名前 | Globant S.A. Common Shares |
ティッカー | GLOB |
国 | nan |
上場年 | 2014.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 227.67 | 222.48 | 225.0 | 223.83 | 175800.0 | 223.83 |
2021-02-12 | 226.96 | 221.72 | 223.17 | 224.1 | 190500.0 | 224.1 |
2021-02-11 | 225.63 | 220.67 | 222.5 | 222.7 | 167400.0 | 222.7 |
2021-02-10 | 224.99 | 218.38 | 224.97 | 220.16 | 119300.0 | 220.16 |
2021-02-09 | 223.22 | 216.33 | 217.35 | 222.66 | 165500.0 | 222.66 |
2021-02-08 | 219.26 | 215.42 | 215.6 | 218.34 | 115900.0 | 218.34 |
2021-02-05 | 215.74 | 212.2 | 212.49 | 215.51 | 96400.0 | 215.51 |
2021-02-04 | 211.76 | 207.15 | 209.72 | 211.5 | 75300.0 | 211.5 |
2021-02-03 | 210.12 | 204.79 | 208.56 | 207.79 | 178700.0 | 207.79 |
2021-02-02 | 208.55 | 201.31 | 201.96 | 207.01 | 124900.0 | 207.01 |
2021-02-01 | 203.07 | 195.0 | 195.0 | 199.58 | 193500.0 | 199.58 |
2021-01-29 | 200.99 | 191.14 | 200.0 | 192.0 | 226100.0 | 192.0 |
2021-01-28 | 202.44 | 190.8 | 197.0 | 200.42 | 135700.0 | 200.42 |
2021-01-27 | 200.3 | 188.67 | 198.0 | 194.7 | 189400.0 | 194.7 |
2021-01-26 | 208.11 | 199.0 | 208.05 | 200.22 | 170100.0 | 200.22 |
2021-01-25 | 214.49 | 198.81 | 211.25 | 207.34 | 306300.0 | 207.34 |
2021-01-22 | 207.76 | 201.86 | 207.03 | 207.12 | 222200.0 | 207.12 |
2021-01-21 | 212.34 | 206.62 | 212.34 | 207.03 | 206800.0 | 207.03 |
2021-01-20 | 215.8 | 209.99 | 214.97 | 210.2 | 151700.0 | 210.2 |
2021-01-19 | 214.84 | 210.39 | 212.62 | 212.99 | 246700.0 | 212.99 |
2021-01-15 | 212.67 | 207.31 | 209.25 | 208.82 | 123100.0 | 208.82 |
2021-01-14 | 212.74 | 207.77 | 209.61 | 209.44 | 348800.0 | 209.44 |
2021-01-13 | 219.55 | 212.29 | 218.44 | 212.67 | 126200.0 | 212.67 |
2021-01-12 | 220.89 | 216.32 | 220.51 | 217.6 | 120500.0 | 217.6 |
2021-01-11 | 228.68 | 220.17 | 223.0 | 222.14 | 231700.0 | 222.14 |
2021-01-08 | 230.47 | 217.54 | 217.54 | 230.0 | 237900.0 | 230.0 |
2021-01-07 | 218.37 | 204.69 | 204.69 | 217.76 | 205300.0 | 217.76 |
2021-01-06 | 214.36 | 202.52 | 211.84 | 203.47 | 229400.0 | 203.47 |
2021-01-05 | 216.3 | 208.89 | 210.08 | 214.93 | 158200.0 | 214.93 |
2021-01-04 | 219.86 | 206.8 | 219.86 | 210.32 | 175000.0 | 210.32 |
2020-12-31 | 219.22 | 214.96 | 218.59 | 217.61 | 89800.0 | 217.61 |
2020-12-30 | 220.95 | 216.23 | 216.44 | 217.88 | 138100.0 | 217.88 |
2020-12-29 | 220.11 | 213.28 | 217.96 | 214.86 | 117300.0 | 214.86 |
2020-12-28 | 222.03 | 213.05 | 221.81 | 216.8 | 117000.0 | 216.8 |
