名前 | Everbridge Inc. Common Stock |
ティッカー | EVBG |
国 | United States |
上場年 | 2016.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 144.99 | 138.05 | 142.0 | 139.72 | 519300.0 | 139.72 |
2021-02-12 | 146.35 | 138.51 | 146.35 | 140.59 | 476600.0 | 140.59 |
2021-02-11 | 148.91 | 144.56 | 147.37 | 146.45 | 195700.0 | 146.45 |
2021-02-10 | 149.7 | 144.79 | 147.75 | 146.69 | 213000.0 | 146.69 |
2021-02-09 | 148.96 | 144.31 | 144.31 | 148.23 | 353100.0 | 148.23 |
2021-02-08 | 149.22 | 141.18 | 143.68 | 143.39 | 399400.0 | 143.39 |
2021-02-05 | 144.46 | 136.59 | 137.07 | 143.1 | 368900.0 | 143.1 |
2021-02-04 | 138.47 | 135.44 | 137.84 | 136.97 | 330800.0 | 136.97 |
2021-02-03 | 137.99 | 133.91 | 136.31 | 136.23 | 398900.0 | 136.23 |
2021-02-02 | 137.26 | 131.95 | 132.04 | 135.96 | 362600.0 | 135.96 |
2021-02-01 | 137.34 | 130.38 | 137.0 | 131.26 | 627900.0 | 131.26 |
2021-01-29 | 135.05 | 130.85 | 134.03 | 132.93 | 277600.0 | 132.93 |
2021-01-28 | 137.51 | 132.01 | 134.58 | 133.55 | 260300.0 | 133.55 |
2021-01-27 | 139.0 | 130.34 | 136.75 | 134.19 | 450700.0 | 134.19 |
2021-01-26 | 140.74 | 135.45 | 139.71 | 137.04 | 246800.0 | 137.04 |
2021-01-25 | 146.73 | 138.74 | 144.65 | 139.9 | 348200.0 | 139.9 |
2021-01-22 | 145.39 | 140.56 | 144.35 | 141.59 | 278500.0 | 141.59 |
2021-01-21 | 145.46 | 141.02 | 143.89 | 144.39 | 209700.0 | 144.39 |
2021-01-20 | 149.59 | 142.76 | 143.36 | 144.19 | 242000.0 | 144.19 |
2021-01-19 | 142.42 | 138.05 | 140.0 | 141.71 | 614300.0 | 141.71 |
2021-01-15 | 145.5 | 137.41 | 143.33 | 138.05 | 404100.0 | 138.05 |
2021-01-14 | 147.0 | 141.95 | 142.9 | 143.57 | 432700.0 | 143.57 |
2021-01-13 | 150.0 | 143.61 | 149.56 | 144.49 | 384000.0 | 144.49 |
2021-01-12 | 154.54 | 146.49 | 151.81 | 150.2 | 522100.0 | 150.2 |
2021-01-11 | 153.0 | 144.76 | 147.11 | 151.61 | 283700.0 | 151.61 |
2021-01-08 | 152.93 | 146.81 | 147.62 | 149.02 | 365400.0 | 149.02 |
2021-01-07 | 146.67 | 139.37 | 139.84 | 144.61 | 380200.0 | 144.61 |
2021-01-06 | 149.62 | 136.44 | 147.41 | 138.48 | 590500.0 | 138.48 |
2021-01-05 | 150.75 | 145.35 | 147.49 | 150.38 | 215000.0 | 150.38 |
2021-01-04 | 149.85 | 143.34 | 148.84 | 147.49 | 316600.0 | 147.49 |
2020-12-31 | 150.06 | 144.54 | 147.66 | 149.07 | 183600.0 | 149.07 |
2020-12-30 | 149.61 | 146.05 | 149.04 | 146.5 | 202400.0 | 146.5 |
2020-12-29 | 151.16 | 145.41 | 150.43 | 147.2 | 220600.0 | 147.2 |
2020-12-28 | 155.24 | 146.09 | 155.0 | 149.22 | 304100.0 | 149.22 |
