名前 | FIRST REPUBLIC BANK Common Stock |
ティッカー | FRC |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 163.57 | 157.26 | 157.27 | 163.1 | 1063100.0 | 163.1 |
2021-02-12 | 156.12 | 154.37 | 155.4 | 155.39 | 625500.0 | 155.39 |
2021-02-11 | 157.4 | 153.56 | 156.34 | 155.0 | 607600.0 | 155.0 |
2021-02-10 | 158.36 | 154.49 | 155.78 | 155.78 | 719500.0 | 155.78 |
2021-02-09 | 156.76 | 155.11 | 155.88 | 155.3 | 743100.0 | 155.3 |
2021-02-08 | 156.83 | 154.34 | 156.83 | 156.34 | 709200.0 | 156.34 |
2021-02-05 | 157.89 | 155.77 | 157.1 | 155.79 | 497300.0 | 155.79 |
2021-02-04 | 157.02 | 153.13 | 153.13 | 156.21 | 816400.0 | 156.21 |
2021-02-03 | 153.47 | 150.93 | 151.63 | 152.75 | 892700.0 | 152.75 |
2021-02-02 | 152.38 | 147.34 | 147.73 | 152.14 | 748000.0 | 152.14 |
2021-02-01 | 146.96 | 144.96 | 146.61 | 146.27 | 836900.0 | 146.27 |
2021-01-29 | 148.15 | 143.6 | 147.32 | 144.99 | 1114600.0 | 144.99 |
2021-01-28 | 150.09 | 147.53 | 148.22 | 147.64 | 1022000.0 | 147.64 |
2021-01-27 | 150.77 | 146.26 | 149.91 | 147.05 | 846900.0 | 147.05 |
2021-01-26 | 157.73 | 152.64 | 156.98 | 152.73 | 411300.0 | 152.53 |
2021-01-25 | 156.65 | 153.47 | 155.12 | 156.44 | 909700.0 | 156.24 |
2021-01-22 | 156.75 | 152.71 | 152.71 | 156.53 | 1092500.0 | 156.33 |
2021-01-21 | 155.73 | 153.45 | 155.66 | 154.06 | 958400.0 | 153.86 |
2021-01-20 | 155.8 | 153.68 | 154.87 | 155.59 | 920200.0 | 155.39 |
2021-01-19 | 156.15 | 153.32 | 153.97 | 155.0 | 1558800.0 | 154.8 |
2021-01-15 | 156.47 | 151.65 | 155.52 | 153.71 | 1085000.0 | 153.51 |
2021-01-14 | 166.82 | 157.35 | 164.42 | 158.04 | 1685800.0 | 157.83 |
2021-01-13 | 162.84 | 160.64 | 162.66 | 161.25 | 1926400.0 | 161.04 |
2021-01-12 | 164.92 | 161.96 | 164.22 | 163.3 | 1241800.0 | 163.09 |
2021-01-11 | 163.99 | 158.66 | 160.38 | 163.63 | 926300.0 | 163.42 |
2021-01-08 | 162.16 | 159.08 | 160.08 | 161.89 | 853200.0 | 161.68 |
2021-01-07 | 161.16 | 158.12 | 158.12 | 160.12 | 1154500.0 | 159.91 |
2021-01-06 | 157.27 | 151.67 | 152.0 | 156.15 | 1651100.0 | 155.95 |
2021-01-05 | 149.16 | 145.8 | 146.73 | 148.67 | 843200.0 | 148.48 |
2021-01-04 | 147.94 | 144.03 | 147.25 | 147.22 | 1012500.0 | 147.03 |
2020-12-31 | 147.24 | 143.71 | 144.87 | 146.93 | 683800.0 | 146.74 |
2020-12-30 | 145.02 | 142.62 | 142.88 | 144.81 | 707800.0 | 144.62 |
2020-12-29 | 143.01 | 141.03 | 142.45 | 142.4 | 653500.0 | 142.21 |
2020-12-28 | 143.23 | 140.74 | 141.98 | 142.67 | 684600.0 | 142.48 |
