名前 | Elbit Systems Ltd. Ordinary Shares |
ティッカー | ESLT |
国 | Israel |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 143.94 | 142.25 | 142.95 | 143.61 | 31900.0 | 143.61 |
2021-02-12 | 144.64 | 142.66 | 144.05 | 144.34 | 17800.0 | 144.34 |
2021-02-11 | 143.79 | 142.55 | 143.1 | 143.67 | 20700.0 | 143.67 |
2021-02-10 | 144.89 | 143.45 | 143.9 | 144.35 | 17500.0 | 144.35 |
2021-02-09 | 143.67 | 141.7 | 141.99 | 143.67 | 40200.0 | 143.67 |
2021-02-08 | 143.7 | 141.22 | 141.26 | 143.53 | 28600.0 | 143.53 |
2021-02-05 | 141.67 | 140.36 | 140.72 | 141.52 | 18600.0 | 141.52 |
2021-02-04 | 140.69 | 139.14 | 139.14 | 140.69 | 17100.0 | 140.69 |
2021-02-03 | 140.22 | 138.76 | 138.76 | 139.8 | 20900.0 | 139.8 |
2021-02-02 | 137.2 | 136.03 | 136.49 | 136.67 | 23900.0 | 136.67 |
2021-02-01 | 137.4 | 135.58 | 136.23 | 137.12 | 20300.0 | 137.12 |
2021-01-29 | 136.21 | 133.88 | 136.21 | 135.47 | 42700.0 | 135.47 |
2021-01-28 | 138.55 | 134.55 | 137.84 | 135.1 | 37300.0 | 135.1 |
2021-01-27 | 139.09 | 136.85 | 138.4 | 138.24 | 58400.0 | 138.24 |
2021-01-26 | 136.78 | 134.48 | 135.91 | 135.48 | 23000.0 | 135.48 |
2021-01-25 | 134.03 | 131.75 | 133.0 | 134.03 | 39700.0 | 134.03 |
2021-01-22 | 135.72 | 134.72 | 134.72 | 135.24 | 20800.0 | 135.24 |
2021-01-21 | 136.33 | 134.6 | 136.14 | 135.28 | 29100.0 | 135.28 |
2021-01-20 | 137.65 | 136.18 | 137.33 | 137.26 | 37200.0 | 137.26 |
2021-01-19 | 138.97 | 136.0 | 138.97 | 136.78 | 40600.0 | 136.78 |
2021-01-15 | 139.0 | 134.54 | 139.0 | 135.28 | 58700.0 | 135.28 |
2021-01-14 | 141.28 | 134.98 | 134.98 | 140.26 | 76000.0 | 140.26 |
2021-01-13 | 137.17 | 135.35 | 135.91 | 137.17 | 20400.0 | 137.17 |
2021-01-12 | 135.25 | 133.0 | 134.04 | 135.25 | 41900.0 | 135.25 |
2021-01-11 | 131.97 | 130.04 | 130.49 | 131.5 | 19900.0 | 131.5 |
2021-01-08 | 129.48 | 127.39 | 129.48 | 128.68 | 29500.0 | 128.68 |
2021-01-07 | 129.45 | 128.16 | 129.45 | 128.63 | 25800.0 | 128.63 |
2021-01-06 | 133.11 | 127.55 | 132.14 | 128.84 | 69200.0 | 128.84 |
2021-01-05 | 134.7 | 131.14 | 134.7 | 132.62 | 31300.0 | 132.62 |
2021-01-04 | 133.93 | 128.31 | 133.68 | 130.01 | 42400.0 | 130.01 |
2020-12-31 | 131.95 | 129.98 | 131.74 | 130.8 | 21800.0 | 130.8 |
2020-12-30 | 131.32 | 129.98 | 130.82 | 131.15 | 26000.0 | 131.15 |
2020-12-29 | 132.0 | 128.99 | 131.65 | 128.99 | 17200.0 | 128.99 |
2020-12-28 | 132.01 | 128.91 | 131.89 | 129.66 | 22500.0 | 129.66 |
2020-12-24 | 131.25 | 129.44 | 131.21 | 131.0 | 34300.0 | 131.0 |