2020-12-24 | 155.64 | 151.29 | 155.07 | 152.34 | 64900.0 | 152.34 |
2020-12-23 | 155.0 | 148.47 | 154.5 | 153.92 | 326400.0 | 153.92 |
2020-12-22 | 155.75 | 150.82 | 152.0 | 154.62 | 361400.0 | 154.62 |
2020-12-21 | 151.7 | 145.57 | 148.68 | 150.25 | 329600.0 | 150.25 |
2020-12-18 | 151.67 | 147.32 | 148.69 | 149.34 | 530000.0 | 149.34 |
2020-12-17 | 148.46 | 141.73 | 142.85 | 147.38 | 450000.0 | 147.38 |
2020-12-16 | 142.47 | 138.5 | 139.81 | 141.17 | 261500.0 | 141.17 |
2020-12-15 | 141.65 | 137.91 | 139.57 | 140.35 | 495100.0 | 140.35 |
2020-12-14 | 140.32 | 130.33 | 130.68 | 139.08 | 546800.0 | 139.08 |
2020-12-11 | 133.49 | 128.24 | 132.25 | 129.89 | 156700.0 | 129.89 |
2020-12-10 | 134.66 | 122.0 | 122.0 | 132.79 | 677900.0 | 132.79 |
2020-12-09 | 128.25 | 122.02 | 126.02 | 123.77 | 291000.0 | 123.77 |
2020-12-08 | 132.92 | 125.46 | 132.06 | 125.82 | 686300.0 | 125.82 |
2020-12-07 | 132.0 | 128.38 | 128.95 | 131.03 | 254900.0 | 131.03 |
2020-12-04 | 132.52 | 127.73 | 131.4 | 128.8 | 225600.0 | 128.8 |
2020-12-03 | 133.36 | 128.8 | 128.8 | 131.21 | 191700.0 | 131.21 |
2020-12-02 | 129.39 | 124.52 | 127.86 | 128.42 | 397000.0 | 128.42 |
2020-12-01 | 129.92 | 125.79 | 127.68 | 128.42 | 479500.0 | 128.42 |
2020-11-30 | 128.11 | 124.05 | 127.52 | 126.94 | 329600.0 | 126.94 |
2020-11-27 | 128.81 | 124.32 | 126.2 | 126.37 | 175000.0 | 126.37 |
2020-11-25 | 124.55 | 121.51 | 122.52 | 124.17 | 210100.0 | 124.17 |
2020-11-24 | 125.89 | 120.46 | 124.09 | 121.5 | 244300.0 | 121.5 |
2020-11-23 | 125.31 | 123.06 | 124.88 | 124.29 | 281500.0 | 124.29 |
2020-11-20 | 125.64 | 121.56 | 121.79 | 123.67 | 331700.0 | 123.67 |
2020-11-19 | 124.82 | 121.0 | 121.64 | 121.97 | 291100.0 | 121.97 |
2020-11-18 | 121.3 | 115.75 | 119.44 | 121.08 | 338300.0 | 121.08 |
2020-11-17 | 120.25 | 116.1 | 116.49 | 118.75 | 255400.0 | 118.75 |
2020-11-16 | 119.81 | 112.41 | 117.64 | 116.82 | 228200.0 | 116.82 |
2020-11-13 | 120.59 | 116.37 | 119.09 | 118.1 | 400900.0 | 118.1 |
2020-11-12 | 121.63 | 117.0 | 118.05 | 118.5 | 476100.0 | 118.5 |
2020-11-11 | 118.66 | 114.74 | 117.31 | 116.32 | 565700.0 | 116.32 |
2020-11-10 | 123.48 | 112.69 | 121.1 | 114.67 | 673800.0 | 114.67 |
2020-11-09 | 130.7 | 117.78 | 125.61 | 122.01 | 844900.0 | 122.01 |
2020-11-06 | 132.57 | 120.0 | 120.01 | 129.75 | 1274400.0 | 129.75 |
2020-11-05 | 120.28 | 113.1 | 115.99 | 117.98 | 805700.0 | 117.98 |
2020-11-04 | 116.96 | 108.02 | 110.0 | 113.07 | 1087900.0 | 113.07 |
2020-11-03 | 106.79 | 103.45 | 103.71 | 105.32 | 567000.0 | 105.32 |
