名前 | Fortinet Inc. Common Stock |
ティッカー | FTNT |
国 | United States |
上場年 | 2009.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 166.0 | 163.46 | 165.41 | 164.89 | 982300.0 | 164.89 |
2021-02-12 | 164.87 | 161.3 | 162.01 | 164.73 | 781000.0 | 164.73 |
2021-02-11 | 163.17 | 159.87 | 162.56 | 163.01 | 772300.0 | 163.01 |
2021-02-10 | 163.48 | 160.0 | 160.0 | 161.32 | 1136300.0 | 161.32 |
2021-02-09 | 160.5 | 157.63 | 159.54 | 159.96 | 1086400.0 | 159.96 |
2021-02-08 | 160.93 | 156.5 | 157.21 | 159.43 | 1324500.0 | 159.43 |
2021-02-05 | 158.33 | 152.0 | 157.42 | 155.48 | 1921400.0 | 155.48 |
2021-02-04 | 157.07 | 151.33 | 151.37 | 156.99 | 1989900.0 | 156.99 |
2021-02-03 | 154.55 | 149.4 | 154.11 | 150.92 | 1106800.0 | 150.92 |
2021-02-02 | 154.04 | 149.36 | 149.46 | 153.81 | 915900.0 | 153.81 |
2021-02-01 | 148.71 | 145.53 | 146.38 | 148.39 | 691400.0 | 148.39 |
2021-01-29 | 148.48 | 144.21 | 147.13 | 144.75 | 1291000.0 | 144.75 |
2021-01-28 | 149.84 | 146.45 | 147.01 | 148.53 | 587000.0 | 148.53 |
2021-01-27 | 149.47 | 143.63 | 148.0 | 145.82 | 1101900.0 | 145.82 |
2021-01-26 | 153.65 | 149.52 | 152.19 | 149.65 | 679400.0 | 149.65 |
2021-01-25 | 154.51 | 148.68 | 152.53 | 151.82 | 652700.0 | 151.82 |
2021-01-22 | 152.99 | 150.56 | 152.99 | 151.23 | 806600.0 | 151.23 |
2021-01-21 | 151.61 | 149.07 | 151.36 | 149.76 | 519500.0 | 149.76 |
2021-01-20 | 152.13 | 149.14 | 150.0 | 150.29 | 669200.0 | 150.29 |
2021-01-19 | 149.3 | 146.46 | 147.46 | 148.21 | 823900.0 | 148.21 |
2021-01-15 | 149.14 | 145.83 | 147.5 | 146.53 | 862800.0 | 146.53 |
2021-01-14 | 150.97 | 146.07 | 149.12 | 147.53 | 838700.0 | 147.53 |
2021-01-13 | 153.69 | 147.04 | 153.65 | 147.9 | 1285000.0 | 147.9 |
2021-01-12 | 155.31 | 149.34 | 150.66 | 152.91 | 1692300.0 | 152.91 |
2021-01-11 | 150.54 | 144.35 | 146.92 | 148.17 | 1374900.0 | 148.17 |
2021-01-08 | 148.49 | 144.09 | 144.51 | 148.14 | 1260200.0 | 148.14 |
2021-01-07 | 143.62 | 139.11 | 139.13 | 143.25 | 1371200.0 | 143.25 |
2021-01-06 | 140.61 | 137.31 | 137.32 | 138.11 | 1306200.0 | 138.11 |
2021-01-05 | 142.68 | 139.83 | 141.56 | 141.74 | 1226000.0 | 141.74 |
2021-01-04 | 149.66 | 142.86 | 149.57 | 145.56 | 1078200.0 | 145.56 |
2020-12-31 | 149.0 | 147.25 | 148.64 | 148.53 | 485100.0 | 148.53 |
2020-12-30 | 149.75 | 147.66 | 148.72 | 148.02 | 612900.0 | 148.02 |
2020-12-29 | 150.84 | 146.49 | 150.0 | 147.53 | 686100.0 | 147.53 |
2020-12-28 | 151.49 | 148.41 | 150.66 | 149.29 | 708500.0 | 149.29 |
