020-11-24 | 131.92 | 130.85 | 131.64 | 131.71 | 1433200.0 | 130.55 |
2020-11-23 | 130.98 | 129.86 | 130.22 | 130.41 | 1279400.0 | 129.26 |
2020-11-20 | 130.67 | 129.34 | 130.16 | 129.86 | 1759900.0 | 128.72 |
2020-11-19 | 131.06 | 128.2 | 130.5 | 129.66 | 2108600.0 | 128.52 |
2020-11-18 | 133.33 | 130.14 | 133.33 | 130.2 | 1128400.0 | 129.06 |
2020-11-17 | 135.6 | 132.77 | 133.91 | 132.84 | 1331900.0 | 131.67 |
2020-11-16 | 135.28 | 132.71 | 133.0 | 135.2 | 1950100.0 | 134.01 |
2020-11-13 | 131.46 | 128.9 | 129.09 | 130.7 | 1188100.0 | 129.55 |
2020-11-12 | 129.79 | 125.94 | 129.79 | 128.5 | 1741800.0 | 127.37 |
2020-11-11 | 132.6 | 129.63 | 132.6 | 130.06 | 1511300.0 | 128.92 |
2020-11-10 | 132.62 | 128.95 | 129.15 | 132.0 | 1101400.0 | 130.84 |
2020-11-09 | 131.5 | 127.96 | 128.19 | 128.81 | 1230500.0 | 127.68 |
2020-11-06 | 125.46 | 122.82 | 125.23 | 123.86 | 1238700.0 | 122.77 |
2020-11-05 | 128.53 | 125.04 | 126.25 | 125.13 | 720600.0 | 124.03 |
2020-11-04 | 129.07 | 124.55 | 126.07 | 125.17 | 929600.0 | 124.07 |
2020-11-03 | 128.13 | 125.48 | 127.42 | 126.46 | 784200.0 | 125.35 |
2020-11-02 | 126.0 | 123.18 | 124.87 | 125.7 | 897500.0 | 124.6 |
2020-10-30 | 123.53 | 120.91 | 122.75 | 123.42 | 1100500.0 | 122.34 |
2020-10-29 | 125.35 | 120.16 | 121.66 | 123.47 | 906000.0 | 122.39 |
2020-10-28 | 126.41 | 121.91 | 124.14 | 122.15 | 1876500.0 | 121.08 |
2020-10-27 | 130.89 | 125.05 | 125.56 | 127.17 | 2352200.0 | 126.05 |
2020-10-26 | 125.22 | 122.87 | 123.87 | 124.24 | 1196000.0 | 123.15 |
2020-10-23 | 125.61 | 123.75 | 124.46 | 125.15 | 962600.0 | 124.05 |
2020-10-22 | 123.24 | 120.41 | 120.99 | 123.03 | 690900.0 | 121.95 |
2020-10-21 | 123.25 | 120.73 | 121.03 | 121.46 | 1067000.0 | 120.39 |
2020-10-20 | 122.29 | 119.64 | 119.64 | 121.34 | 1082200.0 | 120.27 |
2020-10-19 | 119.79 | 117.74 | 119.11 | 118.17 | 1603600.0 | 117.13 |
2020-10-16 | 120.12 | 117.66 | 118.04 | 119.3 | 1678600.0 | 118.25 |
2020-10-15 | 118.78 | 117.5 | 117.89 | 117.94 | 1464500.0 | 116.9 |
2020-10-14 | 120.44 | 117.95 | 119.68 | 119.4 | 929800.0 | 118.35 |
2020-10-13 | 120.7 | 118.25 | 119.85 | 119.07 | 1022000.0 | 118.02 |
2020-10-12 | 121.06 | 119.59 | 120.22 | 120.78 | 612600.0 | 119.72 |
2020-10-09 | 122.53 | 119.57 | 122.44 | 120.29 | 846400.0 | 119.23 |
2020-10-08 | 122.93 | 118.67 | 118.99 | 121.87 | 2758600.0 | 120.8 |
2020-10-07 | 116.64 | 113.86 | 116.1 | 114.51 | 1523800.0 | 113.5 |
2020-10-06 | 117.63 | 114.45 | 114.89 | 115.4 | 1022400.0 | 114.39 |
2020-10-05 | 115.25 | 113.49 | 114.48 | 114.51 | 888100.0 | 113.5 |
2020-10-02 | 114.86 | 111.54 | 112.45 | 114.16 | 1997700.0 | 113.16 |
2020-10-01 | 115.62 | 112.54 | 114.84 | 113.44 | 1242700.0 | 112.44 |
