名前 | Eaton Corporation PLC Ordinary Shares |
ティッカー | ETN |
国 | Ireland |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 126.37 | 124.95 | 126.0 | 125.0 | 2167800.0 | 125.0 |
2021-02-12 | 124.2 | 122.32 | 122.59 | 123.98 | 1586800.0 | 123.98 |
2021-02-11 | 123.98 | 121.46 | 122.34 | 123.53 | 2285800.0 | 123.53 |
2021-02-10 | 122.79 | 120.87 | 121.59 | 121.76 | 2988400.0 | 121.76 |
2021-02-09 | 120.61 | 118.6 | 120.45 | 119.83 | 1857600.0 | 119.83 |
2021-02-08 | 123.03 | 119.42 | 122.7 | 120.22 | 2548000.0 | 120.22 |
2021-02-05 | 122.69 | 120.06 | 122.04 | 121.94 | 1983000.0 | 121.94 |
2021-02-04 | 120.89 | 119.01 | 119.74 | 120.54 | 2184100.0 | 120.54 |
2021-02-03 | 121.55 | 119.0 | 120.89 | 119.54 | 2133200.0 | 119.54 |
2021-02-02 | 123.43 | 118.66 | 121.75 | 120.44 | 4883000.0 | 120.44 |
2021-02-01 | 122.17 | 118.33 | 119.0 | 121.54 | 3054600.0 | 121.54 |
2021-01-29 | 121.75 | 116.74 | 117.83 | 117.7 | 2444700.0 | 117.7 |
2021-01-28 | 119.71 | 115.52 | 115.92 | 118.29 | 1537100.0 | 118.29 |
2021-01-27 | 118.91 | 114.01 | 118.68 | 114.86 | 2062200.0 | 114.86 |
2021-01-26 | 122.61 | 120.5 | 122.53 | 120.74 | 1140700.0 | 120.74 |
2021-01-25 | 124.23 | 121.29 | 123.96 | 121.82 | 1598900.0 | 121.82 |
2021-01-22 | 125.22 | 122.93 | 124.43 | 124.43 | 1405700.0 | 124.43 |
2021-01-21 | 126.87 | 124.9 | 125.93 | 125.13 | 1348400.0 | 125.13 |
2021-01-20 | 126.49 | 124.37 | 125.55 | 125.98 | 1698500.0 | 125.98 |
2021-01-19 | 126.96 | 124.01 | 124.5 | 125.5 | 2144500.0 | 125.5 |
2021-01-15 | 123.4 | 121.0 | 122.88 | 123.17 | 2590400.0 | 123.17 |
2021-01-14 | 126.6 | 124.19 | 126.23 | 124.62 | 4047400.0 | 124.62 |
2021-01-13 | 128.34 | 125.3 | 127.91 | 125.41 | 2344100.0 | 125.41 |
2021-01-12 | 128.61 | 126.16 | 126.99 | 128.34 | 1479700.0 | 128.34 |
2021-01-11 | 127.77 | 125.13 | 125.2 | 126.96 | 1490100.0 | 126.96 |
2021-01-08 | 129.9 | 125.14 | 129.28 | 126.88 | 2695400.0 | 126.88 |
2021-01-07 | 130.0 | 126.43 | 127.79 | 129.09 | 2585300.0 | 129.09 |
2021-01-06 | 128.36 | 122.16 | 122.31 | 126.45 | 3083000.0 | 126.45 |
2021-01-05 | 120.54 | 118.18 | 118.32 | 120.01 | 1217200.0 | 120.01 |
2021-01-04 | 121.58 | 117.87 | 120.3 | 118.75 | 1947800.0 | 118.75 |
2020-12-31 | 120.4 | 118.73 | 119.27 | 120.14 | 1056900.0 | 120.14 |
2020-12-30 | 119.6 | 117.55 | 117.87 | 119.3 | 1288400.0 | 119.3 |
2020-12-29 | 118.53 | 116.04 | 118.24 | 117.16 | 874300.0 | 117.16 |