2020-12-24 | 151.5 | 148.54 | 149.97 | 149.79 | 425600.0 | 149.79 |
2020-12-23 | 153.15 | 149.97 | 152.56 | 150.24 | 1005800.0 | 150.24 |
2020-12-22 | 153.33 | 145.41 | 145.75 | 152.15 | 1507200.0 | 152.15 |
2020-12-21 | 147.36 | 141.18 | 143.39 | 145.96 | 1356400.0 | 145.96 |
2020-12-18 | 146.45 | 136.42 | 136.57 | 145.85 | 3045000.0 | 145.85 |
2020-12-17 | 136.48 | 133.96 | 134.29 | 136.42 | 1072500.0 | 136.42 |
2020-12-16 | 134.89 | 131.25 | 132.01 | 133.33 | 896600.0 | 133.33 |
2020-12-15 | 131.99 | 129.42 | 131.89 | 131.82 | 1039700.0 | 131.82 |
2020-12-14 | 132.21 | 127.83 | 128.18 | 130.69 | 1156500.0 | 130.69 |
2020-12-11 | 128.53 | 126.12 | 127.3 | 128.36 | 1072600.0 | 128.36 |
2020-12-10 | 128.01 | 124.16 | 124.88 | 127.56 | 1037600.0 | 127.56 |
2020-12-09 | 130.82 | 124.48 | 130.03 | 125.34 | 1313000.0 | 125.34 |
2020-12-08 | 131.85 | 126.83 | 126.83 | 131.66 | 1055500.0 | 131.66 |
2020-12-07 | 129.38 | 127.6 | 128.61 | 128.08 | 674100.0 | 128.08 |
2020-12-04 | 128.56 | 125.94 | 126.85 | 127.8 | 616500.0 | 127.8 |
2020-12-03 | 127.51 | 123.0 | 123.64 | 126.09 | 1247100.0 | 126.09 |
2020-12-02 | 123.24 | 120.68 | 122.15 | 122.88 | 679800.0 | 122.88 |
2020-12-01 | 124.31 | 120.37 | 124.31 | 122.64 | 938800.0 | 122.64 |
2020-11-30 | 124.1 | 120.14 | 123.65 | 123.23 | 1720600.0 | 123.23 |
2020-11-27 | 124.11 | 120.74 | 121.07 | 123.79 | 735000.0 | 123.79 |
2020-11-25 | 121.44 | 119.0 | 119.36 | 119.86 | 960900.0 | 119.86 |
2020-11-24 | 118.9 | 115.71 | 117.81 | 118.59 | 1445800.0 | 118.59 |
2020-11-23 | 119.0 | 115.9 | 118.5 | 117.08 | 986400.0 | 117.08 |
2020-11-20 | 119.56 | 116.07 | 116.47 | 118.12 | 1083200.0 | 118.12 |
2020-11-19 | 117.86 | 115.17 | 116.23 | 117.03 | 838600.0 | 117.03 |
2020-11-18 | 120.52 | 116.56 | 120.12 | 116.68 | 1049100.0 | 116.68 |
2020-11-17 | 119.66 | 116.86 | 117.4 | 118.42 | 927000.0 | 118.42 |
2020-11-16 | 117.32 | 115.32 | 115.8 | 116.72 | 895100.0 | 116.72 |
2020-11-13 | 116.15 | 113.95 | 115.04 | 115.92 | 890800.0 | 115.92 |
2020-11-12 | 116.67 | 112.35 | 115.49 | 113.6 | 940300.0 | 113.6 |
2020-11-11 | 115.3 | 112.37 | 113.38 | 114.59 | 914000.0 | 114.59 |
2020-11-10 | 116.36 | 109.93 | 115.95 | 111.3 | 1631300.0 | 111.3 |
2020-11-09 | 122.96 | 116.59 | 117.86 | 117.11 | 1607800.0 | 117.11 |
2020-11-06 | 119.53 | 116.88 | 119.53 | 117.21 | 1126200.0 | 117.21 |
2020-11-05 | 119.89 | 117.8 | 118.0 | 119.51 | 1046000.0 | 119.51 |
2020-11-04 | 117.87 | 113.49 | 114.7 | 116.24 | 1244200.0 | 116.24 |
