名前 | EPAM Systems Inc. Common Stock |
ティッカー | EPAM |
国 | United States |
上場年 | 2012.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 402.62 | 393.87 | 401.35 | 394.48 | 183400.0 | 394.48 |
2021-02-12 | 400.98 | 389.08 | 393.0 | 400.27 | 166700.0 | 400.27 |
2021-02-11 | 396.76 | 390.04 | 390.04 | 392.89 | 129200.0 | 392.89 |
2021-02-10 | 398.26 | 386.08 | 398.26 | 387.33 | 173100.0 | 387.33 |
2021-02-09 | 397.34 | 385.25 | 389.0 | 394.46 | 451600.0 | 394.46 |
2021-02-08 | 391.23 | 377.26 | 379.0 | 390.33 | 245400.0 | 390.33 |
2021-02-05 | 379.62 | 373.39 | 375.84 | 377.43 | 245700.0 | 377.43 |
2021-02-04 | 375.38 | 364.66 | 373.0 | 373.09 | 226000.0 | 373.09 |
2021-02-03 | 374.13 | 368.55 | 370.0 | 372.78 | 333300.0 | 372.78 |
2021-02-02 | 371.63 | 359.91 | 360.0 | 370.93 | 280100.0 | 370.93 |
2021-02-01 | 357.05 | 347.0 | 347.0 | 356.7 | 222600.0 | 356.7 |
2021-01-29 | 348.5 | 338.6 | 346.76 | 344.43 | 238900.0 | 344.43 |
2021-01-28 | 351.83 | 340.13 | 341.7 | 348.97 | 164800.0 | 348.97 |
2021-01-27 | 349.99 | 333.68 | 346.0 | 339.62 | 308000.0 | 339.62 |
2021-01-26 | 355.0 | 348.18 | 354.08 | 350.75 | 229900.0 | 350.75 |
2021-01-25 | 365.15 | 344.03 | 365.15 | 354.15 | 249400.0 | 354.15 |
2021-01-22 | 365.51 | 359.46 | 361.78 | 359.69 | 187400.0 | 359.69 |
2021-01-21 | 369.51 | 361.02 | 365.0 | 363.26 | 306700.0 | 363.26 |
2021-01-20 | 365.15 | 353.02 | 353.14 | 363.9 | 312000.0 | 363.9 |
2021-01-19 | 356.0 | 345.03 | 354.28 | 351.41 | 326500.0 | 351.41 |
2021-01-15 | 350.66 | 340.54 | 340.54 | 348.01 | 319100.0 | 348.01 |
2021-01-14 | 342.58 | 334.28 | 335.0 | 340.65 | 333100.0 | 340.65 |
2021-01-13 | 337.27 | 332.62 | 333.37 | 333.54 | 533200.0 | 333.54 |
2021-01-12 | 344.87 | 330.76 | 343.36 | 331.73 | 418900.0 | 331.73 |
2021-01-11 | 346.1 | 337.02 | 338.91 | 342.84 | 200900.0 | 342.84 |
2021-01-08 | 347.17 | 340.32 | 341.17 | 342.37 | 342300.0 | 342.37 |
2021-01-07 | 341.49 | 334.57 | 334.74 | 338.48 | 473500.0 | 338.48 |
2021-01-06 | 346.02 | 328.9 | 341.06 | 329.66 | 553700.0 | 329.66 |
2021-01-05 | 351.51 | 342.56 | 346.17 | 345.7 | 233300.0 | 345.7 |
2021-01-04 | 360.25 | 340.59 | 359.01 | 348.06 | 323800.0 | 348.06 |
2020-12-31 | 360.89 | 355.98 | 359.0 | 358.35 | 254000.0 | 358.35 |
2020-12-30 | 359.22 | 350.98 | 354.13 | 358.48 | 240500.0 | 358.48 |
2020-12-29 | 356.21 | 347.5 | 355.0 | 351.75 | 166700.0 | 351.75 |
2020-12-28 | 359.18 | 352.66 | 359.18 | 353.63 | 170300.0 | 353.63 |