2020-12-28 | 119.96 | 117.66 | 119.07 | 117.72 | 1075500.0 | 117.72 |
2020-12-24 | 118.08 | 116.01 | 117.2 | 118.07 | 362200.0 | 118.07 |
2020-12-23 | 118.66 | 116.98 | 117.51 | 117.02 | 1109400.0 | 117.02 |
2020-12-22 | 117.63 | 115.73 | 117.18 | 116.61 | 1552700.0 | 116.61 |
2020-12-21 | 117.55 | 113.95 | 115.18 | 116.98 | 2548500.0 | 116.98 |
2020-12-18 | 116.48 | 114.3 | 115.03 | 116.08 | 4499000.0 | 116.08 |
2020-12-17 | 116.14 | 114.13 | 115.81 | 115.29 | 1794700.0 | 115.29 |
2020-12-16 | 116.69 | 115.07 | 116.6 | 115.37 | 1610600.0 | 115.37 |
2020-12-15 | 117.13 | 113.79 | 115.06 | 116.54 | 1983500.0 | 116.54 |
2020-12-14 | 116.47 | 113.83 | 115.97 | 113.84 | 1771700.0 | 113.84 |
2020-12-11 | 115.97 | 114.1 | 114.31 | 115.6 | 1279200.0 | 115.6 |
2020-12-10 | 117.13 | 114.77 | 117.13 | 115.15 | 1401500.0 | 115.15 |
2020-12-09 | 118.99 | 116.8 | 118.42 | 117.89 | 1511200.0 | 117.89 |
2020-12-08 | 118.54 | 116.27 | 116.83 | 117.86 | 1618000.0 | 117.86 |
2020-12-07 | 118.59 | 116.97 | 118.45 | 117.4 | 1310400.0 | 117.4 |
2020-12-04 | 119.66 | 116.94 | 116.94 | 118.82 | 1490800.0 | 118.82 |
2020-12-03 | 119.44 | 116.4 | 118.79 | 116.73 | 3257200.0 | 116.73 |
2020-12-02 | 120.99 | 117.99 | 119.61 | 118.92 | 2101200.0 | 118.92 |
2020-12-01 | 123.43 | 120.61 | 122.58 | 120.7 | 2483200.0 | 120.7 |
2020-11-30 | 122.15 | 120.01 | 121.8 | 121.11 | 3567100.0 | 121.11 |
2020-11-27 | 122.85 | 121.26 | 122.7 | 121.9 | 1039900.0 | 121.9 |
2020-11-25 | 122.64 | 120.71 | 122.64 | 122.19 | 1774200.0 | 122.19 |
2020-11-24 | 123.67 | 120.69 | 121.58 | 123.25 | 2709100.0 | 123.25 |
2020-11-23 | 120.34 | 118.06 | 118.3 | 120.26 | 2330100.0 | 120.26 |
2020-11-20 | 118.73 | 117.01 | 118.23 | 117.4 | 2182300.0 | 117.4 |
2020-11-19 | 118.93 | 114.91 | 117.58 | 118.12 | 2244500.0 | 118.12 |
2020-11-18 | 118.05 | 115.66 | 116.14 | 116.75 | 1282100.0 | 116.75 |
2020-11-17 | 116.91 | 114.45 | 116.19 | 116.07 | 1307500.0 | 116.07 |
2020-11-16 | 117.91 | 114.67 | 116.8 | 117.5 | 1913600.0 | 117.5 |
2020-11-13 | 115.24 | 113.49 | 114.0 | 114.45 | 1679500.0 | 114.45 |
2020-11-12 | 114.16 | 112.37 | 113.61 | 113.32 | 1159200.0 | 113.32 |
2020-11-11 | 117.0 | 113.2 | 116.99 | 114.07 | 2120700.0 | 114.07 |
2020-11-10 | 115.82 | 113.23 | 113.66 | 114.86 | 1992500.0 | 114.86 |
2020-11-09 | 119.48 | 113.42 | 116.12 | 113.5 | 2959800.0 | 113.5 |
2020-11-06 | 111.18 | 109.25 | 109.84 | 109.96 | 1212500.0 | 109.96 |