2020-12-24 | 222.46 | 216.27 | 222.46 | 218.67 | 51800.0 | 218.67 |
2020-12-23 | 223.07 | 215.66 | 222.66 | 221.43 | 175400.0 | 221.43 |
2020-12-22 | 223.26 | 213.99 | 216.5 | 222.7 | 204300.0 | 222.7 |
2020-12-21 | 217.89 | 206.49 | 210.0 | 216.49 | 286400.0 | 216.49 |
2020-12-18 | 213.47 | 206.88 | 209.15 | 213.35 | 409900.0 | 213.35 |
2020-12-17 | 210.42 | 200.0 | 201.57 | 207.78 | 303200.0 | 207.78 |
2020-12-16 | 199.26 | 193.1 | 195.92 | 199.03 | 190600.0 | 199.03 |
2020-12-15 | 195.82 | 190.62 | 192.11 | 194.83 | 211600.0 | 194.83 |
2020-12-14 | 190.8 | 181.71 | 181.83 | 189.54 | 303400.0 | 189.54 |
2020-12-11 | 180.92 | 176.94 | 177.94 | 180.6 | 146200.0 | 180.6 |
2020-12-10 | 179.79 | 173.34 | 176.04 | 178.23 | 150800.0 | 178.23 |
2020-12-09 | 181.97 | 175.74 | 180.46 | 177.0 | 185300.0 | 177.0 |
2020-12-08 | 181.71 | 175.42 | 177.06 | 181.49 | 234400.0 | 181.49 |
2020-12-07 | 183.62 | 173.4 | 182.5 | 176.4 | 330500.0 | 176.4 |
2020-12-04 | 183.69 | 178.45 | 182.43 | 182.53 | 248900.0 | 182.53 |
2020-12-03 | 189.19 | 182.89 | 184.62 | 183.67 | 208000.0 | 183.67 |
2020-12-02 | 188.21 | 182.13 | 188.21 | 185.22 | 275100.0 | 185.22 |
2020-12-01 | 191.69 | 185.06 | 190.01 | 189.53 | 179700.0 | 189.53 |
2020-11-30 | 188.99 | 179.22 | 186.82 | 188.68 | 458400.0 | 188.68 |
2020-11-27 | 187.88 | 178.86 | 181.42 | 187.48 | 133400.0 | 187.48 |
2020-11-25 | 183.98 | 176.2 | 182.4 | 178.74 | 209800.0 | 178.74 |
2020-11-24 | 190.32 | 180.88 | 188.74 | 181.31 | 174800.0 | 181.31 |
2020-11-23 | 192.76 | 186.32 | 190.35 | 189.14 | 109000.0 | 189.14 |
2020-11-20 | 191.26 | 185.0 | 187.95 | 188.39 | 182400.0 | 188.39 |
2020-11-19 | 189.44 | 180.05 | 182.19 | 187.63 | 159400.0 | 187.63 |
2020-11-18 | 185.5 | 180.29 | 184.71 | 181.91 | 172900.0 | 181.91 |
2020-11-17 | 187.62 | 181.68 | 186.0 | 182.91 | 349000.0 | 182.91 |
2020-11-16 | 188.2 | 183.45 | 188.0 | 185.33 | 212600.0 | 185.33 |
2020-11-13 | 194.48 | 186.15 | 186.15 | 187.48 | 299900.0 | 187.48 |
2020-11-12 | 188.12 | 183.48 | 185.37 | 184.77 | 356900.0 | 184.77 |
2020-11-11 | 195.77 | 184.75 | 193.0 | 186.73 | 370700.0 | 186.73 |
2020-11-10 | 199.91 | 184.84 | 199.91 | 190.24 | 342300.0 | 190.24 |
2020-11-09 | 210.88 | 201.59 | 210.0 | 202.29 | 296300.0 | 202.29 |
2020-11-06 | 209.73 | 202.91 | 207.34 | 209.15 | 127400.0 | 209.15 |
2020-11-05 | 209.66 | 197.95 | 198.39 | 208.88 | 294100.0 | 208.88 |
2020-11-04 | 194.54 | 185.55 | 185.55 | 192.2 | 200600.0 | 192.2 |