2020-12-23 | 127.41 | 124.83 | 124.83 | 126.91 | 42300.0 | 126.91 |
2020-12-22 | 123.01 | 121.92 | 122.27 | 122.6 | 27000.0 | 122.6 |
2020-12-21 | 120.81 | 119.05 | 120.56 | 120.5 | 42700.0 | 120.5 |
2020-12-18 | 126.32 | 125.05 | 125.4 | 126.25 | 46700.0 | 126.25 |
2020-12-17 | 126.09 | 124.0 | 124.0 | 125.05 | 33500.0 | 124.61 |
2020-12-16 | 121.0 | 120.0 | 120.38 | 120.25 | 21000.0 | 119.83 |
2020-12-15 | 120.49 | 118.53 | 119.42 | 119.87 | 25400.0 | 119.45 |
2020-12-14 | 120.56 | 119.0 | 120.11 | 120.08 | 33200.0 | 119.66 |
2020-12-11 | 119.38 | 117.58 | 117.6 | 119.38 | 19700.0 | 118.96 |
2020-12-10 | 118.85 | 116.6 | 118.8 | 117.84 | 30100.0 | 117.43 |
2020-12-09 | 120.61 | 119.2 | 120.13 | 119.54 | 12600.0 | 119.12 |
2020-12-08 | 121.23 | 120.0 | 120.16 | 120.08 | 32700.0 | 119.66 |
2020-12-07 | 121.99 | 120.01 | 121.4 | 121.07 | 25900.0 | 120.64 |
2020-12-04 | 122.0 | 120.48 | 120.48 | 121.74 | 17600.0 | 121.31 |
2020-12-03 | 121.4 | 120.37 | 120.78 | 120.68 | 21300.0 | 120.26 |
2020-12-02 | 122.36 | 120.7 | 122.14 | 122.18 | 25700.0 | 121.75 |
2020-12-01 | 125.19 | 122.66 | 125.19 | 123.29 | 29200.0 | 122.86 |
2020-11-30 | 128.27 | 125.25 | 128.27 | 126.76 | 66200.0 | 126.31 |
2020-11-27 | 127.94 | 126.25 | 127.94 | 127.12 | 24400.0 | 126.67 |
2020-11-25 | 126.36 | 123.9 | 125.5 | 125.06 | 52600.0 | 124.62 |
2020-11-24 | 121.93 | 119.63 | 121.7 | 120.86 | 48700.0 | 120.43 |
2020-11-23 | 115.96 | 113.89 | 115.78 | 114.99 | 28800.0 | 114.59 |
2020-11-20 | 116.93 | 115.52 | 116.86 | 116.11 | 15200.0 | 115.7 |
2020-11-19 | 117.3 | 115.38 | 115.71 | 116.12 | 44500.0 | 115.71 |
2020-11-18 | 118.05 | 115.39 | 117.48 | 115.74 | 71700.0 | 115.33 |
2020-11-17 | 122.71 | 121.27 | 121.98 | 121.56 | 12200.0 | 121.13 |
2020-11-16 | 121.46 | 119.0 | 119.7 | 121.4 | 33400.0 | 120.97 |
2020-11-13 | 117.72 | 115.72 | 115.89 | 116.31 | 64200.0 | 115.9 |
2020-11-12 | 117.25 | 114.53 | 115.84 | 114.69 | 45700.0 | 114.29 |
2020-11-11 | 116.31 | 114.71 | 116.0 | 114.85 | 79600.0 | 114.45 |
2020-11-10 | 116.83 | 114.25 | 114.85 | 115.43 | 38500.0 | 115.02 |
2020-11-09 | 119.69 | 116.85 | 118.0 | 117.5 | 50600.0 | 117.09 |
2020-11-06 | 114.43 | 112.96 | 113.38 | 114.43 | 59100.0 | 114.03 |
2020-11-05 | 116.31 | 113.28 | 115.26 | 113.28 | 27300.0 | 112.88 |
2020-11-04 | 116.42 | 113.64 | 114.09 | 114.71 | 49400.0 | 114.31 |
2020-11-03 | 114.88 | 112.87 | 113.92 | 113.16 | 84800.0 | 112.76 |
