| 名前 | GW Pharmaceuticals Plc American Depositary Shares |
| ティッカー | GWPH |
| 国 | United Kingdom |
| 上場年 | 2013.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 214.56 | 213.41 | 214.0 | 213.5 | 1022900.0 | 213.5 |
| 2021-02-12 | 215.0 | 213.83 | 214.53 | 213.93 | 1218600.0 | 213.93 |
| 2021-02-11 | 215.1 | 214.0 | 214.99 | 214.71 | 1065000.0 | 214.71 |
| 2021-02-10 | 215.25 | 213.76 | 214.8 | 215.0 | 1213300.0 | 215.0 |
| 2021-02-09 | 214.54 | 213.26 | 213.8 | 214.27 | 2246900.0 | 214.27 |
| 2021-02-08 | 214.88 | 213.2 | 213.63 | 214.0 | 1797000.0 | 214.0 |
| 2021-02-05 | 215.0 | 212.51 | 213.2 | 214.57 | 1453900.0 | 214.57 |
| 2021-02-04 | 214.89 | 211.05 | 211.5 | 213.91 | 4187600.0 | 213.91 |
| 2021-02-03 | 217.5 | 210.35 | 215.0 | 211.37 | 14679900.0 | 211.37 |
| 2021-02-02 | 147.99 | 141.41 | 146.37 | 146.25 | 258400.0 | 146.25 |
| 2021-02-01 | 152.42 | 143.86 | 152.42 | 144.08 | 340500.0 | 144.08 |
| 2021-01-29 | 153.0 | 145.69 | 147.8 | 152.47 | 309100.0 | 152.47 |
| 2021-01-28 | 162.0 | 146.2 | 158.25 | 148.0 | 515800.0 | 148.0 |
| 2021-01-27 | 162.87 | 145.57 | 146.75 | 158.47 | 964600.0 | 158.47 |
| 2021-01-26 | 151.11 | 141.54 | 141.93 | 150.23 | 392600.0 | 150.23 |
| 2021-01-25 | 144.94 | 139.22 | 142.04 | 143.39 | 285500.0 | 143.39 |
| 2021-01-22 | 142.39 | 136.5 | 137.2 | 141.7 | 279000.0 | 141.7 |
| 2021-01-21 | 143.01 | 136.22 | 140.54 | 138.42 | 500600.0 | 138.42 |
| 2021-01-20 | 138.8 | 135.0 | 137.45 | 136.93 | 200200.0 | 136.93 |
| 2021-01-19 | 141.0 | 131.31 | 136.23 | 136.91 | 450800.0 | 136.91 |
| 2021-01-15 | 141.5 | 134.79 | 137.9 | 135.73 | 380000.0 | 135.73 |
| 2021-01-14 | 139.08 | 131.1 | 131.83 | 137.83 | 445800.0 | 137.83 |
| 2021-01-13 | 135.06 | 130.08 | 134.17 | 132.85 | 396900.0 | 132.85 |
| 2021-01-12 | 135.0 | 123.86 | 125.54 | 133.84 | 586900.0 | 133.84 |
| 2021-01-11 | 132.62 | 124.68 | 128.52 | 125.4 | 592800.0 | 125.4 |
| 2021-01-08 | 130.75 | 126.22 | 126.48 | 128.21 | 379200.0 | 128.21 |
| 2021-01-07 | 125.97 | 121.66 | 121.66 | 125.78 | 339100.0 | 125.78 |
| 2021-01-06 | 123.91 | 118.99 | 119.25 | 119.72 | 640300.0 | 119.72 |
| 2021-01-05 | 116.37 | 113.09 | 114.6 | 116.25 | 277600.0 | 116.25 |
| 2021-01-04 | 116.0 | 110.61 | 114.95 | 115.21 | 390400.0 | 115.21 |
| 2020-12-31 | 116.09 | 113.77 | 116.09 | 115.41 | 171200.0 | 115.41 |
| 2020-12-30 | 119.3 | 115.01 | 115.01 | 116.09 | 188800.0 | 116.09 |
| 2020-12-29 | 117.45 | 113.0 | 117.04 | 114.91 | 267800.0 | 114.91 |
| 2020-12-28 | 120.3 | 114.52 | 120.0 | 115.91 | 250900.0 | 115.91 |