2020-11-03 | 184.82 | 178.6 | 181.49 | 181.14 | 127400.0 | 181.14 |
2020-11-02 | 186.94 | 177.18 | 182.89 | 179.37 | 249800.0 | 179.37 |
2020-10-30 | 181.99 | 176.67 | 179.13 | 180.61 | 201000.0 | 180.61 |
2020-10-29 | 181.9 | 175.52 | 179.66 | 180.5 | 121200.0 | 180.5 |
2020-10-28 | 183.16 | 178.17 | 182.51 | 179.59 | 176900.0 | 179.59 |
2020-10-27 | 191.68 | 184.92 | 188.53 | 186.28 | 164000.0 | 186.28 |
2020-10-26 | 197.51 | 186.88 | 194.55 | 187.04 | 179400.0 | 187.04 |
2020-10-23 | 198.07 | 190.54 | 192.0 | 197.07 | 149700.0 | 197.07 |
2020-10-22 | 194.37 | 187.71 | 194.0 | 192.0 | 162700.0 | 192.0 |
2020-10-21 | 198.24 | 192.26 | 195.23 | 193.91 | 155100.0 | 193.91 |
2020-10-20 | 197.87 | 194.51 | 197.03 | 194.96 | 105900.0 | 194.96 |
2020-10-19 | 201.15 | 195.26 | 200.0 | 195.93 | 137600.0 | 195.93 |
2020-10-16 | 201.44 | 197.2 | 199.31 | 199.09 | 69400.0 | 199.09 |
2020-10-15 | 199.66 | 192.72 | 193.39 | 198.85 | 130800.0 | 198.85 |
2020-10-14 | 201.03 | 196.59 | 201.03 | 197.83 | 125300.0 | 197.83 |
2020-10-13 | 200.79 | 194.24 | 196.7 | 199.38 | 94400.0 | 199.38 |
2020-10-12 | 199.46 | 195.47 | 199.46 | 197.12 | 94800.0 | 197.12 |
2020-10-09 | 195.91 | 193.0 | 193.0 | 195.82 | 101600.0 | 195.82 |
2020-10-08 | 197.5 | 190.16 | 195.82 | 191.21 | 150300.0 | 191.21 |
2020-10-07 | 195.76 | 187.26 | 191.75 | 194.86 | 151200.0 | 194.86 |
2020-10-06 | 193.46 | 188.09 | 193.0 | 189.67 | 248400.0 | 189.67 |
2020-10-05 | 193.59 | 184.13 | 185.0 | 191.26 | 424900.0 | 191.26 |
2020-10-02 | 184.65 | 179.0 | 179.56 | 182.68 | 170900.0 | 182.68 |
2020-10-01 | 184.69 | 180.44 | 182.27 | 184.44 | 186100.0 | 184.44 |
2020-09-30 | 184.55 | 178.45 | 180.48 | 179.22 | 211100.0 | 179.22 |
2020-09-29 | 182.98 | 177.4 | 181.82 | 178.77 | 128200.0 | 178.77 |
2020-09-28 | 181.55 | 177.0 | 178.41 | 181.02 | 144500.0 | 181.02 |
2020-09-25 | 176.09 | 170.02 | 170.44 | 174.32 | 155600.0 | 174.32 |
2020-09-24 | 172.71 | 165.5 | 170.95 | 171.62 | 209400.0 | 171.62 |
2020-09-23 | 179.25 | 173.04 | 178.44 | 173.78 | 167900.0 | 173.78 |
2020-09-22 | 181.6 | 174.2 | 181.6 | 179.1 | 261200.0 | 179.1 |
2020-09-21 | 180.72 | 173.35 | 176.55 | 180.5 | 160900.0 | 180.5 |
2020-09-18 | 180.51 | 174.16 | 176.29 | 177.9 | 349900.0 | 177.9 |
2020-09-17 | 175.94 | 171.31 | 173.4 | 174.84 | 245500.0 | 174.84 |
2020-09-16 | 179.25 | 176.67 | 177.25 | 178.03 | 249900.0 | 178.03 |
2020-09-15 | 178.41 | 173.8 | 176.73 | 176.75 | 150100.0 | 176.75 |
2020-09-14 | 179.4 | 173.26 | 175.89 | 173.74 | 221100.0 | 173.74 |