2020-11-02 | 114.92 | 113.04 | 114.77 | 113.48 | 17100.0 | 113.08 |
2020-10-30 | 112.51 | 110.69 | 112.0 | 112.16 | 19700.0 | 111.77 |
2020-10-29 | 112.96 | 111.43 | 112.08 | 111.88 | 18500.0 | 111.49 |
2020-10-28 | 116.92 | 112.83 | 115.13 | 113.25 | 124400.0 | 112.85 |
2020-10-27 | 114.62 | 111.59 | 114.62 | 112.1 | 65800.0 | 111.71 |
2020-10-26 | 115.32 | 113.66 | 115.32 | 114.17 | 47600.0 | 113.77 |
2020-10-23 | 120.96 | 118.83 | 120.96 | 120.0 | 64600.0 | 119.58 |
2020-10-22 | 122.26 | 119.49 | 122.26 | 119.56 | 32200.0 | 119.14 |
2020-10-21 | 122.27 | 120.55 | 122.27 | 121.37 | 27700.0 | 120.94 |
2020-10-20 | 124.48 | 122.82 | 122.82 | 123.55 | 47700.0 | 123.12 |
2020-10-19 | 119.71 | 118.31 | 119.47 | 118.5 | 16800.0 | 118.08 |
2020-10-16 | 121.79 | 119.59 | 119.74 | 119.79 | 34600.0 | 119.37 |
2020-10-15 | 119.99 | 118.53 | 119.24 | 119.37 | 40600.0 | 118.95 |
2020-10-14 | 122.37 | 119.89 | 121.69 | 120.68 | 68000.0 | 120.26 |
2020-10-13 | 123.47 | 121.74 | 122.91 | 122.31 | 25600.0 | 121.88 |
2020-10-12 | 124.62 | 122.88 | 124.07 | 122.9 | 37500.0 | 122.47 |
2020-10-09 | 126.5 | 124.01 | 126.0 | 124.8 | 48800.0 | 124.36 |
2020-10-08 | 125.46 | 124.4 | 125.31 | 125.3 | 20000.0 | 124.86 |
2020-10-07 | 125.36 | 124.66 | 125.09 | 125.09 | 8900.0 | 124.65 |
2020-10-06 | 125.12 | 123.0 | 124.91 | 123.0 | 10800.0 | 122.57 |
2020-10-05 | 125.25 | 124.0 | 124.0 | 125.25 | 17000.0 | 124.81 |
2020-10-02 | 121.56 | 119.55 | 119.55 | 120.96 | 11900.0 | 120.53 |
2020-10-01 | 121.9 | 120.78 | 121.57 | 121.27 | 18700.0 | 120.84 |
2020-09-30 | 121.54 | 119.36 | 119.36 | 120.3 | 30300.0 | 119.88 |
2020-09-29 | 119.69 | 118.23 | 119.47 | 118.35 | 26700.0 | 117.93 |
2020-09-28 | 122.48 | 121.05 | 122.48 | 121.19 | 13500.0 | 120.76 |
2020-09-25 | 120.96 | 119.05 | 119.35 | 120.72 | 10300.0 | 120.3 |
2020-09-24 | 120.45 | 118.9 | 119.4 | 119.8 | 18700.0 | 119.38 |
2020-09-23 | 123.1 | 120.0 | 122.61 | 120.07 | 30200.0 | 119.65 |
2020-09-22 | 125.41 | 124.2 | 124.59 | 124.2 | 20500.0 | 123.76 |
2020-09-21 | 123.35 | 122.03 | 122.8 | 122.97 | 20000.0 | 122.54 |
2020-09-18 | 125.13 | 124.1 | 125.13 | 124.96 | 8500.0 | 124.52 |
2020-09-17 | 126.07 | 123.01 | 123.35 | 124.98 | 13400.0 | 124.54 |
2020-09-16 | 126.17 | 124.1 | 126.17 | 124.36 | 12300.0 | 123.92 |
2020-09-15 | 129.02 | 126.55 | 128.76 | 127.0 | 21900.0 | 126.55 |
2020-09-14 | 128.33 | 126.91 | 127.38 | 127.1 | 31000.0 | 126.65 |