2020-12-24 | 140.81 | 139.13 | 140.5 | 140.53 | 185700.0 | 140.35 |
2020-12-23 | 140.56 | 137.22 | 137.59 | 140.46 | 625900.0 | 140.28 |
2020-12-22 | 137.85 | 135.57 | 136.22 | 136.65 | 854700.0 | 136.47 |
2020-12-21 | 136.64 | 133.07 | 135.87 | 135.75 | 972300.0 | 135.57 |
2020-12-18 | 138.3 | 134.92 | 138.16 | 135.78 | 1912700.0 | 135.6 |
2020-12-17 | 138.33 | 134.61 | 135.49 | 138.1 | 920200.0 | 137.92 |
2020-12-16 | 135.78 | 133.53 | 134.19 | 135.28 | 1417500.0 | 135.1 |
2020-12-15 | 134.21 | 130.29 | 130.54 | 134.16 | 1017400.0 | 133.98 |
2020-12-14 | 131.49 | 129.2 | 131.36 | 129.26 | 770500.0 | 129.09 |
2020-12-11 | 130.39 | 128.73 | 128.86 | 129.63 | 645500.0 | 129.46 |
2020-12-10 | 130.51 | 128.6 | 128.65 | 130.32 | 780900.0 | 130.15 |
2020-12-09 | 131.06 | 128.93 | 130.77 | 129.77 | 722000.0 | 129.6 |
2020-12-08 | 130.27 | 129.0 | 129.5 | 130.13 | 749300.0 | 129.96 |
2020-12-07 | 130.23 | 128.75 | 129.28 | 130.13 | 1003000.0 | 129.96 |
2020-12-04 | 131.72 | 129.4 | 131.31 | 129.49 | 704000.0 | 129.32 |
2020-12-03 | 131.98 | 129.54 | 131.5 | 129.81 | 651500.0 | 129.64 |
2020-12-02 | 132.37 | 130.23 | 131.09 | 131.68 | 534100.0 | 131.51 |
2020-12-01 | 132.75 | 130.58 | 131.45 | 131.41 | 1013200.0 | 131.24 |
2020-11-30 | 130.86 | 128.75 | 129.92 | 129.56 | 1012800.0 | 129.39 |
2020-11-27 | 133.03 | 129.86 | 133.03 | 130.34 | 804200.0 | 130.17 |
2020-11-25 | 134.54 | 131.48 | 134.54 | 132.96 | 689500.0 | 132.79 |
2020-11-24 | 134.81 | 132.38 | 132.86 | 134.62 | 1133400.0 | 134.44 |
2020-11-23 | 132.47 | 130.25 | 131.7 | 130.73 | 639300.0 | 130.56 |
2020-11-20 | 132.15 | 129.49 | 131.76 | 129.9 | 941000.0 | 129.73 |
2020-11-19 | 132.81 | 131.26 | 132.81 | 132.24 | 480100.0 | 132.07 |
2020-11-18 | 135.84 | 133.11 | 135.24 | 133.11 | 657900.0 | 132.94 |
2020-11-17 | 134.52 | 132.34 | 133.85 | 134.47 | 818000.0 | 134.29 |
2020-11-16 | 138.09 | 133.18 | 136.84 | 135.28 | 862400.0 | 135.1 |
2020-11-13 | 134.47 | 132.15 | 132.58 | 133.97 | 926700.0 | 133.79 |
2020-11-12 | 131.36 | 127.6 | 129.98 | 131.3 | 2212000.0 | 131.13 |
2020-11-11 | 136.97 | 134.37 | 135.54 | 134.9 | 1302600.0 | 134.72 |
2020-11-10 | 138.67 | 134.22 | 137.52 | 134.84 | 1433400.0 | 134.66 |
2020-11-09 | 142.14 | 131.34 | 140.6 | 137.24 | 1448200.0 | 137.06 |
2020-11-06 | 131.18 | 128.73 | 129.51 | 129.77 | 855600.0 | 129.6 |
2020-11-05 | 128.3 | 123.44 | 123.82 | 127.72 | 950600.0 | 127.55 |
2020-11-04 | 127.36 | 123.01 | 125.95 | 123.27 | 1539200.0 | 123.11 |