| 2020-12-24 | 120.28 | 115.25 | 120.0 | 117.87 | 141500.0 | 117.87 |
| 2020-12-23 | 122.58 | 117.74 | 122.19 | 118.43 | 414700.0 | 118.43 |
| 2020-12-22 | 123.48 | 120.86 | 121.78 | 122.7 | 251700.0 | 122.7 |
| 2020-12-21 | 122.45 | 116.66 | 117.55 | 121.42 | 401800.0 | 121.42 |
| 2020-12-18 | 119.47 | 117.0 | 119.0 | 118.84 | 247800.0 | 118.84 |
| 2020-12-17 | 119.28 | 115.5 | 117.02 | 118.1 | 237300.0 | 118.1 |
| 2020-12-16 | 117.65 | 113.35 | 117.65 | 115.36 | 466600.0 | 115.36 |
| 2020-12-15 | 121.83 | 116.75 | 121.2 | 116.95 | 419900.0 | 116.95 |
| 2020-12-14 | 122.83 | 119.84 | 121.68 | 121.22 | 188800.0 | 121.22 |
| 2020-12-11 | 123.64 | 118.29 | 122.6 | 120.43 | 312400.0 | 120.43 |
| 2020-12-10 | 124.96 | 120.33 | 121.5 | 124.26 | 291000.0 | 124.26 |
| 2020-12-09 | 128.5 | 121.04 | 127.0 | 123.1 | 335300.0 | 123.1 |
| 2020-12-08 | 129.64 | 126.03 | 128.9 | 126.27 | 404800.0 | 126.27 |
| 2020-12-07 | 137.49 | 129.02 | 137.49 | 131.94 | 438100.0 | 131.94 |
| 2020-12-04 | 139.44 | 135.33 | 138.19 | 137.49 | 171000.0 | 137.49 |
| 2020-12-03 | 137.66 | 133.14 | 135.72 | 136.44 | 240100.0 | 136.44 |
| 2020-12-02 | 139.97 | 132.57 | 136.02 | 135.72 | 319900.0 | 135.72 |
| 2020-12-01 | 144.0 | 136.34 | 140.12 | 137.24 | 479800.0 | 137.24 |
| 2020-11-30 | 140.43 | 128.75 | 129.74 | 140.08 | 658100.0 | 140.08 |
| 2020-11-27 | 130.31 | 127.5 | 127.5 | 129.71 | 259700.0 | 129.71 |
| 2020-11-25 | 129.65 | 126.16 | 129.6 | 127.61 | 271500.0 | 127.61 |
| 2020-11-24 | 130.0 | 126.11 | 126.99 | 129.33 | 495400.0 | 129.33 |
| 2020-11-23 | 126.11 | 123.13 | 125.0 | 125.44 | 294800.0 | 125.44 |
| 2020-11-20 | 126.0 | 121.5 | 122.82 | 124.82 | 302500.0 | 124.82 |
| 2020-11-19 | 123.75 | 118.97 | 119.51 | 123.14 | 337000.0 | 123.14 |
| 2020-11-18 | 121.8 | 117.45 | 121.37 | 119.3 | 290700.0 | 119.3 |
| 2020-11-17 | 122.0 | 118.57 | 119.67 | 121.02 | 267100.0 | 121.02 |
| 2020-11-16 | 120.59 | 119.03 | 119.4 | 119.58 | 199300.0 | 119.58 |
| 2020-11-13 | 120.63 | 118.14 | 118.37 | 118.8 | 429000.0 | 118.8 |
| 2020-11-12 | 120.5 | 116.16 | 118.5 | 117.72 | 300700.0 | 117.72 |
| 2020-11-11 | 120.0 | 116.34 | 116.78 | 118.53 | 451000.0 | 118.53 |
| 2020-11-10 | 117.73 | 114.33 | 117.4 | 116.43 | 344500.0 | 116.43 |
| 2020-11-09 | 120.0 | 115.88 | 119.42 | 117.41 | 558500.0 | 117.41 |
| 2020-11-06 | 118.59 | 108.85 | 108.85 | 114.64 | 640100.0 | 114.64 |
| 2020-11-05 | 114.58 | 108.03 | 113.44 | 110.15 | 586200.0 | 110.15 |