2020-11-02 | 106.44 | 100.17 | 106.44 | 103.27 | 383200.0 | 103.27 |
2020-10-30 | 107.74 | 102.71 | 107.32 | 104.69 | 683900.0 | 104.69 |
2020-10-29 | 111.05 | 105.4 | 110.61 | 107.37 | 609000.0 | 107.37 |
2020-10-28 | 122.58 | 107.23 | 121.01 | 110.25 | 2016400.0 | 110.25 |
2020-10-27 | 129.56 | 125.75 | 126.42 | 128.68 | 198700.0 | 128.68 |
2020-10-26 | 128.84 | 123.18 | 126.18 | 125.03 | 364200.0 | 125.03 |
2020-10-23 | 129.78 | 125.64 | 128.9 | 127.22 | 412200.0 | 127.22 |
2020-10-22 | 129.18 | 124.13 | 124.66 | 128.77 | 377900.0 | 128.77 |
2020-10-21 | 127.67 | 123.12 | 126.27 | 124.77 | 342000.0 | 124.77 |
2020-10-20 | 129.31 | 126.31 | 128.28 | 126.52 | 305300.0 | 126.52 |
2020-10-19 | 129.7 | 126.23 | 126.23 | 127.82 | 273100.0 | 127.82 |
2020-10-16 | 130.7 | 126.38 | 130.08 | 126.45 | 130200.0 | 126.45 |
2020-10-15 | 130.22 | 125.5 | 126.66 | 129.27 | 303000.0 | 129.27 |
2020-10-14 | 133.77 | 127.26 | 133.77 | 129.25 | 337000.0 | 129.25 |
2020-10-13 | 134.87 | 130.59 | 131.83 | 132.1 | 320300.0 | 132.1 |
2020-10-12 | 131.98 | 126.29 | 128.6 | 131.05 | 498700.0 | 131.05 |
2020-10-09 | 126.54 | 117.77 | 119.17 | 126.5 | 468900.0 | 126.5 |
2020-10-08 | 122.86 | 117.02 | 122.0 | 118.36 | 394900.0 | 118.36 |
2020-10-07 | 122.68 | 118.11 | 120.79 | 120.58 | 391900.0 | 120.58 |
2020-10-06 | 127.35 | 118.61 | 124.96 | 120.23 | 456600.0 | 120.23 |
2020-10-05 | 125.61 | 119.14 | 123.0 | 123.64 | 997200.0 | 123.64 |
2020-10-02 | 127.64 | 119.65 | 125.22 | 121.53 | 568000.0 | 121.53 |
2020-10-01 | 129.85 | 125.03 | 126.1 | 128.12 | 444400.0 | 128.12 |
2020-09-30 | 128.8 | 124.59 | 126.88 | 125.73 | 305300.0 | 125.73 |
2020-09-29 | 131.9 | 126.62 | 130.26 | 127.2 | 306700.0 | 127.2 |
2020-09-28 | 130.71 | 124.37 | 126.56 | 130.45 | 373900.0 | 130.45 |
2020-09-25 | 125.87 | 121.46 | 123.35 | 124.94 | 405300.0 | 124.94 |
2020-09-24 | 127.98 | 121.89 | 127.52 | 122.57 | 510400.0 | 122.57 |
2020-09-23 | 135.93 | 128.33 | 133.86 | 128.75 | 356000.0 | 128.75 |
2020-09-22 | 137.88 | 133.06 | 137.88 | 135.34 | 381000.0 | 135.34 |
2020-09-21 | 135.86 | 128.79 | 129.31 | 135.68 | 452900.0 | 135.68 |
2020-09-18 | 133.34 | 126.17 | 126.21 | 132.68 | 616700.0 | 132.68 |
2020-09-17 | 124.86 | 120.78 | 120.78 | 124.52 | 415400.0 | 124.52 |
2020-09-16 | 124.13 | 119.5 | 120.15 | 122.87 | 383700.0 | 122.87 |
2020-09-15 | 123.14 | 116.5 | 121.9 | 120.71 | 556500.0 | 120.71 |
2020-09-14 | 122.0 | 119.17 | 121.81 | 120.9 | 442900.0 | 120.9 |