2020-11-03 | 131.03 | 128.39 | 129.8 | 129.1 | 973000.0 | 128.93 |
2020-11-02 | 127.81 | 125.79 | 127.61 | 127.22 | 865500.0 | 127.05 |
2020-10-30 | 126.75 | 124.32 | 124.95 | 126.14 | 897700.0 | 125.97 |
2020-10-29 | 125.8 | 122.73 | 123.66 | 125.18 | 722000.0 | 125.02 |
2020-10-28 | 125.53 | 122.83 | 123.53 | 123.8 | 654700.0 | 123.64 |
2020-10-27 | 128.69 | 125.52 | 128.18 | 125.75 | 821300.0 | 125.39 |
2020-10-26 | 129.76 | 127.38 | 129.46 | 128.67 | 660200.0 | 128.3 |
2020-10-23 | 131.6 | 129.34 | 131.51 | 130.98 | 800900.0 | 130.6 |
2020-10-22 | 130.79 | 127.59 | 128.39 | 130.62 | 726100.0 | 130.24 |
2020-10-21 | 129.1 | 127.4 | 127.66 | 128.04 | 989300.0 | 127.67 |
2020-10-20 | 129.23 | 126.69 | 126.91 | 127.66 | 927600.0 | 127.29 |
2020-10-19 | 128.47 | 125.46 | 126.91 | 125.92 | 839100.0 | 125.56 |
2020-10-16 | 127.37 | 124.92 | 126.12 | 126.78 | 749700.0 | 126.41 |
2020-10-15 | 125.68 | 120.03 | 120.53 | 125.62 | 787600.0 | 125.26 |
2020-10-14 | 125.61 | 120.94 | 125.0 | 121.14 | 673700.0 | 120.79 |
2020-10-13 | 128.79 | 122.64 | 125.46 | 123.75 | 1160600.0 | 123.39 |
2020-10-12 | 125.81 | 123.49 | 123.63 | 125.61 | 978400.0 | 125.25 |
2020-10-09 | 124.8 | 122.09 | 124.19 | 123.72 | 563300.0 | 123.36 |
2020-10-08 | 123.91 | 120.32 | 123.08 | 123.76 | 737400.0 | 123.4 |
2020-10-07 | 123.9 | 119.89 | 120.0 | 122.73 | 1188200.0 | 122.37 |
2020-10-06 | 121.66 | 117.88 | 118.86 | 118.79 | 1283700.0 | 118.45 |
2020-10-05 | 117.49 | 114.02 | 114.03 | 117.37 | 612900.0 | 117.03 |
2020-10-02 | 113.22 | 108.67 | 109.2 | 112.94 | 545600.0 | 112.61 |
2020-10-01 | 110.88 | 108.43 | 109.81 | 110.37 | 658800.0 | 110.05 |
2020-09-30 | 110.26 | 107.78 | 108.0 | 109.06 | 842400.0 | 108.74 |
2020-09-29 | 108.97 | 107.31 | 107.64 | 107.67 | 927700.0 | 107.36 |
2020-09-28 | 109.2 | 105.94 | 106.36 | 108.17 | 975300.0 | 107.86 |
2020-09-25 | 105.1 | 102.11 | 102.11 | 104.91 | 662100.0 | 104.61 |
2020-09-24 | 104.19 | 100.38 | 101.53 | 102.99 | 880400.0 | 102.69 |
2020-09-23 | 104.58 | 100.85 | 103.39 | 100.94 | 649000.0 | 100.65 |
2020-09-22 | 106.83 | 101.76 | 105.6 | 103.2 | 1242600.0 | 102.9 |
2020-09-21 | 107.53 | 104.3 | 106.05 | 105.86 | 884600.0 | 105.55 |
2020-09-18 | 108.89 | 107.03 | 107.09 | 108.43 | 1134500.0 | 108.12 |
2020-09-17 | 108.49 | 106.61 | 107.13 | 107.88 | 721100.0 | 107.57 |
2020-09-16 | 109.57 | 107.36 | 108.05 | 108.38 | 849000.0 | 108.07 |
2020-09-15 | 109.08 | 107.05 | 108.34 | 108.07 | 641700.0 | 107.76 |