| 2020-11-04 | 113.85 | 107.59 | 107.59 | 111.24 | 960600.0 | 111.24 |
| 2020-11-03 | 109.87 | 96.5 | 97.0 | 108.21 | 2910700.0 | 108.21 |
| 2020-11-02 | 91.02 | 87.4 | 90.05 | 89.29 | 435800.0 | 89.29 |
| 2020-10-30 | 90.94 | 88.13 | 89.01 | 90.01 | 288800.0 | 90.01 |
| 2020-10-29 | 89.76 | 87.07 | 88.48 | 89.33 | 311600.0 | 89.33 |
| 2020-10-28 | 90.65 | 88.41 | 90.65 | 88.82 | 322700.0 | 88.82 |
| 2020-10-27 | 93.04 | 90.0 | 92.01 | 90.75 | 477000.0 | 90.75 |
| 2020-10-26 | 95.49 | 90.85 | 94.57 | 92.13 | 372600.0 | 92.13 |
| 2020-10-23 | 97.88 | 94.44 | 97.83 | 95.0 | 259900.0 | 95.0 |
| 2020-10-22 | 99.87 | 96.21 | 96.24 | 97.04 | 278700.0 | 97.04 |
| 2020-10-21 | 98.39 | 95.84 | 96.19 | 96.89 | 211100.0 | 96.89 |
| 2020-10-20 | 96.85 | 95.04 | 96.36 | 96.35 | 177300.0 | 96.35 |
| 2020-10-19 | 97.8 | 95.73 | 96.39 | 96.07 | 258300.0 | 96.07 |
| 2020-10-16 | 97.11 | 95.06 | 95.78 | 95.47 | 415900.0 | 95.47 |
| 2020-10-15 | 96.95 | 94.02 | 96.12 | 95.56 | 254200.0 | 95.56 |
| 2020-10-14 | 98.35 | 96.01 | 96.44 | 96.59 | 210000.0 | 96.59 |
| 2020-10-13 | 97.86 | 95.19 | 95.51 | 95.93 | 208300.0 | 95.93 |
| 2020-10-12 | 96.82 | 94.38 | 95.76 | 96.36 | 249600.0 | 96.36 |
| 2020-10-09 | 97.95 | 92.89 | 97.37 | 94.72 | 688900.0 | 94.72 |
| 2020-10-08 | 99.3 | 96.74 | 97.78 | 97.11 | 337600.0 | 97.11 |
| 2020-10-07 | 98.18 | 96.12 | 96.41 | 97.3 | 230200.0 | 97.3 |
| 2020-10-06 | 98.46 | 94.71 | 94.71 | 96.15 | 468300.0 | 96.15 |
| 2020-10-05 | 96.46 | 93.11 | 95.98 | 94.7 | 352900.0 | 94.7 |
| 2020-10-02 | 96.85 | 92.55 | 95.28 | 92.67 | 375600.0 | 92.67 |
| 2020-10-01 | 98.8 | 95.6 | 97.91 | 96.57 | 315600.0 | 96.57 |
| 2020-09-30 | 99.25 | 97.01 | 97.56 | 97.35 | 298600.0 | 97.35 |
| 2020-09-29 | 99.52 | 96.88 | 98.79 | 97.82 | 387600.0 | 97.82 |
| 2020-09-28 | 101.73 | 98.8 | 101.14 | 99.5 | 383900.0 | 99.5 |
| 2020-09-25 | 100.69 | 98.1 | 98.45 | 100.44 | 159900.0 | 100.44 |
| 2020-09-24 | 99.56 | 97.01 | 99.15 | 98.5 | 275900.0 | 98.5 |
| 2020-09-23 | 103.0 | 99.52 | 101.51 | 100.0 | 253500.0 | 100.0 |
| 2020-09-22 | 102.5 | 98.89 | 99.83 | 101.0 | 308800.0 | 101.0 |
| 2020-09-21 | 101.21 | 97.3 | 99.8 | 100.06 | 386800.0 | 100.06 |
| 2020-09-18 | 102.16 | 98.65 | 101.9 | 100.18 | 659000.0 | 100.18 |
| 2020-09-17 | 105.92 | 101.47 | 105.28 | 102.01 | 486500.0 | 102.01 |
| 2020-09-16 | 108.05 | 105.12 | 107.05 | 105.9 | 301300.0 | 105.9 |
| 2020-09-15 | 111.23 | 106.51 | 111.23 | 107.13 | 504300.0 | 107.13 |
| 2020-09-14 | 109.88 | 103.26 | 103.99 | 106.89 | 512200.0 | 106.89 |