2020-09-30 | 116.19 | 114.29 | 115.08 | 115.04 | 810600.0 | 114.03 |
2020-09-29 | 115.66 | 113.7 | 115.09 | 114.4 | 839300.0 | 113.4 |
2020-09-28 | 115.79 | 114.36 | 115.56 | 114.81 | 875100.0 | 113.8 |
2020-09-25 | 114.96 | 111.79 | 112.05 | 114.72 | 716400.0 | 113.71 |
2020-09-24 | 114.67 | 110.67 | 111.97 | 112.99 | 672500.0 | 112.0 |
2020-09-23 | 112.66 | 111.51 | 112.43 | 111.9 | 1162000.0 | 110.92 |
2020-09-22 | 112.93 | 111.24 | 111.48 | 112.01 | 873100.0 | 111.03 |
2020-09-21 | 112.04 | 109.65 | 110.46 | 111.3 | 1033200.0 | 110.32 |
2020-09-18 | 115.65 | 111.79 | 114.82 | 112.03 | 1999900.0 | 111.05 |
2020-09-17 | 118.87 | 115.85 | 118.65 | 116.86 | 1245800.0 | 114.83 |
2020-09-16 | 120.82 | 118.0 | 118.61 | 119.04 | 2717600.0 | 116.97 |
2020-09-15 | 121.45 | 117.78 | 120.61 | 118.56 | 1422900.0 | 116.5 |
2020-09-14 | 121.26 | 118.68 | 119.0 | 120.38 | 621000.0 | 118.29 |
2020-09-11 | 118.82 | 117.35 | 118.19 | 118.44 | 616200.0 | 116.38 |
2020-09-10 | 119.93 | 117.8 | 119.26 | 117.92 | 718700.0 | 115.87 |
2020-09-09 | 121.43 | 118.62 | 119.1 | 119.71 | 713500.0 | 117.63 |
2020-09-08 | 119.74 | 116.69 | 119.22 | 118.08 | 1101200.0 | 116.03 |
2020-09-04 | 120.08 | 117.31 | 119.59 | 118.81 | 802500.0 | 116.75 |
2020-09-03 | 121.9 | 118.12 | 121.01 | 119.12 | 953000.0 | 117.05 |
2020-09-02 | 121.06 | 117.3 | 117.79 | 120.46 | 1071500.0 | 118.37 |
2020-09-01 | 118.6 | 116.94 | 118.05 | 117.79 | 905000.0 | 115.74 |
2020-08-31 | 119.08 | 117.84 | 118.0 | 118.67 | 1004200.0 | 116.61 |
2020-08-28 | 118.23 | 116.42 | 117.41 | 117.86 | 555300.0 | 115.81 |
2020-08-27 | 117.82 | 116.27 | 116.64 | 117.02 | 845700.0 | 114.99 |
2020-08-26 | 116.92 | 115.19 | 116.33 | 115.74 | 912700.0 | 113.73 |
2020-08-25 | 118.25 | 116.33 | 118.25 | 117.0 | 564000.0 | 114.97 |
2020-08-24 | 118.15 | 115.58 | 116.12 | 117.97 | 719700.0 | 115.92 |
2020-08-21 | 116.11 | 114.82 | 115.91 | 115.83 | 1179700.0 | 113.82 |
2020-08-20 | 116.82 | 115.18 | 116.34 | 115.46 | 777900.0 | 113.45 |
2020-08-19 | 117.42 | 115.87 | 117.25 | 117.02 | 719100.0 | 114.99 |
2020-08-18 | 117.68 | 116.12 | 117.0 | 116.53 | 815300.0 | 114.51 |
2020-08-17 | 118.36 | 116.75 | 117.71 | 117.04 | 1148500.0 | 115.01 |
2020-08-14 | 119.06 | 116.85 | 118.14 | 117.71 | 462500.0 | 115.66 |
2020-08-13 | 118.95 | 117.35 | 118.07 | 118.16 | 552500.0 | 116.11 |
2020-08-12 | 119.49 | 117.76 | 118.22 | 118.81 | 615200.0 | 116.75 |
2020-08-11 | 121.47 | 117.27 | 120.94 | 117.39 | 749800.0 | 115.35 |
2020-08-10 | 121.06 | 119.05 | 119.4 | 120.23 | 888100.0 | 118.14 |
2020-08-07 | 119.47 | 115.9 | 115.9 | 118.86 | 1101800.0 | 116.79 |
2020-08-06 | 117.41 | 114.84 | 115.36 | 116.94 | 834300.0 | 114.91 |