2020-09-11 | 123.52 | 121.5 | 122.0 | 121.5 | 24400.0 | 121.07 |
2020-09-10 | 125.61 | 121.75 | 125.61 | 121.77 | 23200.0 | 121.34 |
2020-09-09 | 127.34 | 125.46 | 126.81 | 126.03 | 23700.0 | 125.59 |
2020-09-08 | 127.18 | 125.25 | 126.1 | 125.25 | 23000.0 | 124.81 |
2020-09-04 | 127.3 | 123.5 | 126.29 | 125.68 | 31100.0 | 125.24 |
2020-09-03 | 129.31 | 125.7 | 127.51 | 126.39 | 54200.0 | 125.95 |
2020-09-02 | 132.49 | 131.34 | 131.87 | 131.84 | 39600.0 | 131.38 |
2020-09-01 | 135.55 | 132.68 | 133.15 | 134.61 | 43000.0 | 134.14 |
2020-08-31 | 135.05 | 133.67 | 134.27 | 134.33 | 24400.0 | 133.86 |
2020-08-28 | 137.33 | 134.95 | 135.56 | 135.96 | 10900.0 | 135.04 |
2020-08-27 | 136.61 | 134.57 | 135.4 | 134.57 | 11300.0 | 133.66 |
2020-08-26 | 135.91 | 134.15 | 134.59 | 135.86 | 19300.0 | 134.94 |
2020-08-25 | 135.67 | 134.33 | 135.62 | 135.05 | 12100.0 | 134.14 |
2020-08-24 | 138.41 | 135.51 | 138.18 | 136.75 | 15200.0 | 135.83 |
2020-08-21 | 134.42 | 133.62 | 133.62 | 134.41 | 8200.0 | 133.5 |
2020-08-20 | 134.44 | 133.89 | 133.95 | 134.16 | 11700.0 | 133.26 |
2020-08-19 | 137.97 | 136.82 | 137.28 | 137.14 | 15900.0 | 136.22 |
2020-08-18 | 141.23 | 138.02 | 140.79 | 140.65 | 21400.0 | 139.7 |
2020-08-17 | 141.96 | 140.25 | 140.49 | 141.96 | 15400.0 | 141.0 |
2020-08-14 | 139.97 | 138.69 | 139.74 | 139.33 | 18300.0 | 138.39 |
2020-08-13 | 139.67 | 136.95 | 137.31 | 139.35 | 27700.0 | 138.41 |
2020-08-12 | 139.61 | 137.2 | 137.2 | 139.61 | 18800.0 | 138.67 |
2020-08-11 | 138.26 | 135.3 | 136.38 | 136.02 | 25300.0 | 135.1 |
2020-08-10 | 138.5 | 136.0 | 136.61 | 138.1 | 26900.0 | 137.17 |
2020-08-07 | 137.44 | 135.3 | 136.32 | 136.25 | 25100.0 | 135.33 |
2020-08-06 | 137.78 | 134.8 | 135.31 | 136.85 | 24400.0 | 135.93 |
2020-08-05 | 137.17 | 135.01 | 135.09 | 135.97 | 43800.0 | 135.05 |
2020-08-04 | 137.98 | 136.79 | 137.19 | 137.6 | 12400.0 | 136.67 |
2020-08-03 | 139.12 | 137.29 | 137.29 | 138.44 | 21700.0 | 137.51 |
2020-07-31 | 141.47 | 140.21 | 141.01 | 140.95 | 26400.0 | 140.0 |
2020-07-30 | 140.9 | 138.53 | 139.73 | 140.19 | 8700.0 | 139.24 |
2020-07-29 | 140.65 | 138.94 | 138.94 | 140.12 | 30200.0 | 139.18 |
2020-07-28 | 137.75 | 136.03 | 136.08 | 137.19 | 14300.0 | 136.26 |
2020-07-27 | 137.06 | 135.39 | 135.39 | 136.5 | 18600.0 | 135.58 |
2020-07-24 | 136.5 | 135.19 | 136.23 | 135.81 | 11600.0 | 134.89 |
2020-07-23 | 137.54 | 135.68 | 136.6 | 136.48 | 10700.0 | 135.56 |