2020-12-24 | 358.87 | 352.27 | 352.27 | 356.34 | 139300.0 | 356.34 |
2020-12-23 | 358.94 | 351.7 | 355.0 | 352.86 | 234700.0 | 352.86 |
2020-12-22 | 356.5 | 341.49 | 341.49 | 355.46 | 585900.0 | 355.46 |
2020-12-21 | 342.9 | 334.3 | 341.47 | 340.63 | 365000.0 | 340.63 |
2020-12-18 | 349.1 | 338.52 | 348.22 | 346.53 | 673200.0 | 346.53 |
2020-12-17 | 359.39 | 337.08 | 338.51 | 344.2 | 807000.0 | 344.2 |
2020-12-16 | 334.64 | 324.5 | 326.42 | 334.04 | 399100.0 | 334.04 |
2020-12-15 | 329.57 | 323.28 | 328.18 | 325.93 | 180200.0 | 325.93 |
2020-12-14 | 333.99 | 322.39 | 322.39 | 325.22 | 289200.0 | 325.22 |
2020-12-11 | 324.49 | 318.34 | 322.0 | 321.2 | 227000.0 | 321.2 |
2020-12-10 | 324.25 | 314.08 | 316.5 | 322.76 | 272700.0 | 322.76 |
2020-12-09 | 328.79 | 315.94 | 328.19 | 320.58 | 315700.0 | 320.58 |
2020-12-08 | 330.65 | 321.46 | 324.37 | 329.46 | 223200.0 | 329.46 |
2020-12-07 | 325.84 | 319.35 | 323.88 | 323.08 | 184200.0 | 323.08 |
2020-12-04 | 333.05 | 320.0 | 320.0 | 324.93 | 211500.0 | 324.93 |
2020-12-03 | 326.28 | 319.3 | 323.5 | 319.69 | 185100.0 | 319.69 |
2020-12-02 | 327.08 | 319.57 | 327.08 | 323.59 | 273200.0 | 323.59 |
2020-12-01 | 330.25 | 319.09 | 324.1 | 328.82 | 330900.0 | 328.82 |
2020-11-30 | 328.46 | 316.91 | 326.12 | 322.33 | 510500.0 | 322.33 |
2020-11-27 | 328.27 | 320.8 | 321.71 | 325.95 | 101100.0 | 325.95 |
2020-11-25 | 325.04 | 311.82 | 318.0 | 318.65 | 438600.0 | 318.65 |
2020-11-24 | 335.63 | 312.99 | 333.0 | 315.46 | 516900.0 | 315.46 |
2020-11-23 | 345.65 | 334.26 | 341.98 | 335.69 | 162700.0 | 335.69 |
2020-11-20 | 344.25 | 332.93 | 337.5 | 341.01 | 272600.0 | 341.01 |
2020-11-19 | 335.76 | 324.87 | 327.87 | 334.58 | 183300.0 | 334.58 |
2020-11-18 | 331.65 | 323.38 | 330.88 | 327.93 | 251700.0 | 327.93 |
2020-11-17 | 331.87 | 322.01 | 322.01 | 331.62 | 300300.0 | 331.62 |
2020-11-16 | 331.44 | 322.05 | 329.93 | 322.82 | 147900.0 | 322.82 |
2020-11-13 | 336.0 | 330.55 | 333.15 | 333.38 | 210100.0 | 333.38 |
2020-11-12 | 335.8 | 328.94 | 331.96 | 332.73 | 366800.0 | 332.73 |
2020-11-11 | 327.85 | 318.37 | 318.37 | 326.97 | 174200.0 | 326.97 |
2020-11-10 | 316.98 | 305.83 | 315.34 | 312.6 | 360300.0 | 312.6 |
2020-11-09 | 347.95 | 318.02 | 345.33 | 318.54 | 437500.0 | 318.54 |
2020-11-06 | 348.56 | 341.99 | 348.56 | 342.23 | 273400.0 | 342.23 |
2020-11-05 | 356.98 | 339.28 | 339.28 | 346.63 | 399200.0 | 346.63 |
2020-11-04 | 337.89 | 321.86 | 325.43 | 328.86 | 599300.0 | 328.86 |
2020-11-03 | 318.28 | 306.29 | 317.53 | 314.12 | 258700.0 | 314.12 |