2020-11-03 | 113.86 | 109.27 | 110.44 | 112.41 | 1361500.0 | 112.41 |
2020-11-02 | 111.44 | 109.88 | 110.98 | 110.59 | 1527600.0 | 110.59 |
2020-10-30 | 118.08 | 106.75 | 118.08 | 110.37 | 4300100.0 | 110.37 |
2020-10-29 | 120.94 | 118.0 | 119.77 | 118.0 | 1434300.0 | 118.0 |
2020-10-28 | 123.16 | 118.83 | 123.04 | 118.95 | 1409300.0 | 118.95 |
2020-10-27 | 125.6 | 123.49 | 124.78 | 124.23 | 1321400.0 | 124.23 |
2020-10-26 | 130.72 | 122.18 | 129.16 | 123.18 | 1429100.0 | 123.18 |
2020-10-23 | 130.41 | 127.62 | 128.01 | 130.38 | 951100.0 | 130.38 |
2020-10-22 | 130.65 | 126.77 | 130.33 | 128.16 | 701900.0 | 128.16 |
2020-10-21 | 132.6 | 129.45 | 132.31 | 129.98 | 1313300.0 | 129.98 |
2020-10-20 | 134.94 | 132.0 | 132.99 | 132.52 | 1589800.0 | 132.52 |
2020-10-19 | 133.51 | 128.58 | 130.83 | 128.82 | 649800.0 | 128.82 |
2020-10-16 | 132.88 | 131.39 | 132.18 | 131.54 | 1004000.0 | 131.54 |
2020-10-15 | 132.53 | 127.7 | 128.34 | 131.75 | 1337500.0 | 131.75 |
2020-10-14 | 132.81 | 129.08 | 131.32 | 130.14 | 1284800.0 | 130.14 |
2020-10-13 | 131.62 | 128.22 | 128.97 | 130.61 | 1301300.0 | 130.61 |
2020-10-12 | 130.57 | 127.05 | 127.7 | 128.88 | 1385600.0 | 128.88 |
2020-10-09 | 126.98 | 123.35 | 123.62 | 126.18 | 1295000.0 | 126.18 |
2020-10-08 | 122.93 | 120.83 | 121.69 | 121.64 | 772100.0 | 121.64 |
2020-10-07 | 120.99 | 118.36 | 118.94 | 120.69 | 1015500.0 | 120.69 |
2020-10-06 | 121.31 | 117.92 | 119.73 | 118.3 | 1013900.0 | 118.3 |
2020-10-05 | 119.64 | 116.39 | 118.87 | 119.09 | 1768400.0 | 119.09 |
2020-10-02 | 121.77 | 116.3 | 118.14 | 116.38 | 1176200.0 | 116.38 |
2020-10-01 | 120.93 | 118.28 | 118.64 | 120.25 | 1261600.0 | 120.25 |
2020-09-30 | 118.65 | 116.17 | 117.07 | 117.81 | 1384800.0 | 117.81 |
2020-09-29 | 118.82 | 116.65 | 117.59 | 117.1 | 1033300.0 | 117.1 |
2020-09-28 | 118.5 | 116.41 | 118.27 | 117.31 | 926200.0 | 117.31 |
2020-09-25 | 117.45 | 114.66 | 115.97 | 116.81 | 898500.0 | 116.81 |
2020-09-24 | 116.81 | 113.5 | 114.8 | 115.5 | 1146400.0 | 115.5 |
2020-09-23 | 119.8 | 114.7 | 119.46 | 115.27 | 1081500.0 | 115.27 |
2020-09-22 | 118.85 | 115.0 | 118.48 | 118.68 | 1182000.0 | 118.68 |
2020-09-21 | 118.31 | 115.08 | 116.23 | 117.84 | 1219000.0 | 117.84 |
2020-09-18 | 117.72 | 114.31 | 116.17 | 117.28 | 1518200.0 | 117.28 |
2020-09-17 | 115.86 | 112.61 | 113.82 | 115.35 | 1481700.0 | 115.35 |
2020-09-16 | 120.81 | 116.76 | 119.42 | 116.93 | 1088500.0 | 116.93 |
2020-09-15 | 120.32 | 116.92 | 120.32 | 118.2 | 745300.0 | 118.2 |
2020-09-14 | 118.62 | 116.13 | 116.22 | 118.01 | 816200.0 | 118.01 |