2020-09-14 | 109.54 | 107.42 | 107.77 | 107.9 | 560000.0 | 107.59 |
2020-09-11 | 108.11 | 106.02 | 107.37 | 106.98 | 672300.0 | 106.67 |
2020-09-10 | 110.59 | 107.05 | 109.68 | 107.5 | 872400.0 | 107.19 |
2020-09-09 | 111.08 | 109.06 | 110.78 | 109.49 | 636000.0 | 109.17 |
2020-09-08 | 113.46 | 109.38 | 113.41 | 110.11 | 818700.0 | 109.79 |
2020-09-04 | 115.81 | 112.72 | 114.96 | 114.53 | 739500.0 | 114.2 |
2020-09-03 | 116.76 | 112.5 | 115.35 | 112.99 | 1083300.0 | 112.66 |
2020-09-02 | 115.1 | 112.68 | 113.09 | 114.39 | 1261700.0 | 114.06 |
2020-09-01 | 113.84 | 111.85 | 112.44 | 113.37 | 616100.0 | 113.04 |
2020-08-31 | 114.78 | 112.85 | 114.33 | 112.91 | 729300.0 | 112.58 |
2020-08-28 | 116.14 | 114.25 | 116.06 | 114.74 | 439100.0 | 114.41 |
2020-08-27 | 115.47 | 113.65 | 113.68 | 114.84 | 504400.0 | 114.51 |
2020-08-26 | 115.15 | 113.32 | 115.09 | 113.43 | 526900.0 | 113.1 |
2020-08-25 | 117.26 | 114.82 | 116.58 | 115.67 | 455800.0 | 115.33 |
2020-08-24 | 115.14 | 112.83 | 113.35 | 115.09 | 793000.0 | 114.76 |
2020-08-21 | 113.12 | 111.53 | 112.58 | 112.97 | 544600.0 | 112.64 |
2020-08-20 | 114.15 | 112.61 | 113.59 | 112.81 | 471200.0 | 112.48 |
2020-08-19 | 116.37 | 114.53 | 114.97 | 114.63 | 427700.0 | 114.3 |
2020-08-18 | 115.91 | 113.84 | 115.54 | 114.27 | 463100.0 | 113.94 |
2020-08-17 | 117.29 | 115.42 | 116.66 | 115.52 | 659800.0 | 115.19 |
2020-08-14 | 118.25 | 116.47 | 116.74 | 117.34 | 516700.0 | 117.0 |
2020-08-13 | 118.68 | 117.48 | 117.71 | 117.59 | 400500.0 | 117.25 |
2020-08-12 | 121.17 | 118.07 | 120.92 | 119.36 | 763400.0 | 119.01 |
2020-08-11 | 120.26 | 117.27 | 118.0 | 119.01 | 683700.0 | 118.67 |
2020-08-10 | 117.83 | 115.9 | 116.55 | 116.14 | 535400.0 | 115.8 |
2020-08-07 | 116.17 | 112.94 | 113.42 | 116.12 | 564000.0 | 115.78 |
2020-08-06 | 114.68 | 113.13 | 114.02 | 113.95 | 392700.0 | 113.62 |
2020-08-05 | 114.98 | 113.45 | 114.0 | 114.55 | 340500.0 | 114.22 |
2020-08-04 | 113.45 | 111.82 | 112.73 | 113.2 | 591500.0 | 112.87 |
2020-08-03 | 113.6 | 111.55 | 112.82 | 112.94 | 604200.0 | 112.61 |
2020-07-31 | 112.57 | 110.58 | 112.03 | 112.48 | 664400.0 | 112.15 |
2020-07-30 | 112.83 | 110.83 | 111.61 | 112.44 | 560500.0 | 112.11 |
2020-07-29 | 113.9 | 110.62 | 111.59 | 113.72 | 513800.0 | 113.39 |
2020-07-28 | 113.58 | 112.17 | 113.18 | 112.21 | 566600.0 | 111.69 |
2020-07-27 | 114.59 | 112.75 | 114.08 | 113.9 | 365000.0 | 113.37 |
2020-07-24 | 115.84 | 114.58 | 115.47 | 114.82 | 433400.0 | 114.28 |