2020-09-11 | 175.76 | 169.79 | 175.76 | 172.66 | 207100.0 | 172.66 |
2020-09-10 | 179.54 | 172.61 | 175.92 | 173.64 | 256400.0 | 173.64 |
2020-09-09 | 175.69 | 165.77 | 170.45 | 173.63 | 287900.0 | 173.63 |
2020-09-08 | 170.39 | 161.07 | 161.57 | 165.67 | 174600.0 | 165.67 |
2020-09-04 | 172.65 | 157.03 | 171.34 | 170.0 | 449600.0 | 170.0 |
2020-09-03 | 185.14 | 171.08 | 184.58 | 171.66 | 401900.0 | 171.66 |
2020-09-02 | 189.34 | 182.0 | 187.5 | 188.57 | 285000.0 | 188.57 |
2020-09-01 | 185.96 | 178.67 | 179.24 | 184.72 | 350400.0 | 184.72 |
2020-08-31 | 179.69 | 176.27 | 177.03 | 177.58 | 284800.0 | 177.58 |
2020-08-28 | 179.4 | 174.97 | 178.81 | 176.25 | 203100.0 | 176.25 |
2020-08-27 | 179.72 | 174.48 | 179.72 | 177.0 | 201800.0 | 177.0 |
2020-08-26 | 180.77 | 176.49 | 177.57 | 178.92 | 186900.0 | 178.92 |
2020-08-25 | 177.07 | 173.04 | 173.42 | 175.75 | 182100.0 | 175.75 |
2020-08-24 | 177.47 | 173.13 | 176.32 | 173.68 | 158600.0 | 173.68 |
2020-08-21 | 177.58 | 172.03 | 176.01 | 173.79 | 182700.0 | 173.79 |
2020-08-20 | 177.87 | 171.11 | 171.11 | 175.8 | 205500.0 | 175.8 |
2020-08-19 | 176.0 | 171.2 | 176.0 | 172.03 | 348000.0 | 172.03 |
2020-08-18 | 178.18 | 174.14 | 178.07 | 175.59 | 167100.0 | 175.59 |
2020-08-17 | 179.36 | 175.78 | 177.17 | 177.02 | 167000.0 | 177.02 |
2020-08-14 | 183.57 | 172.02 | 183.57 | 174.87 | 344000.0 | 174.87 |
2020-08-13 | 184.42 | 176.08 | 176.08 | 180.72 | 337300.0 | 180.72 |
2020-08-12 | 177.18 | 172.34 | 173.52 | 174.34 | 241600.0 | 174.34 |
2020-08-11 | 175.78 | 171.2 | 174.49 | 172.58 | 195000.0 | 172.58 |
2020-08-10 | 179.56 | 171.29 | 179.22 | 175.78 | 344000.0 | 175.78 |
2020-08-07 | 184.52 | 177.25 | 184.0 | 178.88 | 275400.0 | 178.88 |
2020-08-06 | 185.57 | 180.49 | 182.93 | 184.14 | 235000.0 | 184.14 |
2020-08-05 | 185.76 | 180.02 | 180.85 | 184.08 | 266300.0 | 184.08 |
2020-08-04 | 181.94 | 175.74 | 180.0 | 180.85 | 269100.0 | 180.85 |
2020-08-03 | 180.55 | 174.01 | 176.06 | 179.87 | 231600.0 | 179.87 |
2020-07-31 | 178.74 | 169.47 | 175.77 | 172.94 | 188200.0 | 172.94 |
2020-07-30 | 174.29 | 168.16 | 173.46 | 173.45 | 322200.0 | 173.45 |
2020-07-29 | 178.05 | 166.97 | 167.95 | 176.68 | 331400.0 | 176.68 |
2020-07-28 | 170.42 | 165.55 | 169.0 | 165.72 | 170800.0 | 165.72 |
2020-07-27 | 173.29 | 165.23 | 165.23 | 170.19 | 215000.0 | 170.19 |
2020-07-24 | 166.77 | 158.69 | 163.98 | 164.69 | 293300.0 | 164.69 |