2020-09-11 | 119.07 | 113.52 | 118.05 | 115.17 | 997000.0 | 115.17 |
2020-09-10 | 120.59 | 116.3 | 117.76 | 116.76 | 1365400.0 | 116.76 |
2020-09-09 | 118.22 | 114.77 | 118.22 | 117.11 | 987200.0 | 117.11 |
2020-09-08 | 118.14 | 113.89 | 114.0 | 115.42 | 1580500.0 | 115.42 |
2020-09-04 | 121.68 | 112.68 | 119.99 | 117.64 | 2237200.0 | 117.64 |
2020-09-03 | 130.48 | 119.04 | 130.22 | 120.7 | 2459000.0 | 120.7 |
2020-09-02 | 133.3 | 129.99 | 131.77 | 132.6 | 1273500.0 | 132.6 |
2020-09-01 | 134.4 | 129.85 | 132.74 | 130.52 | 1223600.0 | 130.52 |
2020-08-31 | 132.3 | 129.17 | 131.0 | 132.01 | 1962700.0 | 132.01 |
2020-08-28 | 134.24 | 130.06 | 133.18 | 130.74 | 1272200.0 | 130.74 |
2020-08-27 | 136.71 | 130.41 | 136.71 | 132.07 | 1688000.0 | 132.07 |
2020-08-26 | 138.67 | 133.82 | 134.0 | 137.22 | 1332400.0 | 137.22 |
2020-08-25 | 133.41 | 131.14 | 131.94 | 133.28 | 898600.0 | 133.28 |
2020-08-24 | 134.53 | 129.16 | 133.32 | 133.06 | 1106800.0 | 133.06 |
2020-08-21 | 134.31 | 130.92 | 133.83 | 131.71 | 800700.0 | 131.71 |
2020-08-20 | 133.94 | 128.75 | 130.43 | 133.59 | 922200.0 | 133.59 |
2020-08-19 | 130.76 | 127.6 | 129.25 | 129.51 | 1335900.0 | 129.51 |
2020-08-18 | 131.37 | 128.21 | 130.1 | 129.92 | 868700.0 | 129.92 |
2020-08-17 | 130.46 | 128.5 | 128.5 | 129.16 | 883200.0 | 129.16 |
2020-08-14 | 128.4 | 125.7 | 127.5 | 127.6 | 854100.0 | 127.6 |
2020-08-13 | 128.62 | 126.3 | 126.43 | 127.44 | 1000500.0 | 127.44 |
2020-08-12 | 128.25 | 125.78 | 127.31 | 126.7 | 1154600.0 | 126.7 |
2020-08-11 | 128.17 | 123.06 | 126.0 | 126.59 | 2168800.0 | 126.59 |
2020-08-10 | 132.82 | 125.71 | 131.17 | 126.88 | 1631100.0 | 126.88 |
2020-08-07 | 131.68 | 125.58 | 130.93 | 131.0 | 4196300.0 | 131.0 |
2020-08-06 | 140.79 | 137.24 | 140.0 | 139.51 | 1650900.0 | 139.51 |
2020-08-05 | 140.8 | 137.65 | 140.12 | 140.12 | 1342200.0 | 140.12 |
2020-08-04 | 138.86 | 136.2 | 137.32 | 138.83 | 1029800.0 | 138.83 |
2020-08-03 | 141.39 | 136.52 | 140.0 | 138.22 | 1532000.0 | 138.22 |
2020-07-31 | 138.52 | 135.41 | 138.4 | 138.3 | 856300.0 | 138.3 |
2020-07-30 | 138.23 | 133.33 | 135.06 | 136.75 | 912100.0 | 136.75 |
2020-07-29 | 137.86 | 134.18 | 134.86 | 136.84 | 708500.0 | 136.84 |
2020-07-28 | 136.92 | 133.27 | 136.12 | 133.42 | 938400.0 | 133.42 |
2020-07-27 | 136.98 | 133.65 | 134.59 | 136.65 | 696200.0 | 136.65 |
2020-07-24 | 134.33 | 130.35 | 133.08 | 133.04 | 914800.0 | 133.04 |
2020-07-23 | 138.39 | 133.75 | 134.39 | 135.16 | 1514300.0 | 135.16 |