2020-09-11 | 122.13 | 115.27 | 122.13 | 117.57 | 402800.0 | 117.57 |
2020-09-10 | 126.73 | 119.81 | 123.23 | 120.5 | 486500.0 | 120.5 |
2020-09-09 | 124.95 | 120.0 | 124.19 | 121.0 | 577800.0 | 121.0 |
2020-09-08 | 127.07 | 120.71 | 124.22 | 121.4 | 507300.0 | 121.4 |
2020-09-04 | 136.59 | 123.64 | 134.46 | 127.01 | 727300.0 | 127.01 |
2020-09-03 | 145.02 | 133.25 | 145.02 | 136.49 | 608700.0 | 136.49 |
2020-09-02 | 156.99 | 146.35 | 156.99 | 148.71 | 376400.0 | 148.71 |
2020-09-01 | 154.83 | 148.68 | 148.68 | 154.5 | 656300.0 | 154.5 |
2020-08-31 | 148.67 | 143.35 | 147.7 | 148.61 | 326600.0 | 148.61 |
2020-08-28 | 148.72 | 145.13 | 145.97 | 146.85 | 307500.0 | 146.85 |
2020-08-27 | 147.45 | 142.07 | 144.53 | 145.03 | 271600.0 | 145.03 |
2020-08-26 | 146.12 | 138.97 | 138.98 | 144.3 | 304600.0 | 144.3 |
2020-08-25 | 138.49 | 133.52 | 135.09 | 137.61 | 240800.0 | 137.61 |
2020-08-24 | 139.15 | 133.65 | 137.33 | 135.69 | 385100.0 | 135.69 |
2020-08-21 | 139.61 | 135.15 | 137.66 | 137.21 | 206200.0 | 137.21 |
2020-08-20 | 139.29 | 134.24 | 135.31 | 137.95 | 242000.0 | 137.95 |
2020-08-19 | 136.84 | 131.37 | 135.74 | 135.31 | 453700.0 | 135.31 |
2020-08-18 | 137.27 | 128.98 | 128.98 | 135.73 | 546600.0 | 135.73 |
2020-08-17 | 132.39 | 127.56 | 129.17 | 128.98 | 449800.0 | 128.98 |
2020-08-14 | 132.27 | 128.79 | 129.11 | 129.34 | 511100.0 | 129.34 |
2020-08-13 | 130.42 | 122.85 | 124.15 | 128.3 | 446300.0 | 128.3 |
2020-08-12 | 124.71 | 120.0 | 121.01 | 122.78 | 779300.0 | 122.78 |
2020-08-11 | 125.19 | 119.52 | 122.76 | 120.87 | 657100.0 | 120.87 |
2020-08-10 | 133.99 | 123.48 | 131.77 | 124.16 | 1410300.0 | 124.16 |
2020-08-07 | 143.91 | 131.3 | 139.18 | 131.77 | 1161400.0 | 131.77 |
2020-08-06 | 150.24 | 141.28 | 149.42 | 145.83 | 628900.0 | 145.83 |
2020-08-05 | 150.74 | 146.54 | 147.44 | 150.28 | 408600.0 | 150.28 |
2020-08-04 | 147.41 | 142.85 | 145.19 | 147.32 | 288600.0 | 147.32 |
2020-08-03 | 147.35 | 141.14 | 142.5 | 145.86 | 327700.0 | 145.86 |
2020-07-31 | 143.01 | 136.51 | 143.01 | 142.8 | 307400.0 | 142.8 |
2020-07-30 | 143.58 | 136.2 | 140.98 | 141.59 | 274300.0 | 141.59 |
2020-07-29 | 143.72 | 139.71 | 139.71 | 142.72 | 201900.0 | 142.72 |
2020-07-28 | 143.49 | 137.22 | 140.02 | 139.12 | 317800.0 | 139.12 |
2020-07-27 | 139.63 | 133.21 | 134.59 | 139.27 | 457700.0 | 139.27 |
2020-07-24 | 135.46 | 129.54 | 134.31 | 133.21 | 323400.0 | 133.21 |
2020-07-23 | 143.4 | 134.77 | 139.19 | 134.89 | 282700.0 | 134.89 |