| 2020-09-11 | 103.89 | 100.64 | 101.14 | 102.31 | 333400.0 | 102.31 |
| 2020-09-10 | 105.37 | 99.88 | 103.2 | 100.02 | 398200.0 | 100.02 |
| 2020-09-09 | 103.98 | 101.06 | 101.35 | 103.02 | 264200.0 | 103.02 |
| 2020-09-08 | 103.74 | 95.12 | 98.5 | 101.68 | 546000.0 | 101.68 |
| 2020-09-04 | 103.19 | 97.71 | 102.01 | 100.09 | 565900.0 | 100.09 |
| 2020-09-03 | 104.12 | 101.25 | 101.95 | 102.43 | 642000.0 | 102.43 |
| 2020-09-02 | 104.12 | 101.85 | 102.4 | 101.85 | 472600.0 | 101.85 |
| 2020-09-01 | 104.5 | 99.5 | 103.87 | 100.88 | 440100.0 | 100.88 |
| 2020-08-31 | 104.75 | 102.55 | 103.0 | 103.95 | 322000.0 | 103.95 |
| 2020-08-28 | 104.48 | 102.3 | 103.76 | 102.97 | 305400.0 | 102.97 |
| 2020-08-27 | 106.5 | 102.51 | 104.3 | 103.23 | 289000.0 | 103.23 |
| 2020-08-26 | 104.69 | 102.97 | 103.69 | 104.24 | 476600.0 | 104.24 |
| 2020-08-25 | 106.36 | 102.6 | 106.06 | 103.25 | 448300.0 | 103.25 |
| 2020-08-24 | 110.32 | 105.5 | 109.84 | 106.27 | 343200.0 | 106.27 |
| 2020-08-21 | 110.1 | 107.9 | 108.94 | 109.31 | 165400.0 | 109.31 |
| 2020-08-20 | 109.86 | 107.16 | 107.69 | 109.46 | 194800.0 | 109.46 |
| 2020-08-19 | 108.64 | 106.95 | 107.54 | 107.53 | 181100.0 | 107.53 |
| 2020-08-18 | 110.42 | 106.06 | 110.0 | 107.07 | 198400.0 | 107.07 |
| 2020-08-17 | 110.0 | 105.85 | 105.85 | 109.87 | 267800.0 | 109.87 |
| 2020-08-14 | 108.78 | 105.03 | 108.0 | 106.43 | 501200.0 | 106.43 |
| 2020-08-13 | 108.99 | 106.91 | 108.29 | 108.48 | 355800.0 | 108.48 |
| 2020-08-12 | 112.0 | 108.0 | 111.71 | 109.0 | 523300.0 | 109.0 |
| 2020-08-11 | 116.33 | 109.47 | 112.74 | 109.8 | 415700.0 | 109.8 |
| 2020-08-10 | 114.46 | 111.26 | 112.42 | 113.95 | 657700.0 | 113.95 |
| 2020-08-07 | 121.15 | 107.0 | 120.7 | 109.37 | 2380200.0 | 109.37 |
| 2020-08-06 | 135.94 | 131.76 | 135.0 | 132.1 | 331400.0 | 132.1 |
| 2020-08-05 | 136.58 | 131.58 | 136.03 | 134.94 | 379900.0 | 134.94 |
| 2020-08-04 | 135.37 | 132.0 | 133.31 | 135.37 | 260100.0 | 135.37 |
| 2020-08-03 | 134.74 | 129.95 | 130.85 | 132.87 | 364300.0 | 132.87 |
| 2020-07-31 | 130.63 | 124.55 | 129.7 | 127.63 | 220400.0 | 127.63 |
| 2020-07-30 | 130.21 | 125.51 | 125.51 | 129.7 | 257900.0 | 129.7 |
| 2020-07-29 | 127.94 | 125.04 | 127.01 | 126.71 | 204100.0 | 126.71 |
| 2020-07-28 | 130.22 | 126.24 | 129.0 | 126.26 | 183700.0 | 126.26 |
| 2020-07-27 | 128.92 | 126.23 | 127.1 | 128.75 | 171900.0 | 128.75 |
| 2020-07-24 | 127.94 | 123.39 | 127.6 | 126.17 | 362000.0 | 126.17 |
| 2020-07-23 | 134.78 | 126.97 | 133.87 | 129.0 | 298900.0 | 129.0 |