2020-11-02 | 321.42 | 311.79 | 312.18 | 313.7 | 257800.0 | 313.7 |
2020-10-30 | 319.24 | 306.3 | 315.25 | 308.95 | 224400.0 | 308.95 |
2020-10-29 | 322.86 | 315.21 | 318.98 | 317.02 | 212600.0 | 317.02 |
2020-10-28 | 322.0 | 314.45 | 320.95 | 315.67 | 165600.0 | 315.67 |
2020-10-27 | 332.0 | 325.5 | 328.68 | 326.78 | 163000.0 | 326.78 |
2020-10-26 | 340.0 | 323.01 | 336.37 | 328.44 | 175900.0 | 328.44 |
2020-10-23 | 341.06 | 332.43 | 338.0 | 339.05 | 190900.0 | 339.05 |
2020-10-22 | 348.74 | 333.01 | 348.74 | 337.26 | 226700.0 | 337.26 |
2020-10-21 | 354.0 | 344.3 | 348.67 | 347.36 | 179100.0 | 347.36 |
2020-10-20 | 347.92 | 343.65 | 344.85 | 345.66 | 141700.0 | 345.66 |
2020-10-19 | 356.48 | 341.39 | 352.0 | 342.58 | 179700.0 | 342.58 |
2020-10-16 | 354.16 | 347.66 | 350.0 | 350.57 | 131500.0 | 350.57 |
2020-10-15 | 350.12 | 339.2 | 342.55 | 349.04 | 159600.0 | 349.04 |
2020-10-14 | 355.41 | 344.72 | 350.0 | 346.89 | 208000.0 | 346.89 |
2020-10-13 | 349.23 | 342.13 | 346.0 | 348.76 | 232600.0 | 348.76 |
2020-10-12 | 346.84 | 337.63 | 343.0 | 345.08 | 156900.0 | 345.08 |
2020-10-09 | 343.0 | 336.52 | 337.87 | 337.25 | 259800.0 | 337.25 |
2020-10-08 | 348.13 | 331.5 | 346.0 | 334.64 | 387100.0 | 334.64 |
2020-10-07 | 344.98 | 339.01 | 339.22 | 344.32 | 154900.0 | 344.32 |
2020-10-06 | 344.36 | 330.01 | 334.02 | 335.34 | 481100.0 | 335.34 |
2020-10-05 | 335.0 | 328.65 | 330.34 | 333.78 | 258600.0 | 333.78 |
2020-10-02 | 333.52 | 324.67 | 326.51 | 326.92 | 185200.0 | 326.92 |
2020-10-01 | 335.32 | 326.51 | 328.32 | 334.12 | 353400.0 | 334.12 |
2020-09-30 | 330.39 | 322.69 | 328.65 | 323.28 | 303000.0 | 323.28 |
2020-09-29 | 332.74 | 324.09 | 330.22 | 325.56 | 235900.0 | 325.56 |
2020-09-28 | 331.98 | 325.37 | 325.54 | 328.96 | 212700.0 | 328.96 |
2020-09-25 | 323.31 | 312.72 | 313.46 | 322.95 | 214400.0 | 322.95 |
2020-09-24 | 319.23 | 311.04 | 311.34 | 314.98 | 207400.0 | 314.98 |
2020-09-23 | 324.15 | 314.75 | 322.45 | 314.75 | 233000.0 | 314.75 |
2020-09-22 | 322.09 | 312.61 | 318.3 | 321.73 | 386600.0 | 321.73 |
2020-09-21 | 314.94 | 307.53 | 311.44 | 314.3 | 450200.0 | 314.3 |
2020-09-18 | 325.52 | 315.79 | 325.51 | 316.19 | 1115100.0 | 316.19 |
2020-09-17 | 325.0 | 317.86 | 323.28 | 322.2 | 475100.0 | 322.2 |
2020-09-16 | 338.32 | 328.02 | 335.73 | 329.71 | 434600.0 | 329.71 |
2020-09-15 | 335.17 | 326.67 | 329.3 | 334.92 | 229100.0 | 334.92 |
2020-09-14 | 327.56 | 320.58 | 320.58 | 324.62 | 152000.0 | 324.62 |