2020-08-05 | 116.48 | 115.21 | 116.18 | 115.5 | 1146800.0 | 113.49 |
2020-08-04 | 116.07 | 113.32 | 113.68 | 115.64 | 1023700.0 | 113.63 |
2020-08-03 | 115.82 | 113.68 | 115.31 | 113.87 | 821500.0 | 111.89 |
2020-07-31 | 115.88 | 113.6 | 114.48 | 115.63 | 1032300.0 | 113.62 |
2020-07-30 | 114.99 | 113.4 | 114.01 | 114.7 | 924000.0 | 112.71 |
2020-07-29 | 115.46 | 113.46 | 114.97 | 115.22 | 1107400.0 | 113.22 |
2020-07-28 | 116.48 | 111.01 | 112.14 | 114.63 | 1763900.0 | 112.64 |
2020-07-27 | 114.94 | 113.28 | 114.37 | 114.01 | 1033500.0 | 112.03 |
2020-07-24 | 116.02 | 114.27 | 115.4 | 114.57 | 1520500.0 | 112.58 |
2020-07-23 | 115.07 | 113.85 | 114.21 | 114.95 | 1329400.0 | 112.95 |
2020-07-22 | 115.18 | 109.92 | 110.77 | 114.45 | 1086700.0 | 112.46 |
2020-07-21 | 111.34 | 108.54 | 108.54 | 111.11 | 1613400.0 | 109.18 |
2020-07-20 | 111.18 | 108.82 | 111.18 | 109.21 | 1038100.0 | 107.31 |
2020-07-17 | 112.34 | 110.08 | 110.08 | 111.51 | 1187500.0 | 109.57 |
2020-07-16 | 110.0 | 108.72 | 108.99 | 109.7 | 1554500.0 | 107.79 |
2020-07-15 | 111.25 | 109.01 | 110.22 | 109.2 | 1208600.0 | 107.3 |
2020-07-14 | 109.64 | 107.61 | 108.63 | 108.78 | 919600.0 | 106.89 |
2020-07-13 | 109.05 | 107.04 | 107.51 | 108.51 | 1134300.0 | 106.62 |
2020-07-10 | 107.98 | 106.06 | 106.3 | 107.51 | 903200.0 | 105.64 |
2020-07-09 | 107.59 | 104.2 | 107.42 | 106.67 | 971500.0 | 104.82 |
2020-07-08 | 108.48 | 106.63 | 107.05 | 107.9 | 1153700.0 | 106.03 |
2020-07-07 | 107.52 | 105.79 | 106.95 | 107.09 | 1388000.0 | 105.23 |
2020-07-06 | 111.85 | 107.95 | 110.91 | 108.43 | 1038000.0 | 106.55 |
2020-07-02 | 111.66 | 109.27 | 111.0 | 109.97 | 837300.0 | 108.06 |
2020-07-01 | 110.77 | 107.15 | 107.47 | 110.0 | 995600.0 | 108.09 |
2020-06-30 | 107.99 | 105.59 | 106.07 | 107.5 | 2290900.0 | 105.63 |
2020-06-29 | 106.57 | 103.69 | 105.0 | 106.56 | 819900.0 | 104.71 |
2020-06-26 | 105.69 | 103.35 | 104.79 | 104.12 | 2398400.0 | 102.31 |
2020-06-25 | 105.07 | 103.48 | 104.8 | 104.92 | 1160700.0 | 103.1 |
2020-06-24 | 105.93 | 102.84 | 105.83 | 105.27 | 1733600.0 | 103.44 |
2020-06-23 | 107.99 | 105.96 | 107.84 | 107.26 | 1834500.0 | 105.4 |
2020-06-22 | 107.35 | 102.77 | 103.54 | 106.75 | 1310500.0 | 104.9 |
2020-06-19 | 110.18 | 103.5 | 110.18 | 103.76 | 3208300.0 | 101.96 |
2020-06-18 | 107.78 | 105.8 | 106.25 | 107.73 | 768000.0 | 105.86 |
2020-06-17 | 108.9 | 106.47 | 108.41 | 107.18 | 759500.0 | 105.32 |
2020-06-16 | 110.86 | 107.33 | 109.21 | 107.98 | 1035900.0 | 106.1 |
2020-06-15 | 106.76 | 102.19 | 102.9 | 106.02 | 1195000.0 | 104.18 |
2020-06-12 | 107.44 | 103.13 | 107.02 | 105.07 | 1069900.0 | 103.24 |
2020-06-11 | 109.5 | 104.01 | 108.72 | 105.0 | 1454700.0 | 102.18 |