2020-07-22 | 137.6 | 136.0 | 136.82 | 136.08 | 35700.0 | 135.16 |
2020-07-21 | 136.05 | 133.51 | 135.57 | 134.0 | 32400.0 | 133.1 |
2020-07-20 | 133.45 | 132.19 | 132.34 | 133.45 | 13700.0 | 132.55 |
2020-07-17 | 133.49 | 131.89 | 133.29 | 132.73 | 22000.0 | 131.83 |
2020-07-16 | 133.33 | 131.12 | 133.3 | 131.93 | 21900.0 | 131.04 |
2020-07-15 | 131.79 | 130.21 | 130.87 | 130.97 | 21100.0 | 130.09 |
2020-07-14 | 129.5 | 126.96 | 127.1 | 129.5 | 20500.0 | 128.63 |
2020-07-13 | 130.0 | 127.35 | 129.27 | 128.19 | 29100.0 | 127.33 |
2020-07-10 | 132.18 | 130.5 | 131.78 | 131.89 | 26100.0 | 131.0 |
2020-07-09 | 134.35 | 130.25 | 133.0 | 130.25 | 22600.0 | 129.37 |
2020-07-08 | 133.72 | 131.5 | 132.48 | 131.9 | 31900.0 | 131.01 |
2020-07-07 | 133.26 | 131.0 | 131.99 | 131.0 | 39400.0 | 130.12 |
2020-07-06 | 135.02 | 133.01 | 134.39 | 134.65 | 18700.0 | 133.74 |
2020-07-02 | 141.24 | 137.93 | 141.05 | 138.0 | 28300.0 | 137.07 |
2020-07-01 | 139.85 | 137.38 | 138.03 | 138.09 | 31300.0 | 137.16 |
2020-06-30 | 137.46 | 135.45 | 135.54 | 137.05 | 32800.0 | 136.13 |
2020-06-29 | 133.89 | 131.3 | 133.82 | 132.78 | 36800.0 | 131.88 |
2020-06-26 | 138.01 | 135.97 | 138.01 | 137.26 | 13100.0 | 136.33 |
2020-06-25 | 138.7 | 136.41 | 137.75 | 137.94 | 14800.0 | 137.01 |
2020-06-24 | 142.0 | 137.06 | 142.0 | 137.18 | 32200.0 | 136.25 |
2020-06-23 | 146.99 | 145.5 | 146.86 | 145.5 | 19200.0 | 144.52 |
2020-06-22 | 147.59 | 144.59 | 144.59 | 146.07 | 30000.0 | 145.08 |
2020-06-19 | 145.08 | 142.4 | 145.01 | 144.6 | 35800.0 | 143.62 |
2020-06-18 | 144.14 | 142.75 | 143.52 | 143.25 | 16000.0 | 142.28 |
2020-06-17 | 146.93 | 145.24 | 146.45 | 146.44 | 15100.0 | 145.45 |
2020-06-16 | 147.07 | 143.74 | 147.07 | 145.4 | 32600.0 | 144.42 |
2020-06-15 | 144.53 | 139.8 | 140.4 | 144.46 | 34000.0 | 143.49 |
2020-06-12 | 143.17 | 138.87 | 142.84 | 141.22 | 34300.0 | 140.27 |
2020-06-11 | 145.28 | 141.0 | 145.11 | 141.0 | 31400.0 | 140.05 |
2020-06-10 | 149.14 | 147.22 | 148.3 | 148.55 | 13600.0 | 147.55 |
2020-06-09 | 150.12 | 145.82 | 146.74 | 149.64 | 26200.0 | 148.63 |
2020-06-08 | 151.21 | 147.0 | 150.48 | 148.75 | 59700.0 | 147.75 |
2020-06-05 | 150.38 | 149.0 | 149.39 | 150.37 | 43900.0 | 149.36 |
2020-06-04 | 149.92 | 148.3 | 149.04 | 148.3 | 26700.0 | 146.95 |
2020-06-03 | 149.35 | 147.67 | 149.28 | 148.67 | 21300.0 | 147.32 |
2020-06-02 | 147.89 | 145.84 | 147.04 | 147.76 | 29200.0 | 146.42 |
2020-06-01 | 143.57 | 142.15 | 142.48 | 143.16 | 32400.0 | 141.86 |