2020-07-22 | 137.39 | 133.68 | 135.88 | 134.29 | 1712900.0 | 134.29 |
2020-07-21 | 136.2 | 131.55 | 136.0 | 133.66 | 1275900.0 | 133.66 |
2020-07-20 | 135.13 | 128.87 | 129.31 | 134.79 | 1301600.0 | 134.79 |
2020-07-17 | 129.65 | 125.42 | 127.62 | 129.12 | 1375700.0 | 129.12 |
2020-07-16 | 128.5 | 124.82 | 127.69 | 127.35 | 1637900.0 | 127.35 |
2020-07-15 | 131.55 | 124.24 | 131.4 | 129.32 | 2828900.0 | 129.32 |
2020-07-14 | 136.38 | 128.63 | 132.81 | 134.48 | 2799600.0 | 134.48 |
2020-07-13 | 146.62 | 130.44 | 145.89 | 131.12 | 3378900.0 | 131.12 |
2020-07-10 | 150.97 | 145.41 | 150.97 | 145.8 | 1394200.0 | 145.8 |
2020-07-09 | 151.95 | 145.42 | 148.69 | 149.6 | 2694600.0 | 149.6 |
2020-07-08 | 146.76 | 138.5 | 139.19 | 146.35 | 2517000.0 | 146.35 |
2020-07-07 | 140.76 | 136.07 | 136.99 | 137.96 | 1473300.0 | 137.96 |
2020-07-06 | 142.66 | 138.66 | 139.67 | 139.7 | 1235600.0 | 139.7 |
2020-07-02 | 140.94 | 137.79 | 140.32 | 138.44 | 979600.0 | 138.44 |
2020-07-01 | 139.86 | 136.21 | 137.27 | 139.22 | 1239200.0 | 139.22 |
2020-06-30 | 137.66 | 133.69 | 134.12 | 137.27 | 1221700.0 | 137.27 |
2020-06-29 | 134.4 | 128.31 | 134.01 | 133.47 | 1490800.0 | 133.47 |
2020-06-26 | 136.49 | 133.11 | 136.0 | 134.55 | 1360800.0 | 134.55 |
2020-06-25 | 136.81 | 133.28 | 134.65 | 135.83 | 1126500.0 | 135.83 |
2020-06-24 | 140.82 | 133.0 | 137.72 | 134.33 | 1937900.0 | 134.33 |
2020-06-23 | 144.5 | 136.68 | 144.29 | 137.07 | 2010300.0 | 137.07 |
2020-06-22 | 144.24 | 136.59 | 137.66 | 142.87 | 2416400.0 | 142.87 |
2020-06-19 | 138.37 | 133.46 | 137.21 | 136.71 | 3516500.0 | 136.71 |
2020-06-18 | 136.98 | 134.54 | 135.22 | 135.64 | 1195200.0 | 135.64 |
2020-06-17 | 138.84 | 134.79 | 137.77 | 135.48 | 1193700.0 | 135.48 |
2020-06-16 | 140.0 | 135.36 | 139.31 | 136.73 | 1260100.0 | 136.73 |
2020-06-15 | 137.31 | 126.88 | 128.4 | 135.91 | 2042000.0 | 135.91 |
2020-06-12 | 135.77 | 128.25 | 133.86 | 130.34 | 1151100.0 | 130.34 |
2020-06-11 | 137.97 | 131.34 | 136.39 | 131.73 | 1240300.0 | 131.73 |
2020-06-10 | 139.99 | 137.35 | 137.35 | 137.64 | 1138600.0 | 137.64 |
2020-06-09 | 137.7 | 135.04 | 137.5 | 135.92 | 1280700.0 | 135.92 |
2020-06-08 | 139.23 | 135.36 | 138.08 | 137.51 | 1488900.0 | 137.51 |
2020-06-05 | 141.64 | 135.49 | 137.96 | 140.48 | 1524400.0 | 140.48 |
2020-06-04 | 143.29 | 137.88 | 141.91 | 139.58 | 1087900.0 | 139.58 |
2020-06-03 | 145.69 | 141.66 | 145.0 | 142.89 | 1008100.0 | 142.89 |
2020-06-02 | 145.84 | 139.95 | 145.32 | 143.94 | 1386700.0 | 143.94 |