2020-11-05 | 110.49 | 107.37 | 107.78 | 109.81 | 1975800.0 | 109.81 |
2020-11-04 | 110.2 | 104.34 | 110.2 | 105.9 | 2874900.0 | 105.17 |
2020-11-03 | 111.99 | 106.92 | 109.26 | 111.25 | 2345000.0 | 110.48 |
2020-11-02 | 107.71 | 105.25 | 105.76 | 107.34 | 2226900.0 | 106.6 |
2020-10-30 | 104.68 | 102.28 | 103.86 | 103.79 | 1494400.0 | 103.07 |
2020-10-29 | 105.15 | 101.52 | 101.79 | 104.22 | 1148400.0 | 103.5 |
2020-10-28 | 104.91 | 101.84 | 103.14 | 102.31 | 1446600.0 | 101.6 |
2020-10-27 | 107.71 | 105.18 | 107.43 | 105.42 | 943200.0 | 104.69 |
2020-10-26 | 108.71 | 105.77 | 108.25 | 107.42 | 1330100.0 | 106.68 |
2020-10-23 | 111.65 | 109.7 | 110.8 | 109.81 | 1088600.0 | 109.05 |
2020-10-22 | 110.45 | 108.74 | 108.74 | 109.88 | 1199700.0 | 109.12 |
2020-10-21 | 110.06 | 108.24 | 108.31 | 108.28 | 985600.0 | 107.53 |
2020-10-20 | 110.65 | 108.12 | 108.6 | 108.74 | 1069800.0 | 107.99 |
2020-10-19 | 109.86 | 107.33 | 109.46 | 107.89 | 1207700.0 | 107.15 |
2020-10-16 | 111.19 | 108.81 | 109.36 | 109.26 | 1520200.0 | 108.51 |
2020-10-15 | 108.7 | 106.64 | 106.97 | 108.63 | 955600.0 | 107.88 |
2020-10-14 | 109.46 | 107.66 | 107.89 | 108.19 | 826500.0 | 107.44 |
2020-10-13 | 108.53 | 106.87 | 107.69 | 107.6 | 1547900.0 | 106.86 |
2020-10-12 | 109.63 | 108.0 | 108.61 | 108.21 | 1196300.0 | 107.46 |
2020-10-09 | 109.2 | 107.3 | 108.46 | 107.53 | 1512400.0 | 106.79 |
2020-10-08 | 107.92 | 106.23 | 107.29 | 107.48 | 1009200.0 | 106.74 |
2020-10-07 | 107.13 | 105.46 | 105.79 | 106.95 | 1481600.0 | 106.21 |
2020-10-06 | 106.79 | 104.33 | 105.31 | 104.44 | 1330600.0 | 103.72 |
2020-10-05 | 105.47 | 103.6 | 103.88 | 105.09 | 1467400.0 | 104.37 |
2020-10-02 | 104.21 | 98.99 | 99.13 | 102.65 | 1923900.0 | 101.94 |
2020-10-01 | 103.21 | 99.66 | 102.71 | 100.59 | 1355800.0 | 99.9 |
2020-09-30 | 103.65 | 100.95 | 101.71 | 102.03 | 1664800.0 | 101.33 |
2020-09-29 | 102.49 | 100.87 | 102.49 | 101.18 | 1064300.0 | 100.48 |
2020-09-28 | 103.52 | 101.2 | 101.53 | 102.34 | 1599700.0 | 101.63 |
2020-09-25 | 100.75 | 98.4 | 98.51 | 99.96 | 1605300.0 | 99.27 |
2020-09-24 | 100.77 | 98.05 | 98.48 | 99.65 | 1859500.0 | 98.96 |
2020-09-23 | 101.05 | 98.68 | 99.19 | 98.78 | 1981000.0 | 98.1 |
2020-09-22 | 99.56 | 97.02 | 97.57 | 99.31 | 1730400.0 | 98.63 |
2020-09-21 | 101.52 | 96.24 | 101.07 | 97.38 | 2353600.0 | 96.71 |
2020-09-18 | 105.89 | 103.08 | 104.77 | 103.4 | 2613100.0 | 102.69 |
2020-09-17 | 105.47 | 102.09 | 103.31 | 105.01 | 1384800.0 | 104.29 |