2020-07-23 | 173.64 | 164.47 | 169.62 | 166.18 | 242200.0 | 166.18 |
2020-07-22 | 170.45 | 167.33 | 167.65 | 170.17 | 185900.0 | 170.17 |
2020-07-21 | 171.01 | 166.03 | 171.01 | 167.36 | 196900.0 | 167.36 |
2020-07-20 | 170.52 | 163.17 | 163.17 | 169.98 | 238400.0 | 169.98 |
2020-07-17 | 163.38 | 157.17 | 160.37 | 162.6 | 202900.0 | 162.6 |
2020-07-16 | 160.0 | 155.56 | 156.77 | 158.88 | 225800.0 | 158.88 |
2020-07-15 | 159.93 | 155.81 | 158.64 | 158.45 | 398700.0 | 158.45 |
2020-07-14 | 157.37 | 148.74 | 153.45 | 156.83 | 473500.0 | 156.83 |
2020-07-13 | 168.3 | 154.89 | 167.52 | 155.25 | 387000.0 | 155.25 |
2020-07-10 | 166.29 | 161.66 | 166.17 | 164.95 | 206700.0 | 164.95 |
2020-07-09 | 167.01 | 157.97 | 161.68 | 166.09 | 536500.0 | 166.09 |
2020-07-08 | 161.08 | 157.12 | 157.6 | 160.74 | 422000.0 | 160.74 |
2020-07-07 | 157.69 | 154.04 | 154.95 | 156.0 | 312400.0 | 156.0 |
2020-07-06 | 161.17 | 155.26 | 157.21 | 155.62 | 788700.0 | 155.62 |
2020-07-02 | 156.12 | 152.19 | 154.99 | 154.04 | 481100.0 | 154.04 |
2020-07-01 | 153.05 | 147.59 | 149.42 | 152.49 | 330400.0 | 152.49 |
2020-06-30 | 150.28 | 145.85 | 147.0 | 149.85 | 270700.0 | 149.85 |
2020-06-29 | 147.08 | 137.97 | 141.2 | 146.9 | 462700.0 | 146.9 |
2020-06-26 | 149.12 | 138.68 | 148.59 | 141.2 | 2919000.0 | 141.2 |
2020-06-25 | 149.55 | 144.04 | 145.49 | 148.61 | 573100.0 | 148.61 |
2020-06-24 | 150.33 | 143.66 | 147.48 | 145.36 | 348000.0 | 145.36 |
2020-06-23 | 152.17 | 143.57 | 144.7 | 148.56 | 417000.0 | 148.56 |
2020-06-22 | 146.64 | 142.54 | 143.71 | 144.35 | 389000.0 | 144.35 |
2020-06-19 | 149.0 | 142.18 | 148.07 | 143.76 | 573500.0 | 143.76 |
2020-06-18 | 146.94 | 143.05 | 145.15 | 145.49 | 265100.0 | 145.49 |
2020-06-17 | 148.66 | 143.71 | 145.08 | 145.18 | 324600.0 | 145.18 |
2020-06-16 | 148.87 | 142.85 | 147.0 | 144.57 | 477100.0 | 144.57 |
2020-06-15 | 144.15 | 135.95 | 137.7 | 143.58 | 514500.0 | 143.58 |
2020-06-12 | 141.41 | 134.34 | 136.1 | 141.25 | 501900.0 | 141.25 |
2020-06-11 | 139.92 | 130.92 | 137.39 | 132.23 | 578500.0 | 132.23 |
2020-06-10 | 147.12 | 137.21 | 137.21 | 143.63 | 846500.0 | 143.63 |
2020-06-09 | 140.39 | 136.08 | 139.98 | 136.65 | 669600.0 | 136.65 |
2020-06-08 | 140.79 | 136.74 | 138.74 | 140.42 | 661000.0 | 140.42 |
2020-06-05 | 140.7 | 131.61 | 134.17 | 138.17 | 1969800.0 | 138.17 |
2020-06-04 | 148.82 | 139.69 | 144.32 | 141.25 | 656600.0 | 141.25 |
2020-06-03 | 152.59 | 145.04 | 146.42 | 150.78 | 350800.0 | 150.78 |