2020-06-01 | 146.63 | 139.21 | 139.81 | 144.75 | 2063800.0 | 144.75 |
2020-05-29 | 139.49 | 135.29 | 135.78 | 139.2 | 1734900.0 | 139.2 |
2020-05-28 | 137.48 | 129.93 | 131.46 | 134.67 | 1781200.0 | 134.67 |
2020-05-27 | 138.36 | 128.31 | 137.25 | 131.15 | 3360200.0 | 131.15 |
2020-05-26 | 145.48 | 137.1 | 144.36 | 137.53 | 2020600.0 | 137.53 |
2020-05-22 | 144.51 | 141.23 | 143.37 | 142.64 | 1711400.0 | 142.64 |
2020-05-21 | 146.0 | 142.5 | 144.83 | 143.38 | 1234100.0 | 143.38 |
2020-05-20 | 149.69 | 143.49 | 147.62 | 145.62 | 2170300.0 | 145.62 |
2020-05-19 | 147.57 | 144.0 | 144.0 | 144.82 | 1075500.0 | 144.82 |
2020-05-18 | 148.85 | 144.05 | 148.85 | 144.67 | 2511200.0 | 144.67 |
2020-05-15 | 144.03 | 136.01 | 136.79 | 143.43 | 1430600.0 | 143.43 |
2020-05-14 | 138.44 | 134.78 | 135.1 | 138.06 | 1455000.0 | 138.06 |
2020-05-13 | 139.86 | 133.91 | 139.31 | 137.16 | 1524300.0 | 137.16 |
2020-05-12 | 143.41 | 138.39 | 141.91 | 138.39 | 1910200.0 | 138.39 |
2020-05-11 | 142.36 | 134.79 | 135.44 | 140.46 | 2616900.0 | 140.46 |
2020-05-08 | 137.08 | 128.65 | 134.23 | 136.84 | 2569100.0 | 136.84 |
2020-05-07 | 136.85 | 120.43 | 120.93 | 135.12 | 5359600.0 | 135.12 |
2020-05-06 | 112.2 | 109.05 | 109.89 | 111.46 | 1758400.0 | 111.46 |
2020-05-05 | 110.13 | 105.7 | 105.7 | 108.56 | 1164000.0 | 108.56 |
2020-05-04 | 106.6 | 104.03 | 104.23 | 105.7 | 975500.0 | 105.7 |
2020-05-01 | 106.91 | 103.76 | 105.64 | 104.34 | 805400.0 | 104.34 |
2020-04-30 | 109.17 | 107.22 | 108.0 | 107.74 | 967700.0 | 107.74 |
2020-04-29 | 109.23 | 105.12 | 107.0 | 108.52 | 1108300.0 | 108.52 |
2020-04-28 | 107.87 | 104.74 | 107.52 | 105.44 | 2313100.0 | 105.44 |
2020-04-27 | 106.13 | 103.25 | 104.8 | 105.64 | 1131900.0 | 105.64 |
2020-04-24 | 103.51 | 99.84 | 101.0 | 103.27 | 1295600.0 | 103.27 |
2020-04-23 | 104.71 | 99.76 | 104.25 | 100.59 | 2372200.0 | 100.59 |
2020-04-22 | 105.21 | 102.5 | 103.8 | 104.31 | 1279600.0 | 104.31 |
2020-04-21 | 110.46 | 99.61 | 110.29 | 101.18 | 3585000.0 | 101.18 |
2020-04-20 | 114.98 | 111.79 | 112.95 | 112.35 | 1529600.0 | 112.35 |
2020-04-17 | 113.06 | 109.03 | 111.51 | 112.96 | 1587000.0 | 112.96 |
2020-04-16 | 111.74 | 108.2 | 111.27 | 110.25 | 1459600.0 | 110.25 |
2020-04-15 | 110.76 | 106.96 | 107.54 | 109.85 | 1739800.0 | 109.85 |
2020-04-14 | 109.85 | 105.05 | 107.4 | 109.35 | 1703900.0 | 109.35 |
2020-04-13 | 105.13 | 100.03 | 102.0 | 104.64 | 2157400.0 | 104.64 |
2020-04-09 | 109.79 | 100.65 | 109.79 | 101.93 | 2473500.0 | 101.93 |