2020-09-16 | 105.39 | 103.0 | 103.68 | 104.39 | 1896900.0 | 103.67 |
2020-09-15 | 104.56 | 102.79 | 103.89 | 102.88 | 1490000.0 | 102.17 |
2020-09-14 | 103.92 | 102.63 | 103.31 | 103.18 | 1686200.0 | 102.47 |
2020-09-11 | 103.41 | 101.08 | 101.66 | 102.52 | 1049900.0 | 101.81 |
2020-09-10 | 103.98 | 100.64 | 103.0 | 101.0 | 1299300.0 | 100.3 |
2020-09-09 | 103.7 | 101.2 | 101.76 | 102.56 | 1346300.0 | 101.85 |
2020-09-08 | 102.18 | 99.87 | 101.59 | 100.48 | 1450900.0 | 99.79 |
2020-09-04 | 104.55 | 101.81 | 103.87 | 102.58 | 1545500.0 | 101.87 |
2020-09-03 | 105.84 | 101.5 | 105.5 | 102.15 | 3002800.0 | 101.45 |
2020-09-02 | 106.07 | 103.09 | 103.5 | 105.57 | 1393800.0 | 104.84 |
2020-09-01 | 103.52 | 101.32 | 101.75 | 103.43 | 1256900.0 | 102.72 |
2020-08-31 | 103.5 | 101.76 | 103.07 | 102.1 | 1690100.0 | 101.4 |
2020-08-28 | 103.57 | 101.51 | 102.49 | 103.51 | 1049600.0 | 102.8 |
2020-08-27 | 103.26 | 101.47 | 102.88 | 102.09 | 948000.0 | 101.39 |
2020-08-26 | 102.82 | 101.32 | 102.44 | 102.4 | 1127400.0 | 101.69 |
2020-08-25 | 103.82 | 101.82 | 103.6 | 102.82 | 1250100.0 | 102.11 |
2020-08-24 | 102.89 | 100.76 | 101.39 | 102.88 | 1595800.0 | 102.17 |
2020-08-21 | 101.19 | 99.32 | 99.58 | 100.59 | 1658100.0 | 99.9 |
2020-08-20 | 100.19 | 99.06 | 99.34 | 99.47 | 1209700.0 | 98.78 |
2020-08-19 | 101.51 | 99.53 | 100.34 | 100.48 | 1365700.0 | 99.79 |
2020-08-18 | 101.37 | 100.05 | 100.69 | 100.71 | 1205300.0 | 100.02 |
2020-08-17 | 102.2 | 100.31 | 101.27 | 100.9 | 1513100.0 | 100.2 |
2020-08-14 | 101.84 | 100.35 | 100.48 | 100.89 | 1192200.0 | 100.19 |
2020-08-13 | 101.92 | 100.61 | 101.11 | 101.43 | 1803200.0 | 100.73 |
2020-08-12 | 103.45 | 102.11 | 103.43 | 102.55 | 2671200.0 | 101.12 |
2020-08-11 | 103.73 | 100.28 | 100.28 | 102.18 | 2442800.0 | 100.75 |
2020-08-10 | 99.96 | 97.58 | 97.92 | 99.76 | 1574300.0 | 98.37 |
2020-08-07 | 97.85 | 95.96 | 96.71 | 97.76 | 1139900.0 | 96.4 |
2020-08-06 | 96.77 | 95.54 | 96.17 | 96.51 | 960700.0 | 95.16 |
2020-08-05 | 96.8 | 95.3 | 95.43 | 96.34 | 1355700.0 | 94.99 |
2020-08-04 | 94.8 | 93.26 | 94.19 | 94.65 | 945600.0 | 93.33 |
2020-08-03 | 95.49 | 93.26 | 93.82 | 94.87 | 1278500.0 | 93.55 |
2020-07-31 | 94.17 | 91.72 | 94.14 | 93.13 | 1664100.0 | 91.83 |
2020-07-30 | 95.3 | 93.39 | 95.3 | 94.46 | 1396200.0 | 93.14 |
2020-07-29 | 97.53 | 93.84 | 95.55 | 96.89 | 1964100.0 | 95.54 |