2020-09-11 | 319.75 | 312.14 | 319.43 | 314.95 | 244800.0 | 314.95 |
2020-09-10 | 327.48 | 317.79 | 322.5 | 318.47 | 358200.0 | 318.47 |
2020-09-09 | 321.89 | 312.97 | 315.02 | 318.92 | 315800.0 | 318.92 |
2020-09-08 | 314.03 | 301.67 | 305.01 | 309.35 | 365900.0 | 309.35 |
2020-09-04 | 322.9 | 303.43 | 322.67 | 316.3 | 409400.0 | 316.3 |
2020-09-03 | 334.4 | 319.4 | 334.4 | 324.5 | 345000.0 | 324.5 |
2020-09-02 | 338.91 | 330.9 | 336.0 | 337.74 | 335000.0 | 337.74 |
2020-09-01 | 335.72 | 327.03 | 327.13 | 334.78 | 267800.0 | 334.78 |
2020-08-31 | 328.96 | 325.0 | 327.34 | 327.1 | 236700.0 | 327.1 |
2020-08-28 | 328.58 | 325.0 | 325.0 | 326.28 | 315700.0 | 326.28 |
2020-08-27 | 326.93 | 321.58 | 324.88 | 323.73 | 305900.0 | 323.73 |
2020-08-26 | 325.92 | 319.26 | 320.0 | 323.01 | 307200.0 | 323.01 |
2020-08-25 | 320.09 | 314.95 | 315.0 | 319.3 | 267100.0 | 319.3 |
2020-08-24 | 315.67 | 310.0 | 310.0 | 313.43 | 279200.0 | 313.43 |
2020-08-21 | 309.99 | 302.24 | 304.0 | 308.56 | 239600.0 | 308.56 |
2020-08-20 | 304.99 | 301.0 | 301.07 | 302.79 | 363400.0 | 302.79 |
2020-08-19 | 307.3 | 302.23 | 304.34 | 303.76 | 177700.0 | 303.76 |
2020-08-18 | 310.0 | 300.96 | 307.71 | 304.05 | 428600.0 | 304.05 |
2020-08-17 | 313.22 | 307.99 | 310.0 | 308.38 | 200000.0 | 308.38 |
2020-08-14 | 311.41 | 306.58 | 308.81 | 307.97 | 132700.0 | 307.97 |
2020-08-13 | 314.74 | 307.73 | 311.21 | 308.72 | 324200.0 | 308.72 |
2020-08-12 | 314.32 | 303.34 | 305.0 | 312.2 | 358700.0 | 312.2 |
2020-08-11 | 299.09 | 294.25 | 297.65 | 295.94 | 256300.0 | 295.94 |
2020-08-10 | 299.56 | 291.51 | 296.81 | 298.73 | 188700.0 | 298.73 |
2020-08-07 | 306.41 | 296.62 | 298.21 | 298.0 | 351600.0 | 298.0 |
2020-08-06 | 304.8 | 286.9 | 296.35 | 297.48 | 360900.0 | 297.48 |
2020-08-05 | 295.6 | 289.53 | 293.25 | 294.11 | 398500.0 | 294.11 |
2020-08-04 | 292.11 | 288.27 | 291.17 | 291.47 | 211500.0 | 291.47 |
2020-08-03 | 294.98 | 288.88 | 291.98 | 291.75 | 212000.0 | 291.75 |
2020-07-31 | 290.12 | 281.0 | 287.59 | 290.08 | 385400.0 | 290.08 |
2020-07-30 | 287.63 | 279.52 | 281.42 | 287.05 | 250100.0 | 287.05 |
2020-07-29 | 284.68 | 278.76 | 278.76 | 284.51 | 402700.0 | 284.51 |
2020-07-28 | 280.32 | 274.73 | 279.34 | 276.93 | 261200.0 | 276.93 |
2020-07-27 | 282.09 | 274.5 | 275.0 | 280.05 | 237400.0 | 280.05 |
2020-07-24 | 276.39 | 271.0 | 275.27 | 274.1 | 231800.0 | 274.1 |
2020-07-23 | 283.39 | 273.62 | 279.15 | 278.22 | 200700.0 | 278.22 |