| 2020-07-22 | 138.1 | 133.41 | 137.02 | 133.94 | 198500.0 | 133.94 |
| 2020-07-21 | 141.83 | 135.54 | 141.83 | 136.9 | 223400.0 | 136.9 |
| 2020-07-20 | 140.06 | 137.0 | 137.01 | 139.03 | 184800.0 | 139.03 |
| 2020-07-17 | 138.5 | 132.55 | 135.13 | 137.13 | 241900.0 | 137.13 |
| 2020-07-16 | 137.09 | 132.6 | 134.28 | 135.38 | 222900.0 | 135.38 |
| 2020-07-15 | 141.98 | 133.85 | 136.41 | 135.55 | 649300.0 | 135.55 |
| 2020-07-14 | 139.95 | 130.38 | 132.19 | 139.54 | 432400.0 | 139.54 |
| 2020-07-13 | 138.4 | 129.08 | 129.94 | 132.19 | 665800.0 | 132.19 |
| 2020-07-10 | 130.12 | 127.79 | 130.0 | 127.9 | 200300.0 | 127.9 |
| 2020-07-09 | 130.66 | 125.7 | 130.0 | 128.11 | 157900.0 | 128.11 |
| 2020-07-08 | 129.59 | 127.71 | 129.36 | 129.0 | 124500.0 | 129.0 |
| 2020-07-07 | 131.0 | 125.51 | 126.26 | 129.62 | 349600.0 | 129.62 |
| 2020-07-06 | 127.06 | 124.78 | 126.0 | 126.53 | 256700.0 | 126.53 |
| 2020-07-02 | 127.77 | 124.26 | 127.5 | 125.35 | 271000.0 | 125.35 |
| 2020-07-01 | 128.87 | 123.04 | 123.04 | 126.19 | 558200.0 | 126.19 |
| 2020-06-30 | 123.94 | 119.53 | 123.5 | 122.72 | 422600.0 | 122.72 |
| 2020-06-29 | 124.79 | 119.57 | 122.05 | 121.92 | 165500.0 | 121.92 |
| 2020-06-26 | 124.47 | 118.6 | 124.47 | 120.2 | 338300.0 | 120.2 |
| 2020-06-25 | 126.26 | 120.27 | 121.0 | 125.02 | 158900.0 | 125.02 |
| 2020-06-24 | 125.94 | 120.02 | 124.89 | 121.68 | 333800.0 | 121.68 |
| 2020-06-23 | 127.94 | 124.5 | 125.69 | 125.0 | 585900.0 | 125.0 |
| 2020-06-22 | 129.35 | 125.51 | 129.35 | 125.85 | 493300.0 | 125.85 |
| 2020-06-19 | 133.63 | 129.62 | 131.7 | 129.71 | 188900.0 | 129.71 |
| 2020-06-18 | 131.5 | 125.7 | 125.7 | 131.18 | 300200.0 | 131.18 |
| 2020-06-17 | 127.5 | 123.57 | 124.23 | 125.7 | 168000.0 | 125.7 |
| 2020-06-16 | 126.78 | 123.15 | 124.9 | 125.0 | 196600.0 | 125.0 |
| 2020-06-15 | 122.84 | 116.08 | 118.03 | 122.27 | 325000.0 | 122.27 |
| 2020-06-12 | 126.14 | 119.5 | 124.0 | 121.52 | 245300.0 | 121.52 |
| 2020-06-11 | 126.5 | 119.11 | 123.5 | 121.13 | 445100.0 | 121.13 |
| 2020-06-10 | 133.21 | 126.54 | 132.01 | 128.13 | 306600.0 | 128.13 |
| 2020-06-09 | 132.49 | 130.0 | 130.5 | 131.87 | 193200.0 | 131.87 |
| 2020-06-08 | 132.75 | 129.0 | 129.0 | 131.11 | 241500.0 | 131.11 |
| 2020-06-05 | 130.25 | 124.33 | 126.73 | 128.13 | 228700.0 | 128.13 |
| 2020-06-04 | 130.76 | 126.01 | 128.0 | 127.34 | 212000.0 | 127.34 |
| 2020-06-03 | 129.59 | 126.36 | 127.9 | 128.57 | 182800.0 | 128.57 |