2020-07-28 | 95.18 | 93.3 | 94.76 | 93.34 | 1374000.0 | 92.04 |
2020-07-27 | 95.4 | 92.59 | 93.38 | 95.23 | 1265100.0 | 93.9 |
2020-07-24 | 94.5 | 93.05 | 93.97 | 93.61 | 1004100.0 | 92.3 |
2020-07-23 | 94.34 | 93.38 | 94.03 | 93.83 | 1200200.0 | 92.52 |
2020-07-22 | 94.42 | 93.12 | 93.16 | 93.97 | 903700.0 | 92.66 |
2020-07-21 | 94.6 | 93.0 | 93.4 | 93.56 | 1303400.0 | 92.25 |
2020-07-20 | 94.16 | 92.43 | 94.05 | 92.78 | 1419200.0 | 91.48 |
2020-07-17 | 95.25 | 93.63 | 94.14 | 94.57 | 1791700.0 | 93.25 |
2020-07-16 | 94.74 | 92.55 | 92.94 | 93.56 | 1397100.0 | 92.25 |
2020-07-15 | 93.84 | 91.26 | 92.3 | 93.4 | 2711500.0 | 92.1 |
2020-07-14 | 90.98 | 86.75 | 87.52 | 90.67 | 2221700.0 | 89.4 |
2020-07-13 | 89.17 | 86.63 | 87.01 | 87.43 | 1557000.0 | 86.21 |
2020-07-10 | 86.5 | 84.87 | 85.86 | 86.44 | 1380100.0 | 85.23 |
2020-07-09 | 87.52 | 85.05 | 87.1 | 85.64 | 2132400.0 | 84.44 |
2020-07-08 | 88.38 | 86.54 | 87.62 | 87.34 | 1561800.0 | 86.12 |
2020-07-07 | 88.58 | 87.12 | 88.37 | 87.4 | 1499500.0 | 86.18 |
2020-07-06 | 90.15 | 88.2 | 89.82 | 88.88 | 1516400.0 | 87.64 |
2020-07-02 | 89.98 | 88.09 | 88.72 | 88.24 | 1587700.0 | 87.01 |
2020-07-01 | 88.3 | 86.54 | 87.91 | 87.1 | 2183200.0 | 85.88 |
2020-06-30 | 87.93 | 86.12 | 86.47 | 87.48 | 1910100.0 | 86.26 |
2020-06-29 | 87.74 | 85.75 | 86.34 | 86.91 | 1690800.0 | 85.7 |
2020-06-26 | 85.96 | 84.67 | 85.24 | 85.5 | 3696000.0 | 84.31 |
2020-06-25 | 85.64 | 82.44 | 83.57 | 85.47 | 2502000.0 | 84.28 |
2020-06-24 | 86.45 | 83.88 | 86.31 | 84.01 | 2500900.0 | 82.84 |
2020-06-23 | 88.21 | 87.09 | 88.0 | 87.12 | 1841400.0 | 85.9 |
2020-06-22 | 88.75 | 86.43 | 88.75 | 87.08 | 2600300.0 | 85.86 |
2020-06-19 | 89.48 | 86.8 | 89.48 | 89.34 | 6552500.0 | 88.09 |
2020-06-18 | 88.83 | 87.16 | 88.1 | 87.53 | 1932000.0 | 86.31 |
2020-06-17 | 89.63 | 87.66 | 89.63 | 88.84 | 2027500.0 | 87.6 |
2020-06-16 | 90.97 | 87.25 | 90.01 | 88.94 | 2000300.0 | 87.7 |
2020-06-15 | 87.86 | 82.98 | 83.33 | 86.69 | 2651500.0 | 85.48 |
2020-06-12 | 88.66 | 83.95 | 88.45 | 86.01 | 1788100.0 | 84.81 |
2020-06-11 | 88.42 | 84.97 | 88.16 | 85.13 | 2069800.0 | 83.94 |
2020-06-10 | 95.42 | 91.98 | 95.0 | 91.98 | 2023600.0 | 90.7 |
2020-06-09 | 96.49 | 93.25 | 93.87 | 95.42 | 2260600.0 | 94.09 |
2020-06-08 | 96.31 | 94.66 | 94.76 | 95.67 | 2574200.0 | 94.33 |
2020-06-05 | 98.46 | 95.16 | 96.59 | 95.43 | 3398100.0 | 94.1 |
2020-06-04 | 92.04 | 87.94 | 88.47 | 91.99 | 3069600.0 | 90.71 |