2020-07-23 | 115.58 | 113.1 | 113.17 | 115.12 | 659000.0 | 114.58 |
2020-07-22 | 113.92 | 112.36 | 113.15 | 113.2 | 728900.0 | 112.67 |
2020-07-21 | 113.93 | 111.31 | 111.44 | 113.88 | 774000.0 | 113.35 |
2020-07-20 | 112.09 | 110.76 | 111.09 | 111.57 | 530000.0 | 111.05 |
2020-07-17 | 113.2 | 111.88 | 112.59 | 112.1 | 684100.0 | 111.58 |
2020-07-16 | 113.05 | 109.67 | 110.08 | 112.44 | 762800.0 | 111.91 |
2020-07-15 | 111.67 | 109.73 | 110.49 | 111.08 | 771500.0 | 110.56 |
2020-07-14 | 110.65 | 105.69 | 107.71 | 108.72 | 1164600.0 | 108.21 |
2020-07-13 | 109.04 | 105.31 | 106.41 | 106.76 | 1376800.0 | 106.26 |
2020-07-10 | 105.55 | 101.95 | 101.95 | 105.48 | 792500.0 | 104.99 |
2020-07-09 | 104.06 | 100.82 | 103.29 | 102.31 | 835800.0 | 101.83 |
2020-07-08 | 104.88 | 102.41 | 104.06 | 103.8 | 1139600.0 | 103.31 |
2020-07-07 | 105.99 | 103.58 | 104.98 | 103.6 | 866200.0 | 103.12 |
2020-07-06 | 108.16 | 104.9 | 106.37 | 105.79 | 646700.0 | 105.3 |
2020-07-02 | 108.43 | 103.92 | 107.63 | 104.62 | 802600.0 | 104.13 |
2020-07-01 | 106.89 | 104.59 | 106.62 | 105.03 | 1001600.0 | 104.54 |
2020-06-30 | 106.93 | 104.03 | 104.36 | 105.99 | 1810500.0 | 105.49 |
2020-06-29 | 106.52 | 103.71 | 105.46 | 105.21 | 674600.0 | 104.72 |
2020-06-26 | 106.39 | 103.69 | 106.22 | 103.82 | 1533200.0 | 103.33 |
2020-06-25 | 108.43 | 105.04 | 105.46 | 108.18 | 605100.0 | 107.67 |
2020-06-24 | 107.86 | 105.26 | 107.0 | 105.57 | 784800.0 | 105.08 |
2020-06-23 | 112.85 | 108.41 | 112.26 | 108.45 | 613300.0 | 107.94 |
2020-06-22 | 111.93 | 108.87 | 109.95 | 110.67 | 593300.0 | 110.15 |
2020-06-19 | 112.76 | 108.74 | 112.76 | 110.86 | 2580700.0 | 110.34 |
2020-06-18 | 111.29 | 107.69 | 109.61 | 110.78 | 624600.0 | 110.26 |
2020-06-17 | 111.9 | 109.8 | 111.43 | 110.33 | 680700.0 | 109.81 |
2020-06-16 | 112.91 | 107.88 | 112.38 | 111.08 | 880800.0 | 110.56 |
2020-06-15 | 107.52 | 102.86 | 102.86 | 107.44 | 1871800.0 | 106.94 |
2020-06-12 | 108.85 | 104.23 | 108.85 | 106.7 | 1506100.0 | 106.2 |
2020-06-11 | 109.0 | 105.05 | 107.84 | 105.14 | 1232700.0 | 104.65 |
2020-06-10 | 115.71 | 111.73 | 115.37 | 112.17 | 1131500.0 | 111.65 |
2020-06-09 | 117.22 | 114.89 | 115.7 | 115.64 | 1690700.0 | 115.1 |
2020-06-08 | 123.33 | 116.83 | 122.05 | 118.33 | 1280500.0 | 117.78 |
2020-06-05 | 125.12 | 119.51 | 125.12 | 120.11 | 1470100.0 | 119.55 |
2020-06-04 | 118.01 | 113.28 | 114.1 | 117.95 | 1065400.0 | 117.4 |
2020-06-03 | 114.9 | 111.07 | 112.04 | 114.29 | 1138800.0 | 113.76 |