2020-06-10 | 114.77 | 112.24 | 114.08 | 112.94 | 1377500.0 | 109.91 |
2020-06-09 | 115.94 | 113.0 | 115.94 | 115.0 | 1380300.0 | 111.91 |
2020-06-08 | 117.91 | 115.17 | 115.17 | 117.41 | 1219800.0 | 114.26 |
2020-06-05 | 117.41 | 114.73 | 115.24 | 114.87 | 1124700.0 | 111.79 |
2020-06-04 | 112.47 | 109.32 | 112.32 | 111.13 | 952300.0 | 108.15 |
2020-06-03 | 113.76 | 111.29 | 111.56 | 113.04 | 784000.0 | 110.0 |
2020-06-02 | 110.97 | 108.66 | 109.21 | 110.41 | 1135900.0 | 107.45 |
2020-06-01 | 109.54 | 107.3 | 107.58 | 108.42 | 915500.0 | 105.51 |
2020-05-29 | 108.65 | 105.41 | 106.83 | 107.57 | 2275200.0 | 104.68 |
2020-05-28 | 108.73 | 107.34 | 108.45 | 107.76 | 1092600.0 | 104.87 |
2020-05-27 | 108.43 | 104.79 | 107.93 | 106.5 | 1244000.0 | 103.64 |
2020-05-26 | 106.77 | 104.35 | 104.9 | 105.35 | 1080200.0 | 102.52 |
2020-05-22 | 102.18 | 100.87 | 101.06 | 102.12 | 803800.0 | 99.38 |
2020-05-21 | 103.58 | 100.82 | 102.69 | 101.04 | 1196700.0 | 98.33 |
2020-05-20 | 104.86 | 102.69 | 104.24 | 103.25 | 1400100.0 | 100.48 |
2020-05-19 | 104.14 | 101.87 | 102.53 | 102.86 | 1404600.0 | 100.1 |
2020-05-18 | 104.2 | 100.64 | 101.24 | 103.24 | 1367100.0 | 100.47 |
2020-05-15 | 97.41 | 95.1 | 97.13 | 97.35 | 2760800.0 | 94.74 |
2020-05-14 | 98.09 | 92.39 | 94.7 | 98.0 | 1501600.0 | 95.37 |
2020-05-13 | 98.53 | 95.0 | 98.53 | 95.96 | 1870800.0 | 93.38 |
2020-05-12 | 99.69 | 97.78 | 99.0 | 99.26 | 1410600.0 | 96.59 |
2020-05-11 | 100.56 | 97.43 | 100.56 | 98.73 | 1047400.0 | 96.08 |
2020-05-08 | 101.69 | 99.65 | 100.0 | 101.26 | 1018600.0 | 98.54 |
2020-05-07 | 102.95 | 98.48 | 101.72 | 98.72 | 1340600.0 | 96.07 |
2020-05-06 | 102.73 | 99.69 | 102.48 | 100.51 | 1731500.0 | 97.81 |
2020-05-05 | 103.37 | 101.01 | 101.59 | 102.41 | 1356700.0 | 99.66 |
2020-05-04 | 100.94 | 98.35 | 100.21 | 100.83 | 931700.0 | 98.12 |
2020-05-01 | 102.27 | 99.82 | 102.27 | 100.68 | 1052800.0 | 97.98 |
2020-04-30 | 106.3 | 103.1 | 106.08 | 103.74 | 1218700.0 | 100.95 |
2020-04-29 | 110.06 | 106.73 | 108.41 | 107.29 | 1364600.0 | 104.41 |
2020-04-28 | 106.72 | 102.69 | 105.76 | 106.32 | 1512300.0 | 103.46 |
2020-04-27 | 104.56 | 102.12 | 104.32 | 102.68 | 909000.0 | 99.92 |
2020-04-24 | 103.54 | 100.8 | 102.05 | 103.02 | 936900.0 | 100.25 |
2020-04-23 | 104.23 | 100.79 | 102.45 | 101.01 | 1082100.0 | 98.3 |
2020-04-22 | 103.17 | 99.67 | 101.3 | 102.36 | 975400.0 | 99.61 |
2020-04-21 | 100.28 | 98.16 | 98.52 | 99.14 | 1253600.0 | 96.48 |
2020-04-20 | 104.09 | 99.55 | 103.2 | 100.76 | 1088500.0 | 98.05 |
2020-04-17 | 106.65 | 102.27 | 103.89 | 105.85 | 1186600.0 | 103.01 |
2020-04-16 | 107.36 | 101.51 | 105.74 | 101.57 | 1265600.0 | 98.84 |
2020-04-15 | 105.68 | 102.68 | 105.24 | 104.8 | 1208900.0 | 101.99 |