2020-06-03 | 89.55 | 86.65 | 86.9 | 89.33 | 1819500.0 | 88.08 |
2020-06-02 | 85.62 | 84.24 | 85.14 | 85.62 | 1741300.0 | 84.42 |
2020-06-01 | 85.36 | 84.18 | 84.67 | 84.66 | 1584000.0 | 83.48 |
2020-05-29 | 85.16 | 83.06 | 84.31 | 84.9 | 3361600.0 | 83.71 |
2020-05-28 | 87.1 | 84.64 | 86.96 | 85.13 | 3491100.0 | 83.94 |
2020-05-27 | 86.47 | 83.91 | 84.28 | 86.28 | 3190800.0 | 85.08 |
2020-05-26 | 82.45 | 80.17 | 80.23 | 81.92 | 2683100.0 | 80.78 |
2020-05-22 | 78.76 | 77.06 | 78.41 | 78.67 | 1784400.0 | 77.57 |
2020-05-21 | 78.67 | 77.47 | 77.64 | 78.29 | 2130100.0 | 77.2 |
2020-05-20 | 78.62 | 76.56 | 77.68 | 77.93 | 1905100.0 | 76.84 |
2020-05-19 | 78.46 | 76.26 | 77.77 | 76.34 | 2356200.0 | 75.27 |
2020-05-18 | 79.0 | 76.64 | 77.0 | 78.27 | 1916500.0 | 77.18 |
2020-05-15 | 75.22 | 73.12 | 74.22 | 73.71 | 2661200.0 | 72.68 |
2020-05-14 | 74.99 | 70.54 | 71.91 | 74.91 | 2734000.0 | 73.86 |
2020-05-13 | 76.6 | 73.06 | 76.43 | 73.87 | 2336600.0 | 72.84 |
2020-05-12 | 82.09 | 77.27 | 81.47 | 77.46 | 1996200.0 | 75.66 |
2020-05-11 | 81.79 | 80.19 | 81.44 | 81.08 | 1786800.0 | 79.19 |
2020-05-08 | 82.4 | 81.09 | 81.5 | 82.25 | 1555100.0 | 80.34 |
2020-05-07 | 81.57 | 79.87 | 81.26 | 80.26 | 2219300.0 | 78.39 |
2020-05-06 | 81.65 | 79.92 | 80.77 | 79.92 | 1825500.0 | 78.06 |
2020-05-05 | 82.36 | 80.5 | 81.05 | 80.8 | 2260100.0 | 78.92 |
2020-05-04 | 81.14 | 78.1 | 80.47 | 79.32 | 2839900.0 | 77.48 |
2020-05-01 | 82.89 | 79.87 | 82.0 | 82.07 | 2505800.0 | 80.16 |
2020-04-30 | 85.49 | 82.67 | 85.31 | 83.5 | 3597600.0 | 81.56 |
2020-04-29 | 86.77 | 84.3 | 84.99 | 85.78 | 2563300.0 | 83.79 |
2020-04-28 | 85.45 | 82.63 | 84.53 | 83.1 | 2249200.0 | 81.17 |
2020-04-27 | 83.23 | 79.29 | 79.29 | 82.54 | 1992300.0 | 80.62 |
2020-04-24 | 79.38 | 77.7 | 78.98 | 78.86 | 2085100.0 | 77.03 |
2020-04-23 | 80.29 | 78.03 | 78.78 | 78.15 | 2289100.0 | 76.33 |
2020-04-22 | 79.68 | 77.5 | 78.92 | 77.65 | 2639300.0 | 75.84 |
2020-04-21 | 77.86 | 75.8 | 76.71 | 76.91 | 2400300.0 | 75.12 |
2020-04-20 | 79.45 | 76.71 | 77.53 | 77.89 | 2181200.0 | 76.08 |
2020-04-17 | 80.88 | 78.12 | 78.58 | 79.26 | 2450900.0 | 77.42 |
2020-04-16 | 76.24 | 74.35 | 75.6 | 75.82 | 2961000.0 | 74.06 |
2020-04-15 | 78.01 | 75.39 | 77.76 | 75.74 | 2040500.0 | 73.98 |
2020-04-14 | 81.24 | 78.68 | 80.51 | 79.84 | 1943400.0 | 77.98 |
2020-04-13 | 79.93 | 76.74 | 79.4 | 78.39 | 2238200.0 | 76.57 |
2020-04-09 | 84.84 | 80.5 | 80.69 | 81.44 | 4472100.0 | 79.55 |