2020-06-02 | 111.28 | 107.95 | 110.02 | 109.34 | 711800.0 | 108.83 |
2020-06-01 | 110.85 | 108.28 | 109.38 | 108.8 | 885500.0 | 108.29 |
2020-05-29 | 109.73 | 106.88 | 107.21 | 108.17 | 1548900.0 | 107.66 |
2020-05-28 | 114.03 | 108.58 | 113.21 | 108.88 | 1027300.0 | 108.37 |
2020-05-27 | 111.9 | 106.99 | 109.21 | 111.77 | 1707700.0 | 111.25 |
2020-05-26 | 105.7 | 99.97 | 100.83 | 104.56 | 1460400.0 | 104.07 |
2020-05-22 | 99.4 | 96.39 | 99.24 | 97.3 | 749500.0 | 96.85 |
2020-05-21 | 99.36 | 97.93 | 98.47 | 98.55 | 1215300.0 | 98.09 |
2020-05-20 | 100.33 | 98.23 | 99.45 | 98.78 | 1477100.0 | 98.32 |
2020-05-19 | 101.06 | 97.49 | 99.94 | 97.61 | 701700.0 | 97.15 |
2020-05-18 | 101.77 | 99.44 | 99.74 | 101.08 | 1824500.0 | 100.61 |
2020-05-15 | 96.62 | 94.31 | 95.2 | 95.91 | 875100.0 | 95.46 |
2020-05-14 | 97.44 | 92.13 | 94.21 | 96.18 | 1314200.0 | 95.73 |
2020-05-13 | 99.72 | 94.29 | 98.33 | 95.71 | 1456300.0 | 95.26 |
2020-05-12 | 103.43 | 98.9 | 103.43 | 98.95 | 1022100.0 | 98.49 |
2020-05-11 | 103.64 | 101.47 | 102.36 | 102.68 | 727800.0 | 102.2 |
2020-05-08 | 104.63 | 102.83 | 103.74 | 103.91 | 784100.0 | 103.42 |
2020-05-07 | 103.24 | 100.88 | 100.88 | 101.88 | 901000.0 | 101.4 |
2020-05-06 | 100.54 | 98.54 | 100.46 | 99.56 | 667300.0 | 99.09 |
2020-05-05 | 101.8 | 99.43 | 100.6 | 99.76 | 668300.0 | 99.29 |
2020-05-04 | 99.65 | 98.15 | 98.99 | 99.0 | 1047900.0 | 98.54 |
2020-05-01 | 102.36 | 99.33 | 102.16 | 100.59 | 853700.0 | 100.12 |
2020-04-30 | 104.73 | 102.88 | 104.1 | 104.29 | 1309600.0 | 103.8 |
2020-04-29 | 108.46 | 105.64 | 106.29 | 106.83 | 1033900.0 | 106.33 |
2020-04-28 | 108.82 | 104.51 | 107.95 | 105.26 | 779600.0 | 104.57 |
2020-04-27 | 105.19 | 100.73 | 101.4 | 104.71 | 948200.0 | 104.02 |
2020-04-24 | 100.62 | 98.11 | 100.01 | 100.05 | 649000.0 | 99.39 |
2020-04-23 | 100.06 | 97.93 | 98.44 | 99.08 | 576700.0 | 98.43 |
2020-04-22 | 100.08 | 97.5 | 99.13 | 98.12 | 751300.0 | 97.48 |
2020-04-21 | 100.24 | 97.0 | 97.41 | 97.73 | 888000.0 | 97.09 |
2020-04-20 | 101.67 | 96.01 | 97.82 | 100.42 | 1587500.0 | 99.76 |
2020-04-17 | 101.1 | 97.7 | 98.01 | 100.02 | 1163000.0 | 99.36 |
2020-04-16 | 95.32 | 92.99 | 95.0 | 95.19 | 986100.0 | 94.56 |
2020-04-15 | 97.21 | 93.2 | 95.93 | 94.53 | 1809100.0 | 93.91 |
2020-04-14 | 100.52 | 95.6 | 97.15 | 99.59 | 1589300.0 | 98.94 |
2020-04-13 | 98.98 | 92.48 | 97.38 | 93.41 | 1172400.0 | 92.8 |
2020-04-09 | 100.14 | 95.3 | 95.3 | 99.5 | 1708700.0 | 98.85 |