2020-07-22 | 144.75 | 139.01 | 142.84 | 140.24 | 215100.0 | 140.24 |
2020-07-21 | 144.88 | 138.16 | 144.88 | 140.61 | 307900.0 | 140.61 |
2020-07-20 | 144.49 | 136.27 | 137.02 | 142.02 | 901200.0 | 142.02 |
2020-07-17 | 132.63 | 128.99 | 130.76 | 131.56 | 240600.0 | 131.56 |
2020-07-16 | 134.55 | 128.18 | 133.12 | 131.19 | 425100.0 | 131.19 |
2020-07-15 | 135.8 | 131.18 | 135.77 | 135.11 | 548300.0 | 135.11 |
2020-07-14 | 135.64 | 126.98 | 134.0 | 135.06 | 574000.0 | 135.06 |
2020-07-13 | 149.47 | 132.72 | 148.64 | 134.37 | 613500.0 | 134.37 |
2020-07-10 | 152.37 | 146.38 | 150.59 | 147.18 | 427400.0 | 147.18 |
2020-07-09 | 153.89 | 148.01 | 153.3 | 151.97 | 370900.0 | 151.97 |
2020-07-08 | 152.0 | 147.74 | 147.96 | 151.46 | 517600.0 | 151.46 |
2020-07-07 | 148.54 | 143.65 | 147.63 | 146.39 | 427000.0 | 146.39 |
2020-07-06 | 151.6 | 143.24 | 147.91 | 147.37 | 1300000.0 | 147.37 |
2020-07-02 | 151.58 | 146.02 | 149.75 | 146.49 | 625400.0 | 146.49 |
2020-07-01 | 149.49 | 137.0 | 137.98 | 147.97 | 529600.0 | 147.97 |
2020-06-30 | 138.71 | 135.56 | 136.41 | 138.36 | 576000.0 | 138.36 |
2020-06-29 | 142.88 | 133.1 | 142.88 | 135.19 | 674100.0 | 135.19 |
2020-06-26 | 142.42 | 134.24 | 137.94 | 140.92 | 4289200.0 | 140.92 |
2020-06-25 | 137.73 | 128.82 | 133.56 | 137.58 | 581500.0 | 137.58 |
2020-06-24 | 142.83 | 132.23 | 140.31 | 134.33 | 787400.0 | 134.33 |
2020-06-23 | 142.69 | 134.64 | 134.94 | 140.5 | 811600.0 | 140.5 |
2020-06-22 | 135.32 | 130.0 | 131.0 | 134.29 | 394800.0 | 134.29 |
2020-06-19 | 138.94 | 129.81 | 136.66 | 130.12 | 814800.0 | 130.12 |
2020-06-18 | 138.55 | 132.04 | 134.34 | 135.86 | 497600.0 | 135.86 |
2020-06-17 | 136.61 | 131.2 | 132.94 | 134.27 | 448900.0 | 134.27 |
2020-06-16 | 138.5 | 130.92 | 138.5 | 133.94 | 779600.0 | 133.94 |
2020-06-15 | 136.43 | 128.2 | 128.93 | 136.08 | 542200.0 | 136.08 |
2020-06-12 | 134.87 | 125.07 | 129.74 | 128.4 | 432900.0 | 128.4 |
2020-06-11 | 135.72 | 127.55 | 133.9 | 129.78 | 649700.0 | 129.78 |
2020-06-10 | 137.94 | 132.32 | 134.37 | 135.72 | 609800.0 | 135.72 |
2020-06-09 | 133.54 | 127.73 | 131.23 | 131.96 | 776200.0 | 131.96 |
2020-06-08 | 131.45 | 120.52 | 123.71 | 130.66 | 593100.0 | 130.66 |
2020-06-05 | 132.79 | 121.95 | 130.3 | 123.89 | 1279300.0 | 123.89 |
2020-06-04 | 143.15 | 129.55 | 141.5 | 130.25 | 916000.0 | 130.25 |
2020-06-03 | 149.99 | 142.59 | 146.32 | 143.48 | 447900.0 | 143.48 |
2020-06-02 | 151.82 | 144.65 | 150.0 | 147.98 | 476600.0 | 147.98 |