2020-04-08 | 80.7 | 76.13 | 77.24 | 80.14 | 3272800.0 | 78.28 |
2020-04-07 | 82.25 | 75.94 | 81.17 | 76.16 | 3372100.0 | 74.39 |
2020-04-06 | 77.89 | 75.13 | 75.21 | 77.4 | 3109300.0 | 75.6 |
2020-04-03 | 74.12 | 70.34 | 74.12 | 71.25 | 2606700.0 | 69.59 |
2020-04-02 | 75.09 | 71.58 | 72.44 | 73.59 | 3162500.0 | 71.88 |
2020-04-01 | 74.04 | 71.13 | 72.57 | 73.14 | 3769700.0 | 71.44 |
2020-03-31 | 79.04 | 75.87 | 77.67 | 77.69 | 5641200.0 | 75.88 |
2020-03-30 | 78.71 | 74.0 | 74.42 | 78.32 | 2873400.0 | 76.5 |
2020-03-27 | 76.51 | 71.92 | 73.03 | 74.54 | 2621400.0 | 72.81 |
2020-03-26 | 78.96 | 73.82 | 76.29 | 78.25 | 3073400.0 | 76.43 |
2020-03-25 | 79.31 | 69.41 | 72.09 | 74.6 | 5259100.0 | 72.87 |
2020-03-24 | 72.41 | 61.17 | 61.64 | 71.21 | 5155900.0 | 69.55 |
2020-03-23 | 64.31 | 56.42 | 63.83 | 57.77 | 6096900.0 | 56.43 |
2020-03-20 | 73.86 | 64.47 | 73.86 | 64.93 | 4540900.0 | 63.42 |
2020-03-19 | 72.68 | 62.1 | 67.52 | 72.45 | 4599000.0 | 70.77 |
2020-03-18 | 69.44 | 58.72 | 68.13 | 68.82 | 5784500.0 | 67.22 |
2020-03-17 | 77.98 | 70.28 | 76.9 | 73.74 | 5774000.0 | 72.03 |
2020-03-16 | 81.28 | 74.87 | 75.81 | 75.32 | 4825300.0 | 73.57 |
2020-03-13 | 87.04 | 78.19 | 80.82 | 85.56 | 5711900.0 | 83.57 |
2020-03-12 | 80.49 | 75.01 | 78.25 | 75.92 | 5814900.0 | 74.15 |
2020-03-11 | 87.5 | 83.11 | 86.41 | 84.37 | 4422800.0 | 81.69 |
2020-03-10 | 89.52 | 84.63 | 86.23 | 89.06 | 4974000.0 | 86.24 |
2020-03-09 | 86.47 | 78.0 | 85.09 | 83.13 | 5205800.0 | 80.49 |
2020-03-06 | 93.93 | 90.08 | 90.31 | 92.77 | 4760000.0 | 89.83 |
2020-03-05 | 96.4 | 93.32 | 94.92 | 93.66 | 3980400.0 | 90.69 |
2020-03-04 | 98.2 | 94.43 | 94.71 | 98.12 | 4269000.0 | 95.01 |
2020-03-03 | 99.26 | 92.49 | 96.27 | 92.85 | 5114600.0 | 89.91 |
2020-03-02 | 95.75 | 91.01 | 91.5 | 95.68 | 5188800.0 | 92.65 |
2020-02-28 | 92.1 | 89.08 | 90.82 | 90.72 | 6790100.0 | 87.84 |
2020-02-27 | 96.63 | 92.63 | 94.34 | 93.24 | 5546400.0 | 90.28 |
2020-02-26 | 99.74 | 96.58 | 98.89 | 96.58 | 4108600.0 | 93.52 |
2020-02-25 | 102.46 | 98.1 | 101.95 | 98.21 | 4140900.0 | 95.1 |
2020-02-24 | 102.65 | 101.12 | 101.67 | 101.65 | 4177700.0 | 98.43 |
2020-02-21 | 105.14 | 103.81 | 104.23 | 104.93 | 2465700.0 | 101.6 |
2020-02-20 | 105.78 | 104.1 | 104.26 | 105.1 | 1755700.0 | 101.77 |
2020-02-19 | 104.98 | 104.16 | 104.5 | 104.31 | 1873100.0 | 101.0 |
2020-02-18 | 104.64 | 103.52 | 104.03 | 104.47 | 2298400.0 | 101.16 |