2020-07-22 | 280.09 | 275.72 | 278.8 | 278.13 | 241700.0 | 278.13 |
2020-07-21 | 282.56 | 276.82 | 278.95 | 278.52 | 605700.0 | 278.52 |
2020-07-20 | 280.39 | 264.89 | 265.12 | 278.86 | 408200.0 | 278.86 |
2020-07-17 | 265.16 | 259.48 | 260.82 | 264.69 | 190900.0 | 264.69 |
2020-07-16 | 260.21 | 255.67 | 258.16 | 258.22 | 264400.0 | 258.22 |
2020-07-15 | 260.27 | 255.34 | 257.28 | 260.07 | 139800.0 | 260.07 |
2020-07-14 | 254.22 | 246.01 | 250.46 | 253.61 | 290700.0 | 253.61 |
2020-07-13 | 266.06 | 250.86 | 262.52 | 252.54 | 386800.0 | 252.54 |
2020-07-10 | 263.36 | 258.31 | 260.71 | 261.14 | 165300.0 | 261.14 |
2020-07-09 | 262.51 | 255.19 | 258.03 | 262.1 | 254800.0 | 262.1 |
2020-07-08 | 257.62 | 253.3 | 254.24 | 255.66 | 274900.0 | 255.66 |
2020-07-07 | 258.98 | 251.26 | 251.93 | 252.25 | 263900.0 | 252.25 |
2020-07-06 | 257.73 | 252.84 | 253.78 | 253.2 | 446900.0 | 253.2 |
2020-07-02 | 255.87 | 249.98 | 254.42 | 250.16 | 258000.0 | 250.16 |
2020-07-01 | 254.68 | 249.26 | 252.75 | 252.96 | 275800.0 | 252.96 |
2020-06-30 | 252.18 | 245.65 | 245.87 | 252.01 | 332400.0 | 252.01 |
2020-06-29 | 247.58 | 239.61 | 245.0 | 246.09 | 238400.0 | 246.09 |
2020-06-26 | 252.45 | 243.68 | 250.99 | 244.38 | 793900.0 | 244.38 |
2020-06-25 | 251.14 | 245.67 | 248.0 | 250.99 | 354200.0 | 250.99 |
2020-06-24 | 254.0 | 243.96 | 252.29 | 247.5 | 330100.0 | 247.5 |
2020-06-23 | 257.98 | 249.47 | 252.7 | 253.68 | 393100.0 | 253.68 |
2020-06-22 | 254.96 | 249.17 | 252.3 | 251.15 | 496000.0 | 251.15 |
2020-06-19 | 252.72 | 243.87 | 246.03 | 252.32 | 913700.0 | 252.32 |
2020-06-18 | 242.86 | 239.99 | 241.86 | 242.18 | 194800.0 | 242.18 |
2020-06-17 | 243.91 | 236.05 | 236.05 | 242.21 | 234000.0 | 242.21 |
2020-06-16 | 241.16 | 234.3 | 239.49 | 235.83 | 323300.0 | 235.83 |
2020-06-15 | 234.76 | 225.7 | 229.95 | 234.55 | 448900.0 | 234.55 |
2020-06-12 | 238.12 | 228.71 | 237.21 | 235.0 | 461100.0 | 235.0 |
2020-06-11 | 236.82 | 229.18 | 233.16 | 232.15 | 512200.0 | 232.15 |
2020-06-10 | 241.79 | 234.34 | 237.7 | 239.8 | 305500.0 | 239.8 |
2020-06-09 | 238.09 | 233.0 | 237.18 | 235.0 | 403700.0 | 235.0 |
2020-06-08 | 240.5 | 230.49 | 240.0 | 237.98 | 476500.0 | 237.98 |
2020-06-05 | 241.62 | 226.59 | 226.59 | 238.05 | 716900.0 | 238.05 |
2020-06-04 | 229.44 | 221.41 | 227.33 | 224.39 | 294800.0 | 224.39 |
2020-06-03 | 234.5 | 228.26 | 232.84 | 228.91 | 301400.0 | 228.91 |
2020-06-02 | 234.36 | 226.45 | 234.21 | 232.63 | 223900.0 | 232.63 |
2020-06-01 | 234.89 | 229.15 | 230.0 | 233.86 | 152300.0 | 233.86 |