| 2020-06-02 | 129.36 | 125.0 | 125.1 | 127.27 | 229300.0 | 127.27 |
| 2020-06-01 | 126.68 | 123.2 | 124.46 | 124.78 | 206800.0 | 124.78 |
| 2020-05-29 | 124.27 | 121.25 | 123.51 | 122.75 | 363800.0 | 122.75 |
| 2020-05-28 | 129.12 | 124.11 | 127.12 | 125.46 | 199600.0 | 125.46 |
| 2020-05-27 | 133.28 | 123.75 | 132.39 | 126.49 | 424500.0 | 126.49 |
| 2020-05-26 | 134.35 | 129.04 | 129.33 | 131.15 | 499600.0 | 131.15 |
| 2020-05-22 | 128.93 | 124.08 | 125.32 | 126.92 | 331600.0 | 126.92 |
| 2020-05-21 | 128.41 | 122.12 | 125.45 | 125.25 | 423000.0 | 125.25 |
| 2020-05-20 | 126.23 | 123.33 | 123.79 | 124.91 | 420000.0 | 124.91 |
| 2020-05-19 | 125.18 | 119.0 | 119.85 | 122.25 | 477500.0 | 122.25 |
| 2020-05-18 | 120.99 | 117.01 | 117.85 | 120.2 | 559300.0 | 120.2 |
| 2020-05-15 | 116.04 | 110.75 | 112.51 | 116.02 | 318500.0 | 116.02 |
| 2020-05-14 | 113.14 | 106.15 | 108.9 | 113.01 | 385100.0 | 113.01 |
| 2020-05-13 | 116.0 | 106.91 | 112.02 | 110.56 | 659500.0 | 110.56 |
| 2020-05-12 | 120.15 | 109.16 | 120.0 | 114.51 | 1432500.0 | 114.51 |
| 2020-05-11 | 110.31 | 105.52 | 107.9 | 109.16 | 660200.0 | 109.16 |
| 2020-05-08 | 110.93 | 106.6 | 108.0 | 108.42 | 321500.0 | 108.42 |
| 2020-05-07 | 109.99 | 105.16 | 109.9 | 107.46 | 338100.0 | 107.46 |
| 2020-05-06 | 110.25 | 106.54 | 106.71 | 107.48 | 356000.0 | 107.48 |
| 2020-05-05 | 106.54 | 103.52 | 105.17 | 105.0 | 244400.0 | 105.0 |
| 2020-05-04 | 104.68 | 97.01 | 97.37 | 104.28 | 353600.0 | 104.28 |
| 2020-05-01 | 100.6 | 96.1 | 100.0 | 99.4 | 638600.0 | 99.4 |
| 2020-04-30 | 104.96 | 100.05 | 103.88 | 100.14 | 304600.0 | 100.14 |
| 2020-04-29 | 106.39 | 103.64 | 106.26 | 104.3 | 298900.0 | 104.3 |
| 2020-04-28 | 107.57 | 104.0 | 107.57 | 104.18 | 185800.0 | 104.18 |
| 2020-04-27 | 108.25 | 105.71 | 106.5 | 105.85 | 241500.0 | 105.85 |
| 2020-04-24 | 106.5 | 104.16 | 105.0 | 105.67 | 271900.0 | 105.67 |
| 2020-04-23 | 107.0 | 104.01 | 104.93 | 105.02 | 165600.0 | 105.02 |
| 2020-04-22 | 107.95 | 103.05 | 106.85 | 104.58 | 176100.0 | 104.58 |
| 2020-04-21 | 106.92 | 102.96 | 105.12 | 105.9 | 397000.0 | 105.9 |
| 2020-04-20 | 106.73 | 100.06 | 101.16 | 106.0 | 409200.0 | 106.0 |
| 2020-04-17 | 102.86 | 98.02 | 98.85 | 102.25 | 566200.0 | 102.25 |
| 2020-04-16 | 100.03 | 95.63 | 99.03 | 97.29 | 369600.0 | 97.29 |
| 2020-04-15 | 99.91 | 95.55 | 96.01 | 99.43 | 311500.0 | 99.43 |
| 2020-04-14 | 101.8 | 97.64 | 99.0 | 98.82 | 332300.0 | 98.82 |
| 2020-04-13 | 98.88 | 95.98 | 96.51 | 97.55 | 254200.0 | 97.55 |