2020-06-02 | 148.03 | 142.55 | 148.03 | 146.31 | 389100.0 | 146.31 |
2020-06-01 | 147.85 | 139.58 | 140.0 | 146.69 | 515800.0 | 146.69 |
2020-05-29 | 144.61 | 137.19 | 144.61 | 140.21 | 743800.0 | 140.21 |
2020-05-28 | 145.95 | 142.76 | 143.94 | 144.04 | 332000.0 | 144.04 |
2020-05-27 | 145.2 | 138.25 | 144.04 | 144.81 | 402700.0 | 144.81 |
2020-05-26 | 145.45 | 140.03 | 140.11 | 142.11 | 444600.0 | 142.11 |
2020-05-22 | 138.17 | 134.62 | 137.49 | 137.0 | 294900.0 | 137.0 |
2020-05-21 | 140.4 | 134.41 | 137.6 | 135.67 | 279000.0 | 135.67 |
2020-05-20 | 137.78 | 132.77 | 135.35 | 137.57 | 359800.0 | 137.57 |
2020-05-19 | 138.99 | 129.11 | 130.28 | 134.08 | 705100.0 | 134.08 |
2020-05-18 | 131.9 | 126.0 | 126.13 | 130.99 | 573700.0 | 130.99 |
2020-05-15 | 124.59 | 117.39 | 119.47 | 122.59 | 716700.0 | 122.59 |
2020-05-14 | 111.98 | 102.05 | 106.31 | 111.37 | 603600.0 | 111.37 |
2020-05-13 | 118.34 | 105.41 | 117.31 | 107.89 | 586000.0 | 107.89 |
2020-05-12 | 124.57 | 117.24 | 122.85 | 117.31 | 248400.0 | 117.31 |
2020-05-11 | 125.6 | 122.6 | 123.75 | 123.23 | 253200.0 | 123.23 |
2020-05-08 | 126.75 | 122.55 | 125.0 | 124.25 | 383500.0 | 124.25 |
2020-05-07 | 123.44 | 118.07 | 120.08 | 123.09 | 333800.0 | 123.09 |
2020-05-06 | 120.22 | 117.02 | 117.22 | 118.39 | 279300.0 | 118.39 |
2020-05-05 | 119.04 | 114.14 | 115.66 | 115.94 | 357200.0 | 115.94 |
2020-05-04 | 114.64 | 108.24 | 110.19 | 113.95 | 255300.0 | 113.95 |
2020-05-01 | 115.65 | 110.1 | 112.61 | 112.19 | 167500.0 | 112.19 |
2020-04-30 | 119.58 | 114.77 | 117.0 | 115.67 | 201500.0 | 115.67 |
2020-04-29 | 122.37 | 116.61 | 118.0 | 118.0 | 479400.0 | 118.0 |
2020-04-28 | 116.6 | 109.41 | 113.28 | 116.01 | 812600.0 | 116.01 |
2020-04-27 | 111.05 | 104.77 | 105.54 | 111.0 | 261800.0 | 111.0 |
2020-04-24 | 106.47 | 101.67 | 106.47 | 105.87 | 303800.0 | 105.87 |
2020-04-23 | 108.18 | 103.6 | 103.6 | 106.12 | 243900.0 | 106.12 |
2020-04-22 | 105.44 | 99.89 | 100.32 | 104.45 | 231100.0 | 104.45 |
2020-04-21 | 101.5 | 95.15 | 100.5 | 97.24 | 188200.0 | 97.24 |
2020-04-20 | 104.98 | 100.3 | 102.15 | 102.6 | 174200.0 | 102.6 |
2020-04-17 | 105.61 | 101.05 | 103.1 | 103.02 | 262800.0 | 103.02 |
2020-04-16 | 100.63 | 95.54 | 98.9 | 100.06 | 336500.0 | 100.06 |
2020-04-15 | 98.36 | 93.74 | 96.79 | 97.8 | 263300.0 | 97.8 |
2020-04-14 | 100.98 | 95.51 | 96.29 | 100.06 | 339100.0 | 100.06 |
2020-04-13 | 94.31 | 89.02 | 94.31 | 93.12 | 197800.0 | 93.12 |