2020-04-08 | 94.1 | 89.23 | 90.19 | 93.4 | 1098000.0 | 92.79 |
2020-04-07 | 93.55 | 89.03 | 92.56 | 90.19 | 1300600.0 | 89.6 |
2020-04-06 | 89.96 | 84.77 | 85.68 | 88.57 | 1715500.0 | 87.99 |
2020-04-03 | 85.34 | 80.62 | 82.76 | 81.78 | 1435100.0 | 81.24 |
2020-04-02 | 84.74 | 80.6 | 80.87 | 83.96 | 2242400.0 | 83.41 |
2020-04-01 | 82.78 | 78.31 | 80.08 | 81.66 | 1769800.0 | 81.12 |
2020-03-31 | 86.55 | 81.49 | 85.92 | 82.28 | 1921200.0 | 81.74 |
2020-03-30 | 87.2 | 80.98 | 82.37 | 86.4 | 1796900.0 | 85.83 |
2020-03-27 | 85.0 | 77.58 | 78.45 | 82.34 | 2908700.0 | 81.8 |
2020-03-26 | 87.77 | 80.92 | 84.76 | 81.39 | 3816100.0 | 80.86 |
2020-03-25 | 88.14 | 79.75 | 82.36 | 84.45 | 1834500.0 | 83.9 |
2020-03-24 | 83.54 | 77.61 | 79.56 | 82.79 | 1606600.0 | 82.25 |
2020-03-23 | 80.09 | 70.06 | 79.5 | 75.6 | 2090500.0 | 75.1 |
2020-03-20 | 91.77 | 77.56 | 90.51 | 79.57 | 2644200.0 | 79.05 |
2020-03-19 | 92.78 | 81.94 | 84.29 | 90.06 | 1812200.0 | 89.47 |
2020-03-18 | 91.89 | 82.23 | 86.11 | 85.35 | 1943400.0 | 84.79 |
2020-03-17 | 93.71 | 82.52 | 83.63 | 93.6 | 2565100.0 | 92.99 |
2020-03-16 | 91.03 | 82.53 | 85.81 | 82.92 | 2368900.0 | 82.38 |
2020-03-13 | 97.15 | 89.17 | 93.03 | 96.81 | 2495900.0 | 96.17 |
2020-03-12 | 93.31 | 81.21 | 81.21 | 87.43 | 2606900.0 | 86.86 |
2020-03-11 | 91.62 | 87.3 | 89.45 | 89.22 | 1670600.0 | 88.63 |
2020-03-10 | 92.29 | 86.62 | 90.73 | 92.13 | 5448700.0 | 91.53 |
2020-03-09 | 90.0 | 84.9 | 86.52 | 86.35 | 2050000.0 | 85.78 |
2020-03-06 | 97.93 | 92.78 | 95.44 | 94.91 | 1890600.0 | 94.29 |
2020-03-05 | 101.93 | 98.54 | 101.04 | 99.87 | 1233700.0 | 99.21 |
2020-03-04 | 104.81 | 100.33 | 102.17 | 104.71 | 1348800.0 | 104.02 |
2020-03-03 | 106.87 | 100.38 | 105.14 | 101.76 | 1665300.0 | 101.09 |
2020-03-02 | 105.74 | 99.36 | 100.41 | 105.68 | 1655600.0 | 104.99 |
2020-02-28 | 102.85 | 98.83 | 101.46 | 100.57 | 2214000.0 | 99.91 |
2020-02-27 | 110.66 | 104.59 | 105.4 | 104.59 | 1096700.0 | 103.9 |
2020-02-26 | 111.3 | 107.52 | 110.86 | 107.82 | 940400.0 | 107.11 |
2020-02-25 | 114.83 | 109.72 | 114.67 | 109.97 | 1151100.0 | 109.25 |
2020-02-24 | 114.74 | 112.41 | 113.5 | 114.34 | 865600.0 | 113.59 |
2020-02-21 | 117.33 | 115.04 | 116.92 | 116.62 | 914400.0 | 115.85 |
2020-02-20 | 118.71 | 116.94 | 116.94 | 117.69 | 649500.0 | 116.92 |
2020-02-19 | 118.26 | 116.87 | 117.24 | 117.27 | 667300.0 | 116.5 |
2020-02-18 | 117.57 | 116.3 | 117.12 | 116.81 | 1125200.0 | 116.04 |