2020-04-14 | 111.23 | 106.78 | 110.46 | 108.34 | 1139100.0 | 105.43 |
2020-04-13 | 110.31 | 107.2 | 109.98 | 108.64 | 1149900.0 | 105.72 |
2020-04-09 | 113.3 | 104.94 | 104.94 | 111.25 | 2435100.0 | 108.26 |
2020-04-08 | 104.71 | 97.13 | 97.86 | 103.84 | 1357100.0 | 101.05 |
2020-04-07 | 101.49 | 97.34 | 99.78 | 97.45 | 1285100.0 | 94.83 |
2020-04-06 | 97.13 | 90.93 | 91.46 | 96.04 | 1103100.0 | 93.46 |
2020-04-03 | 89.37 | 86.26 | 87.82 | 87.13 | 1815600.0 | 84.79 |
2020-04-02 | 91.98 | 86.75 | 87.07 | 89.17 | 1636300.0 | 86.78 |
2020-04-01 | 92.02 | 85.53 | 92.02 | 88.08 | 2145300.0 | 85.71 |
2020-03-31 | 99.23 | 94.91 | 98.14 | 94.97 | 1916700.0 | 92.42 |
2020-03-30 | 100.26 | 96.0 | 98.41 | 99.43 | 1480100.0 | 96.76 |
2020-03-27 | 100.55 | 91.28 | 94.77 | 97.53 | 1704100.0 | 94.91 |
2020-03-26 | 99.08 | 91.05 | 91.69 | 97.98 | 1607000.0 | 95.35 |
2020-03-25 | 96.71 | 84.0 | 85.89 | 92.48 | 2268200.0 | 90.0 |
2020-03-24 | 87.17 | 79.14 | 80.51 | 86.52 | 2128300.0 | 84.2 |
2020-03-23 | 84.77 | 74.57 | 81.36 | 76.81 | 2192800.0 | 74.75 |
2020-03-20 | 87.67 | 81.19 | 86.61 | 83.0 | 4536900.0 | 80.77 |
2020-03-19 | 86.25 | 73.82 | 76.9 | 85.41 | 2920400.0 | 83.12 |
2020-03-18 | 83.84 | 71.21 | 83.84 | 77.0 | 2669900.0 | 74.93 |
2020-03-17 | 89.61 | 83.26 | 85.17 | 88.38 | 3017400.0 | 86.01 |
2020-03-16 | 91.61 | 79.92 | 81.0 | 83.03 | 2782100.0 | 80.8 |
2020-03-13 | 96.44 | 89.58 | 95.17 | 96.44 | 2238600.0 | 93.85 |
2020-03-12 | 99.19 | 87.45 | 95.97 | 91.18 | 2626600.0 | 87.75 |
2020-03-11 | 106.66 | 102.6 | 106.0 | 104.11 | 3070700.0 | 100.19 |
2020-03-10 | 108.14 | 100.86 | 104.51 | 108.01 | 3275200.0 | 103.94 |
2020-03-09 | 109.5 | 101.68 | 109.5 | 102.53 | 3072400.0 | 98.67 |
2020-03-06 | 116.62 | 110.57 | 112.9 | 116.12 | 2678100.0 | 111.75 |
2020-03-05 | 117.79 | 114.7 | 117.31 | 116.26 | 2002500.0 | 111.88 |
2020-03-04 | 119.35 | 114.05 | 114.39 | 119.31 | 1837900.0 | 114.82 |
2020-03-03 | 119.49 | 112.06 | 116.66 | 113.02 | 3049400.0 | 108.76 |
2020-03-02 | 116.86 | 111.4 | 113.07 | 116.64 | 2517000.0 | 112.25 |
2020-02-28 | 116.31 | 110.2 | 116.31 | 111.67 | 2907800.0 | 107.46 |
2020-02-27 | 124.38 | 117.93 | 124.02 | 118.01 | 2247800.0 | 113.57 |
2020-02-26 | 129.04 | 124.68 | 128.37 | 124.73 | 1499900.0 | 120.03 |
2020-02-25 | 133.27 | 128.08 | 132.83 | 128.12 | 1444500.0 | 123.29 |
2020-02-24 | 135.66 | 132.78 | 134.63 | 132.86 | 2081800.0 | 127.86 |
2020-02-21 | 135.67 | 133.84 | 133.99 | 134.96 | 1715500.0 | 129.88 |
2020-02-20 | 134.26 | 132.92 | 134.02 | 133.95 | 1117000.0 | 128.9 |
2020-02-19 | 134.93 | 134.02 | 134.28 | 134.07 | 941400.0 | 129.02 |
2020-02-18 | 135.35 | 134.28 | 134.54 | 134.65 | 1269300.0 | 129.58 |