2020-05-29 | 234.29 | 226.7 | 228.0 | 230.64 | 529600.0 | 230.64 |
2020-05-28 | 235.03 | 222.2 | 222.2 | 228.07 | 514000.0 | 228.07 |
2020-05-27 | 225.0 | 217.18 | 225.0 | 223.93 | 514400.0 | 223.93 |
2020-05-26 | 228.05 | 222.98 | 228.0 | 223.93 | 338700.0 | 223.93 |
2020-05-22 | 225.08 | 221.87 | 225.0 | 223.45 | 308100.0 | 223.45 |
2020-05-21 | 227.47 | 222.38 | 223.37 | 223.86 | 282200.0 | 223.86 |
2020-05-20 | 224.49 | 221.16 | 221.97 | 223.96 | 242600.0 | 223.96 |
2020-05-19 | 225.34 | 218.52 | 222.65 | 218.64 | 284600.0 | 218.64 |
2020-05-18 | 226.49 | 219.22 | 219.22 | 221.93 | 276100.0 | 221.93 |
2020-05-15 | 218.78 | 205.24 | 206.49 | 216.97 | 358000.0 | 216.97 |
2020-05-14 | 209.5 | 203.32 | 209.5 | 209.03 | 571600.0 | 209.03 |
2020-05-13 | 222.9 | 208.78 | 220.78 | 212.02 | 446700.0 | 212.02 |
2020-05-12 | 230.91 | 221.26 | 229.0 | 221.26 | 246200.0 | 221.26 |
2020-05-11 | 230.92 | 221.53 | 221.53 | 228.03 | 408700.0 | 228.03 |
2020-05-08 | 234.41 | 222.01 | 227.05 | 223.3 | 366500.0 | 223.3 |
2020-05-07 | 234.41 | 222.58 | 224.0 | 227.01 | 507000.0 | 227.01 |
2020-05-06 | 225.87 | 220.93 | 222.94 | 222.97 | 510100.0 | 222.97 |
2020-05-05 | 225.27 | 217.36 | 218.4 | 221.89 | 310900.0 | 221.89 |
2020-05-04 | 217.61 | 213.12 | 214.57 | 216.21 | 231500.0 | 216.21 |
2020-05-01 | 219.38 | 213.51 | 216.96 | 216.33 | 220900.0 | 216.33 |
2020-04-30 | 226.05 | 219.13 | 220.79 | 220.89 | 370300.0 | 220.89 |
2020-04-29 | 224.2 | 212.35 | 212.72 | 223.43 | 263800.0 | 223.43 |
2020-04-28 | 212.71 | 207.79 | 208.91 | 208.55 | 335700.0 | 208.55 |
2020-04-27 | 206.95 | 201.89 | 204.01 | 205.78 | 338900.0 | 205.78 |
2020-04-24 | 203.67 | 195.39 | 200.05 | 203.03 | 413800.0 | 203.03 |
2020-04-23 | 209.56 | 203.12 | 203.12 | 204.75 | 283100.0 | 204.75 |
2020-04-22 | 203.14 | 195.85 | 199.79 | 200.81 | 309100.0 | 200.81 |
2020-04-21 | 206.94 | 193.22 | 204.49 | 193.98 | 401500.0 | 193.98 |
2020-04-20 | 211.03 | 203.6 | 208.38 | 206.66 | 238200.0 | 206.66 |
2020-04-17 | 211.47 | 202.44 | 205.04 | 209.94 | 337500.0 | 209.94 |
2020-04-16 | 208.44 | 198.81 | 207.64 | 199.13 | 346800.0 | 199.13 |
2020-04-15 | 207.94 | 193.4 | 197.0 | 206.53 | 548600.0 | 206.53 |
2020-04-14 | 207.69 | 199.05 | 200.0 | 200.62 | 463600.0 | 200.62 |
2020-04-13 | 198.04 | 187.23 | 193.0 | 197.14 | 436800.0 | 197.14 |
2020-04-09 | 196.89 | 188.24 | 190.0 | 192.29 | 380800.0 | 192.29 |
2020-04-08 | 190.0 | 183.51 | 190.0 | 187.86 | 260600.0 | 187.86 |