2020-04-09 | 102.73 | 91.39 | 98.57 | 92.9 | 612800.0 | 92.9 |
2020-04-08 | 97.95 | 93.23 | 96.78 | 97.57 | 295100.0 | 97.57 |
2020-04-07 | 97.79 | 90.75 | 95.0 | 94.36 | 556300.0 | 94.36 |
2020-04-06 | 89.78 | 74.89 | 74.89 | 89.51 | 688300.0 | 89.51 |
2020-04-03 | 79.06 | 70.83 | 78.5 | 72.65 | 570400.0 | 72.65 |
2020-04-02 | 84.6 | 77.79 | 82.51 | 78.82 | 869400.0 | 78.82 |
2020-04-01 | 85.78 | 80.46 | 83.89 | 83.58 | 516600.0 | 83.58 |
2020-03-31 | 90.65 | 85.83 | 87.57 | 87.88 | 249800.0 | 87.88 |
2020-03-30 | 90.97 | 84.7 | 85.53 | 88.8 | 294400.0 | 88.8 |
2020-03-27 | 88.01 | 84.2 | 86.11 | 85.31 | 296400.0 | 85.31 |
2020-03-26 | 91.61 | 86.81 | 89.09 | 89.4 | 524700.0 | 89.4 |
2020-03-25 | 90.35 | 81.64 | 85.85 | 88.58 | 396100.0 | 88.58 |
2020-03-24 | 86.37 | 76.02 | 78.71 | 84.78 | 519100.0 | 84.78 |
2020-03-23 | 80.38 | 71.94 | 73.75 | 73.5 | 551800.0 | 73.5 |
2020-03-20 | 85.5 | 72.34 | 81.64 | 74.09 | 837400.0 | 74.09 |
2020-03-19 | 94.62 | 82.5 | 90.8 | 82.5 | 571700.0 | 82.5 |
2020-03-18 | 94.93 | 83.92 | 93.98 | 92.57 | 612400.0 | 92.57 |
2020-03-17 | 101.53 | 93.07 | 94.88 | 97.99 | 544400.0 | 97.99 |
2020-03-16 | 98.5 | 90.07 | 95.55 | 92.55 | 576800.0 | 92.55 |
2020-03-13 | 101.99 | 93.64 | 97.37 | 101.75 | 393700.0 | 101.75 |
2020-03-12 | 94.83 | 87.18 | 91.56 | 90.34 | 405900.0 | 90.34 |
2020-03-11 | 104.79 | 96.68 | 102.01 | 98.18 | 367100.0 | 98.18 |
2020-03-10 | 106.33 | 98.98 | 104.16 | 106.14 | 390100.0 | 106.14 |
2020-03-09 | 104.0 | 95.19 | 104.0 | 99.32 | 616300.0 | 99.32 |
2020-03-06 | 115.75 | 107.83 | 113.2 | 110.51 | 353400.0 | 110.51 |
2020-03-05 | 119.5 | 115.03 | 115.44 | 117.58 | 173400.0 | 117.58 |
2020-03-04 | 118.91 | 114.99 | 118.18 | 118.56 | 247900.0 | 118.56 |
2020-03-03 | 124.32 | 114.04 | 124.32 | 114.97 | 414300.0 | 114.97 |
2020-03-02 | 123.81 | 112.6 | 115.18 | 123.5 | 516200.0 | 123.5 |
2020-02-28 | 113.01 | 104.85 | 105.67 | 113.01 | 583100.0 | 113.01 |
2020-02-27 | 114.66 | 109.75 | 112.73 | 109.93 | 729100.0 | 109.93 |
2020-02-26 | 118.55 | 113.64 | 115.99 | 114.02 | 466200.0 | 114.02 |
2020-02-25 | 124.93 | 115.84 | 124.71 | 116.0 | 441300.0 | 116.0 |
2020-02-24 | 127.68 | 121.11 | 127.68 | 123.27 | 632400.0 | 123.27 |
2020-02-21 | 141.67 | 130.3 | 136.7 | 134.82 | 823100.0 | 134.82 |
2020-02-20 | 134.6 | 124.28 | 131.99 | 125.99 | 461200.0 | 125.99 |
2020-02-19 | 130.2 | 127.94 | 130.0 | 129.17 | 266200.0 | 129.17 |
2020-02-18 | 130.44 | 126.94 | 128.63 | 128.61 | 188900.0 | 128.61 |