2020-04-08 | 110.18 | 106.69 | 108.12 | 109.18 | 1211900.0 | 109.18 |
2020-04-07 | 111.99 | 105.4 | 110.91 | 106.69 | 3859300.0 | 106.69 |
2020-04-06 | 108.61 | 102.01 | 104.29 | 107.88 | 2707300.0 | 107.88 |
2020-04-03 | 102.35 | 99.61 | 100.81 | 101.44 | 1974700.0 | 101.44 |
2020-04-02 | 102.02 | 98.79 | 100.04 | 100.92 | 3458500.0 | 100.92 |
2020-04-01 | 102.41 | 96.01 | 96.94 | 100.47 | 3089100.0 | 100.47 |
2020-03-31 | 104.0 | 99.64 | 100.11 | 101.17 | 2964500.0 | 101.17 |
2020-03-30 | 101.85 | 98.0 | 99.33 | 100.95 | 2095900.0 | 100.95 |
2020-03-27 | 99.89 | 94.55 | 96.53 | 97.28 | 2888700.0 | 97.28 |
2020-03-26 | 101.48 | 96.97 | 96.97 | 99.44 | 2713200.0 | 99.44 |
2020-03-25 | 102.57 | 96.53 | 99.48 | 96.94 | 3020400.0 | 96.94 |
2020-03-24 | 100.8 | 90.51 | 90.51 | 99.78 | 5226500.0 | 99.78 |
2020-03-23 | 90.5 | 85.01 | 85.56 | 85.9 | 3578800.0 | 85.9 |
2020-03-20 | 93.92 | 84.62 | 87.68 | 84.91 | 4041900.0 | 84.91 |
2020-03-19 | 91.23 | 75.83 | 75.83 | 86.16 | 4690800.0 | 86.16 |
2020-03-18 | 82.1 | 72.02 | 72.83 | 76.52 | 3456100.0 | 76.52 |
2020-03-17 | 79.91 | 75.06 | 77.09 | 78.02 | 3619900.0 | 78.02 |
2020-03-16 | 81.74 | 70.2 | 72.54 | 75.7 | 3199500.0 | 75.7 |
2020-03-13 | 84.49 | 76.04 | 80.51 | 82.64 | 2803700.0 | 82.64 |
2020-03-12 | 85.29 | 75.81 | 82.2 | 75.81 | 2832200.0 | 75.81 |
2020-03-11 | 91.97 | 86.67 | 88.97 | 87.95 | 2547700.0 | 87.95 |
2020-03-10 | 93.36 | 87.61 | 90.46 | 90.72 | 3447100.0 | 90.72 |
2020-03-09 | 97.6 | 85.3 | 93.27 | 87.14 | 3880200.0 | 87.14 |
2020-03-06 | 102.86 | 97.68 | 101.01 | 99.5 | 3417900.0 | 99.5 |
2020-03-05 | 107.39 | 103.43 | 104.66 | 104.0 | 1302900.0 | 104.0 |
2020-03-04 | 107.17 | 103.79 | 105.0 | 107.05 | 1490200.0 | 107.05 |
2020-03-03 | 110.48 | 102.21 | 110.09 | 103.53 | 2281000.0 | 103.53 |
2020-03-02 | 110.19 | 103.47 | 103.62 | 110.1 | 2890800.0 | 110.1 |
2020-02-28 | 104.07 | 98.09 | 98.88 | 102.06 | 3566300.0 | 102.06 |
2020-02-27 | 106.53 | 101.26 | 103.36 | 102.64 | 3553600.0 | 102.64 |
2020-02-26 | 108.24 | 105.54 | 105.54 | 106.26 | 1775800.0 | 106.26 |
2020-02-25 | 109.74 | 104.19 | 109.0 | 105.05 | 2790300.0 | 105.05 |
2020-02-24 | 110.61 | 105.9 | 108.55 | 108.7 | 1703800.0 | 108.7 |
2020-02-21 | 117.81 | 113.75 | 117.76 | 114.48 | 896700.0 | 114.48 |
2020-02-20 | 119.94 | 116.08 | 119.25 | 118.0 | 1171000.0 | 118.0 |
2020-02-19 | 120.87 | 119.1 | 120.0 | 119.2 | 703600.0 | 119.2 |
2020-02-18 | 121.27 | 118.75 | 118.87 | 119.45 | 2827700.0 | 119.45 |