| 2020-04-09 | 100.76 | 96.02 | 99.59 | 96.33 | 439700.0 | 96.33 |
| 2020-04-08 | 98.0 | 92.54 | 93.0 | 97.65 | 427800.0 | 97.65 |
| 2020-04-07 | 94.76 | 89.32 | 89.5 | 91.72 | 464400.0 | 91.72 |
| 2020-04-06 | 88.26 | 84.06 | 85.0 | 86.58 | 714800.0 | 86.58 |
| 2020-04-03 | 84.81 | 80.7 | 83.11 | 81.8 | 279600.0 | 81.8 |
| 2020-04-02 | 87.67 | 82.57 | 84.5 | 84.52 | 351100.0 | 84.52 |
| 2020-04-01 | 89.94 | 83.96 | 85.7 | 85.0 | 695600.0 | 85.0 |
| 2020-03-31 | 88.8 | 85.51 | 86.0 | 87.57 | 346700.0 | 87.57 |
| 2020-03-30 | 89.73 | 84.79 | 86.0 | 85.18 | 366200.0 | 85.18 |
| 2020-03-27 | 88.16 | 82.15 | 84.64 | 85.75 | 305500.0 | 85.75 |
| 2020-03-26 | 91.76 | 85.84 | 88.44 | 86.56 | 553700.0 | 86.56 |
| 2020-03-25 | 89.74 | 86.0 | 88.5 | 88.91 | 559600.0 | 88.91 |
| 2020-03-24 | 90.99 | 83.45 | 83.45 | 87.66 | 427300.0 | 87.66 |
| 2020-03-23 | 80.99 | 73.52 | 75.16 | 80.42 | 604600.0 | 80.42 |
| 2020-03-20 | 81.45 | 73.58 | 79.68 | 74.89 | 624200.0 | 74.89 |
| 2020-03-19 | 81.95 | 73.8 | 78.0 | 79.01 | 618500.0 | 79.01 |
| 2020-03-18 | 82.4 | 73.51 | 75.98 | 79.51 | 570500.0 | 79.51 |
| 2020-03-17 | 84.31 | 67.98 | 70.72 | 83.4 | 1228800.0 | 83.4 |
| 2020-03-16 | 77.96 | 71.0 | 71.6 | 72.48 | 746800.0 | 72.48 |
| 2020-03-13 | 84.0 | 76.08 | 82.0 | 83.29 | 1121200.0 | 83.29 |
| 2020-03-12 | 79.98 | 72.01 | 76.68 | 76.5 | 962000.0 | 76.5 |
| 2020-03-11 | 92.77 | 84.52 | 90.0 | 86.89 | 649400.0 | 86.89 |
| 2020-03-10 | 94.6 | 85.32 | 91.92 | 93.38 | 678700.0 | 93.38 |
| 2020-03-09 | 92.11 | 85.83 | 89.64 | 87.21 | 1104800.0 | 87.21 |
| 2020-03-06 | 99.44 | 94.76 | 98.2 | 96.76 | 631400.0 | 96.76 |
| 2020-03-05 | 103.46 | 98.4 | 100.88 | 99.19 | 474300.0 | 99.19 |
| 2020-03-04 | 103.76 | 99.06 | 102.4 | 102.93 | 591900.0 | 102.93 |
| 2020-03-03 | 104.57 | 100.76 | 101.95 | 101.89 | 470900.0 | 101.89 |
| 2020-03-02 | 103.74 | 98.69 | 102.4 | 101.01 | 742200.0 | 101.01 |
| 2020-02-28 | 103.08 | 98.09 | 98.81 | 102.31 | 850400.0 | 102.31 |
| 2020-02-27 | 107.46 | 99.1 | 103.81 | 104.46 | 1034300.0 | 104.46 |
| 2020-02-26 | 115.48 | 105.02 | 110.0 | 107.0 | 1784700.0 | 107.0 |
| 2020-02-25 | 125.24 | 115.58 | 125.08 | 117.05 | 592300.0 | 117.05 |
| 2020-02-24 | 123.74 | 118.68 | 119.99 | 120.72 | 636100.0 | 120.72 |
| 2020-02-21 | 128.92 | 123.8 | 128.7 | 125.69 | 399000.0 | 125.69 |
| 2020-02-20 | 128.57 | 125.5 | 126.08 | 128.56 | 311800.0 | 128.56 |
| 2020-02-19 | 127.15 | 124.25 | 124.26 | 126.5 | 266600.0 | 126.5 |
| 2020-02-18 | 127.81 | 122.79 | 126.82 | 124.16 | 527800.0 | 124.16 |