2020-05-29 | 141.95 | 139.57 | 141.95 | 140.89 | 19800.0 | 139.61 |
2020-05-28 | 145.88 | 140.73 | 145.88 | 141.55 | 20700.0 | 140.26 |
2020-05-27 | 142.65 | 138.57 | 140.77 | 142.65 | 29300.0 | 141.35 |
2020-05-26 | 140.82 | 136.01 | 140.01 | 136.01 | 28400.0 | 134.77 |
2020-05-22 | 137.49 | 136.23 | 137.23 | 137.3 | 14200.0 | 136.05 |
2020-05-21 | 138.01 | 136.21 | 137.7 | 136.86 | 13900.0 | 135.62 |
2020-05-20 | 138.46 | 136.84 | 137.18 | 137.91 | 20200.0 | 136.66 |
2020-05-19 | 137.84 | 135.01 | 137.24 | 135.34 | 29800.0 | 134.11 |
2020-05-18 | 136.61 | 134.41 | 134.72 | 136.28 | 24100.0 | 135.04 |
2020-05-15 | 132.48 | 129.2 | 129.29 | 132.1 | 16500.0 | 130.9 |
2020-05-14 | 131.78 | 129.28 | 131.0 | 130.84 | 25700.0 | 129.65 |
2020-05-13 | 136.2 | 132.01 | 136.03 | 133.01 | 28600.0 | 131.8 |
2020-05-12 | 136.91 | 134.01 | 135.68 | 134.3 | 26600.0 | 133.08 |
2020-05-11 | 137.49 | 135.88 | 137.0 | 136.72 | 30900.0 | 135.48 |
2020-05-08 | 138.48 | 136.55 | 136.55 | 138.48 | 19900.0 | 137.22 |
2020-05-07 | 136.67 | 135.38 | 136.03 | 135.69 | 27900.0 | 134.46 |
2020-05-06 | 138.2 | 134.24 | 137.57 | 134.6 | 35800.0 | 133.38 |
2020-05-05 | 136.34 | 134.74 | 135.45 | 135.15 | 23300.0 | 133.92 |
2020-05-04 | 132.21 | 130.53 | 131.57 | 131.89 | 22800.0 | 130.69 |
2020-05-01 | 133.54 | 131.8 | 133.46 | 132.67 | 22100.0 | 131.46 |
2020-04-30 | 137.02 | 133.97 | 136.75 | 135.97 | 26500.0 | 134.73 |
2020-04-29 | 136.48 | 134.05 | 134.94 | 135.7 | 24000.0 | 134.47 |
2020-04-28 | 135.84 | 132.09 | 135.84 | 132.11 | 28000.0 | 130.91 |
2020-04-27 | 135.9 | 133.35 | 135.5 | 134.06 | 48600.0 | 132.84 |
2020-04-24 | 128.45 | 126.72 | 127.28 | 127.65 | 37300.0 | 126.49 |
2020-04-23 | 128.74 | 126.48 | 128.01 | 127.27 | 37100.0 | 126.11 |
2020-04-22 | 126.35 | 123.8 | 126.0 | 125.22 | 27800.0 | 124.08 |
2020-04-21 | 125.31 | 121.94 | 125.0 | 123.05 | 41700.0 | 121.93 |
2020-04-20 | 124.05 | 121.99 | 123.41 | 121.99 | 36800.0 | 120.88 |
2020-04-17 | 122.0 | 120.14 | 120.14 | 121.2 | 41200.0 | 120.1 |
2020-04-16 | 119.94 | 118.47 | 119.91 | 119.68 | 22900.0 | 118.59 |
2020-04-15 | 123.72 | 121.25 | 122.33 | 122.06 | 24300.0 | 120.95 |
2020-04-14 | 124.21 | 122.86 | 123.69 | 124.12 | 54300.0 | 122.99 |
2020-04-13 | 123.63 | 120.34 | 122.36 | 120.83 | 24600.0 | 119.73 |
2020-04-09 | 124.7 | 122.11 | 124.15 | 122.66 | 22900.0 | 121.55 |
2020-04-08 | 123.35 | 121.23 | 121.53 | 122.38 | 14900.0 | 121.27 |