2020-04-07 | 193.99 | 183.07 | 193.14 | 184.98 | 278600.0 | 184.98 |
2020-04-06 | 185.74 | 167.4 | 169.85 | 184.43 | 511600.0 | 184.43 |
2020-04-03 | 171.14 | 158.83 | 170.15 | 161.57 | 474300.0 | 161.57 |
2020-04-02 | 178.23 | 167.8 | 173.48 | 172.02 | 530200.0 | 172.02 |
2020-04-01 | 182.1 | 174.1 | 179.1 | 176.16 | 251200.0 | 176.16 |
2020-03-31 | 195.75 | 183.24 | 186.86 | 185.66 | 586500.0 | 185.66 |
2020-03-30 | 189.45 | 176.33 | 176.5 | 188.22 | 443500.0 | 188.22 |
2020-03-27 | 184.53 | 173.93 | 179.97 | 175.22 | 446600.0 | 175.22 |
2020-03-26 | 185.47 | 173.67 | 177.03 | 185.47 | 406600.0 | 185.47 |
2020-03-25 | 184.42 | 170.33 | 180.27 | 175.05 | 341400.0 | 175.05 |
2020-03-24 | 185.85 | 171.76 | 180.0 | 178.31 | 449200.0 | 178.31 |
2020-03-23 | 173.54 | 160.57 | 164.74 | 168.01 | 808200.0 | 168.01 |
2020-03-20 | 179.0 | 165.5 | 169.0 | 168.07 | 783500.0 | 168.07 |
2020-03-19 | 168.63 | 151.97 | 164.97 | 165.26 | 343700.0 | 165.26 |
2020-03-18 | 176.65 | 160.0 | 173.86 | 167.77 | 709900.0 | 167.77 |
2020-03-17 | 184.97 | 158.37 | 163.21 | 184.08 | 574400.0 | 184.08 |
2020-03-16 | 181.91 | 158.25 | 167.48 | 160.13 | 799500.0 | 160.13 |
2020-03-13 | 192.36 | 173.69 | 181.55 | 192.0 | 983600.0 | 192.0 |
2020-03-12 | 188.75 | 161.97 | 188.75 | 163.44 | 835500.0 | 163.44 |
2020-03-11 | 216.06 | 196.98 | 213.34 | 202.71 | 500300.0 | 202.71 |
2020-03-10 | 219.42 | 209.06 | 211.81 | 218.32 | 546800.0 | 218.32 |
2020-03-09 | 215.33 | 204.03 | 211.14 | 206.47 | 602900.0 | 206.47 |
2020-03-06 | 227.69 | 219.68 | 226.39 | 226.4 | 683400.0 | 226.4 |
2020-03-05 | 236.65 | 231.36 | 231.36 | 232.44 | 333000.0 | 232.44 |
2020-03-04 | 236.0 | 226.04 | 229.31 | 235.95 | 199000.0 | 235.95 |
2020-03-03 | 231.99 | 221.05 | 230.39 | 225.0 | 343300.0 | 225.0 |
2020-03-02 | 229.87 | 217.99 | 224.02 | 229.87 | 402200.0 | 229.87 |
2020-02-28 | 223.37 | 212.46 | 214.16 | 223.2 | 613900.0 | 223.2 |
2020-02-27 | 225.81 | 216.63 | 219.34 | 220.84 | 536800.0 | 220.84 |
2020-02-26 | 224.77 | 217.15 | 217.47 | 221.89 | 479700.0 | 221.89 |
2020-02-25 | 227.58 | 215.65 | 226.99 | 216.96 | 362000.0 | 216.96 |
2020-02-24 | 227.55 | 218.97 | 221.5 | 226.03 | 411400.0 | 226.03 |
2020-02-21 | 237.97 | 228.85 | 236.74 | 231.36 | 384500.0 | 231.36 |
2020-02-20 | 248.27 | 235.0 | 245.0 | 238.05 | 682800.0 | 238.05 |
2020-02-19 | 240.77 | 237.0 | 237.0 | 240.0 | 325900.0 | 240.0 |
2020-02-18 | 237.44 | 233.39 | 236.25 | 237.0 | 458900.0 | 237.0 |