2020-06-01 | 153.12 | 146.26 | 149.0 | 150.85 | 510800.0 | 150.85 |
2020-05-29 | 146.33 | 137.71 | 140.71 | 146.26 | 565100.0 | 146.26 |
2020-05-28 | 142.66 | 136.28 | 138.76 | 136.73 | 484000.0 | 136.73 |
2020-05-27 | 138.46 | 125.64 | 135.45 | 138.34 | 834000.0 | 138.34 |
2020-05-26 | 146.94 | 135.0 | 146.62 | 135.53 | 799700.0 | 135.53 |
2020-05-22 | 147.04 | 142.99 | 145.0 | 144.49 | 265500.0 | 144.49 |
2020-05-21 | 148.51 | 140.79 | 147.88 | 144.21 | 686100.0 | 144.21 |
2020-05-20 | 157.95 | 146.56 | 156.0 | 147.29 | 654200.0 | 147.29 |
2020-05-19 | 158.76 | 151.69 | 155.79 | 152.19 | 585700.0 | 152.19 |
2020-05-18 | 162.96 | 153.13 | 159.46 | 154.84 | 553700.0 | 154.84 |
2020-05-15 | 165.52 | 155.01 | 156.29 | 158.8 | 662100.0 | 158.8 |
2020-05-14 | 160.57 | 154.2 | 158.29 | 157.52 | 718600.0 | 157.52 |
2020-05-13 | 165.79 | 154.32 | 161.74 | 158.95 | 530300.0 | 158.95 |
2020-05-12 | 163.75 | 152.52 | 158.55 | 160.78 | 1140700.0 | 160.78 |
2020-05-11 | 158.34 | 149.15 | 150.16 | 155.1 | 740500.0 | 155.1 |
2020-05-08 | 155.26 | 148.36 | 150.56 | 153.87 | 855200.0 | 153.87 |
2020-05-07 | 149.19 | 139.67 | 140.42 | 148.31 | 1066500.0 | 148.31 |
2020-05-06 | 140.72 | 123.25 | 123.98 | 139.66 | 1940100.0 | 139.66 |
2020-05-05 | 119.92 | 110.01 | 111.65 | 112.86 | 1146000.0 | 112.86 |
2020-05-04 | 110.83 | 107.42 | 109.7 | 110.17 | 577000.0 | 110.17 |
2020-05-01 | 113.84 | 108.14 | 109.83 | 108.8 | 541600.0 | 108.8 |
2020-04-30 | 112.9 | 110.41 | 112.0 | 111.38 | 580500.0 | 111.38 |
2020-04-29 | 117.43 | 112.09 | 116.59 | 112.53 | 614100.0 | 112.53 |
2020-04-28 | 122.45 | 114.39 | 122.0 | 116.28 | 521900.0 | 116.28 |
2020-04-27 | 124.36 | 119.8 | 120.88 | 120.3 | 545600.0 | 120.3 |
2020-04-24 | 122.22 | 118.88 | 121.43 | 119.26 | 280700.0 | 119.26 |
2020-04-23 | 123.95 | 119.7 | 121.46 | 120.28 | 368900.0 | 120.28 |
2020-04-22 | 123.37 | 117.02 | 118.5 | 122.05 | 319700.0 | 122.05 |
2020-04-21 | 126.74 | 114.14 | 123.0 | 117.31 | 487000.0 | 117.31 |
2020-04-20 | 127.27 | 117.82 | 117.82 | 124.71 | 519700.0 | 124.71 |
2020-04-17 | 120.0 | 113.07 | 118.38 | 119.89 | 652700.0 | 119.89 |
2020-04-16 | 118.49 | 111.64 | 111.64 | 118.2 | 501200.0 | 118.2 |
2020-04-15 | 113.52 | 105.02 | 105.29 | 111.46 | 508900.0 | 111.46 |
2020-04-14 | 109.31 | 102.29 | 104.0 | 106.84 | 764500.0 | 106.84 |
2020-04-13 | 104.63 | 97.57 | 98.12 | 103.36 | 474500.0 | 103.36 |
2020-04-09 | 102.75 | 96.64 | 101.38 | 98.06 | 747500.0 | 98.06 |
2020-04-08 | 101.09 | 98.01 | 98.85 | 100.69 | 658600.0 | 100.69 |