2020-04-07 | 123.44 | 119.1 | 123.24 | 120.12 | 42200.0 | 119.03 |
2020-04-06 | 123.9 | 120.62 | 121.73 | 122.84 | 45800.0 | 121.72 |
2020-04-03 | 120.85 | 118.58 | 120.51 | 120.57 | 20800.0 | 119.47 |
2020-04-02 | 122.55 | 119.6 | 121.0 | 121.82 | 50300.0 | 120.28 |
2020-04-01 | 124.66 | 121.41 | 124.28 | 122.01 | 32500.0 | 120.46 |
2020-03-31 | 133.44 | 127.39 | 133.05 | 127.69 | 57800.0 | 126.07 |
2020-03-30 | 128.96 | 125.25 | 126.0 | 128.41 | 44300.0 | 126.78 |
2020-03-27 | 122.29 | 120.0 | 120.93 | 120.2 | 31300.0 | 118.68 |
2020-03-26 | 123.51 | 117.23 | 118.44 | 123.01 | 49900.0 | 121.45 |
2020-03-25 | 123.89 | 116.12 | 123.82 | 118.89 | 63600.0 | 117.38 |
2020-03-24 | 124.81 | 119.32 | 124.3 | 121.73 | 54800.0 | 120.19 |
2020-03-23 | 121.31 | 114.66 | 118.19 | 117.21 | 32900.0 | 115.73 |
2020-03-20 | 124.69 | 119.25 | 123.11 | 119.71 | 28400.0 | 118.19 |
2020-03-19 | 123.41 | 117.82 | 118.83 | 121.78 | 37100.0 | 120.24 |
2020-03-18 | 121.91 | 115.1 | 115.1 | 119.5 | 51700.0 | 117.99 |
2020-03-17 | 121.97 | 117.01 | 117.85 | 121.97 | 50400.0 | 120.43 |
2020-03-16 | 122.0 | 110.0 | 110.0 | 115.57 | 46400.0 | 114.11 |
2020-03-13 | 122.82 | 117.01 | 120.9 | 122.82 | 52600.0 | 121.26 |
2020-03-12 | 122.19 | 116.84 | 118.14 | 116.84 | 45400.0 | 115.36 |
2020-03-11 | 134.55 | 127.33 | 134.55 | 128.58 | 36000.0 | 126.95 |
2020-03-10 | 136.73 | 132.3 | 135.99 | 136.73 | 19800.0 | 135.0 |
2020-03-09 | 139.94 | 125.44 | 125.44 | 131.9 | 43000.0 | 130.23 |
2020-03-06 | 141.64 | 139.29 | 139.83 | 141.24 | 31000.0 | 139.45 |
2020-03-05 | 144.84 | 142.55 | 142.69 | 142.55 | 15800.0 | 140.74 |
2020-03-04 | 149.5 | 145.47 | 149.5 | 146.96 | 22500.0 | 145.1 |
2020-03-03 | 149.99 | 146.77 | 149.99 | 148.5 | 39000.0 | 146.62 |
2020-03-02 | 149.32 | 145.84 | 147.2 | 149.32 | 33700.0 | 147.43 |
2020-02-28 | 148.4 | 143.9 | 143.9 | 147.51 | 31900.0 | 145.64 |
2020-02-27 | 151.5 | 147.57 | 150.38 | 147.57 | 18400.0 | 145.7 |
2020-02-26 | 155.9 | 153.16 | 154.76 | 154.38 | 18500.0 | 152.42 |
2020-02-25 | 155.04 | 150.17 | 155.04 | 150.4 | 15800.0 | 148.49 |
2020-02-24 | 156.89 | 155.01 | 155.1 | 155.69 | 12400.0 | 153.72 |
2020-02-21 | 158.48 | 157.67 | 157.89 | 158.29 | 7800.0 | 156.28 |
2020-02-20 | 161.34 | 157.65 | 159.22 | 158.38 | 16500.0 | 156.37 |
2020-02-19 | 163.1 | 162.02 | 162.26 | 162.38 | 8100.0 | 160.32 |
2020-02-18 | 163.81 | 162.27 | 162.36 | 162.53 | 13800.0 | 160.47 |