2020-04-07 | 108.02 | 95.4 | 107.11 | 97.85 | 1010600.0 | 97.85 |
2020-04-06 | 107.99 | 103.03 | 107.56 | 106.34 | 519000.0 | 106.34 |
2020-04-03 | 105.95 | 101.67 | 102.32 | 104.48 | 582900.0 | 104.48 |
2020-04-02 | 105.99 | 100.2 | 102.0 | 103.28 | 469600.0 | 103.28 |
2020-04-01 | 108.97 | 101.44 | 104.0 | 103.01 | 677000.0 | 103.01 |
2020-03-31 | 113.74 | 105.17 | 111.54 | 106.36 | 631400.0 | 106.36 |
2020-03-30 | 113.96 | 110.45 | 110.49 | 112.69 | 358300.0 | 112.69 |
2020-03-27 | 111.73 | 106.01 | 111.03 | 108.95 | 421100.0 | 108.95 |
2020-03-26 | 115.82 | 107.08 | 107.78 | 112.7 | 483700.0 | 112.7 |
2020-03-25 | 123.82 | 107.6 | 121.86 | 110.67 | 793200.0 | 110.67 |
2020-03-24 | 133.62 | 121.01 | 123.42 | 122.59 | 1085700.0 | 122.59 |
2020-03-23 | 118.4 | 97.75 | 100.92 | 115.97 | 1164000.0 | 115.97 |
2020-03-20 | 107.04 | 97.12 | 106.31 | 100.27 | 942300.0 | 100.27 |
2020-03-19 | 115.88 | 94.01 | 114.13 | 103.51 | 790200.0 | 103.51 |
2020-03-18 | 127.08 | 110.23 | 112.11 | 114.69 | 1251000.0 | 114.69 |
2020-03-17 | 117.61 | 101.02 | 108.5 | 116.56 | 1248600.0 | 116.56 |
2020-03-16 | 109.97 | 97.88 | 100.0 | 107.47 | 847000.0 | 107.47 |
2020-03-13 | 108.88 | 99.14 | 106.82 | 107.9 | 974000.0 | 107.9 |
2020-03-12 | 107.23 | 95.45 | 105.99 | 103.05 | 771900.0 | 103.05 |
2020-03-11 | 116.21 | 108.91 | 109.77 | 111.04 | 1199600.0 | 111.04 |
2020-03-10 | 114.75 | 105.34 | 114.75 | 109.94 | 1004900.0 | 109.94 |
2020-03-09 | 110.99 | 103.11 | 105.42 | 108.36 | 932100.0 | 108.36 |
2020-03-06 | 109.49 | 104.07 | 104.68 | 109.28 | 700100.0 | 109.28 |
2020-03-05 | 110.0 | 105.67 | 108.54 | 106.83 | 531800.0 | 106.83 |
2020-03-04 | 110.86 | 107.31 | 109.81 | 109.3 | 491600.0 | 109.3 |
2020-03-03 | 114.52 | 103.06 | 112.48 | 108.31 | 804300.0 | 108.31 |
2020-03-02 | 111.86 | 103.45 | 107.28 | 111.86 | 908100.0 | 111.86 |
2020-02-28 | 106.44 | 102.14 | 102.33 | 105.66 | 807500.0 | 105.66 |
2020-02-27 | 109.44 | 103.08 | 103.93 | 105.54 | 824700.0 | 105.54 |
2020-02-26 | 108.63 | 104.82 | 105.07 | 106.67 | 612400.0 | 106.67 |
2020-02-25 | 106.88 | 101.32 | 102.29 | 104.4 | 780200.0 | 104.4 |
2020-02-24 | 103.0 | 99.46 | 101.14 | 101.79 | 459700.0 | 101.79 |
2020-02-21 | 105.16 | 99.35 | 101.01 | 104.97 | 776700.0 | 104.97 |
2020-02-20 | 105.9 | 99.32 | 105.31 | 101.04 | 863000.0 | 101.04 |
2020-02-19 | 105.99 | 93.53 | 93.77 | 104.21 | 1620400.0 | 104.21 |
2020-02-18 | 92.17 | 90.66 | 91.85 | 91.84 | 637200.0 | 91.84 |