名前 | J & J Snack Foods Corp. Common Stock |
ティッカー | JJSF |
国 | United States |
上場年 | 1986.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 158.79 | 155.34 | 158.76 | 155.35 | 83000.0 | 155.35 |
2021-02-12 | 159.74 | 156.93 | 159.01 | 158.48 | 61300.0 | 158.48 |
2021-02-11 | 160.7 | 158.34 | 159.71 | 159.0 | 98000.0 | 159.0 |
2021-02-10 | 161.0 | 157.61 | 158.04 | 159.07 | 98900.0 | 159.07 |
2021-02-09 | 159.93 | 157.14 | 159.73 | 157.78 | 85900.0 | 157.78 |
2021-02-08 | 159.35 | 154.9 | 156.26 | 159.35 | 102900.0 | 159.35 |
2021-02-05 | 159.98 | 155.47 | 156.57 | 155.5 | 73500.0 | 155.5 |
2021-02-04 | 156.0 | 153.59 | 155.01 | 155.31 | 74800.0 | 155.31 |
2021-02-03 | 155.41 | 151.7 | 154.42 | 155.06 | 93200.0 | 155.06 |
2021-02-02 | 156.08 | 153.11 | 155.29 | 154.42 | 72800.0 | 154.42 |
2021-02-01 | 154.69 | 149.34 | 153.18 | 153.75 | 99600.0 | 153.75 |
2021-01-29 | 155.72 | 151.22 | 154.13 | 152.66 | 130200.0 | 152.66 |
2021-01-28 | 162.56 | 153.2 | 160.15 | 155.3 | 165600.0 | 155.3 |
2021-01-27 | 169.57 | 156.04 | 164.0 | 158.28 | 767100.0 | 158.28 |
2021-01-26 | 165.7 | 148.78 | 151.89 | 164.91 | 326900.0 | 164.91 |
2021-01-25 | 158.53 | 151.67 | 151.67 | 156.89 | 161400.0 | 156.89 |
2021-01-22 | 153.17 | 149.25 | 150.71 | 153.09 | 132500.0 | 153.09 |
2021-01-21 | 152.51 | 148.66 | 149.54 | 151.46 | 150400.0 | 151.46 |
2021-01-20 | 154.43 | 148.71 | 151.65 | 149.41 | 119800.0 | 149.41 |
2021-01-19 | 152.87 | 150.0 | 152.17 | 151.9 | 114000.0 | 151.9 |
2021-01-15 | 154.89 | 149.49 | 150.95 | 150.92 | 85900.0 | 150.92 |
2021-01-14 | 153.54 | 150.75 | 152.49 | 151.96 | 86900.0 | 151.96 |
2021-01-13 | 154.83 | 150.58 | 154.83 | 151.02 | 86400.0 | 151.02 |
2021-01-12 | 154.53 | 151.9 | 153.79 | 154.29 | 98500.0 | 154.29 |
2021-01-11 | 154.37 | 152.08 | 153.16 | 153.04 | 47300.0 | 153.04 |
2021-01-08 | 154.92 | 152.57 | 154.92 | 154.44 | 113300.0 | 154.44 |
2021-01-07 | 154.7 | 152.21 | 154.0 | 154.35 | 53800.0 | 154.35 |
2021-01-06 | 155.6 | 151.43 | 151.44 | 153.47 | 111700.0 | 153.47 |
2021-01-05 | 151.99 | 149.4 | 150.7 | 149.92 | 102800.0 | 149.92 |
2021-01-04 | 156.34 | 150.69 | 156.34 | 152.23 | 79900.0 | 152.23 |
2020-12-31 | 156.09 | 152.57 | 153.55 | 155.37 | 67100.0 | 155.37 |
2020-12-30 | 155.48 | 152.73 | 153.86 | 154.15 | 88200.0 | 154.15 |
2020-12-29 | 156.85 | 153.39 | 156.46 | 154.06 | 92300.0 | 154.06 |
2020-12-28 | 158.79 | 155.06 | 157.83 | 156.19 | 87800.0 | 156.19 |
2020-12-24 | 157.19 | 154.58 | 157.19 | 156.6 | 26400.0 | 156.6 |
2020-12-23 | 156.93 | 153.95 | 153.95 | 156.33 | 54100.0 | 156.33 |
2020-12-22 | 155.95 | 152.98 | 154.15 | 153.85 | 94700.0 | 153.85 |
2020-12-21 | 154.38 | 150.07 | 152.48 | 154.0 | 77700.0 | 154.0 |
2020-12-18 | 156.13 | 153.09 | 155.73 | 154.68 | 384200.0 | 154.68 |
2020-12-17 | 154.76 | 153.11 | 154.34 | 154.4 | 59700.0 | 153.82 |
2020-12-16 | 155.48 | 152.39 | 153.54 | 153.95 | 83500.0 | 153.38 |
2020-12-15 | 154.43 | 150.92 | 153.59 | 153.63 | 79100.0 | 153.06 |
2020-12-14 | 155.59 | 151.99 | 153.1 | 152.26 | 83500.0 | 151.69 |
2020-12-11 | 153.04 | 150.35 | 150.83 | 152.54 | 52900.0 | 151.97 |
2020-12-10 | 153.02 | 148.47 | 151.38 | 152.36 | 83000.0 | 151.79 |
2020-12-09 | 152.31 | 149.92 | 151.82 | 151.67 | 114300.0 | 151.11 |
2020-12-08 | 151.29 | 145.21 | 146.58 | 150.56 | 173700.0 | 150.0 |
2020-12-07 | 147.83 | 144.08 | 146.62 | 147.8 | 94200.0 | 147.25 |
2020-12-04 | 147.77 | 143.83 | 144.54 | 146.11 | 79500.0 | 145.57 |
2020-12-03 | 145.29 | 140.28 | 141.73 | 143.94 | 121600.0 | 143.4 |
2020-12-02 | 143.9 | 140.27 | 143.9 | 141.66 | 102500.0 | 141.13 |
2020-12-01 | 147.1 | 143.55 | 146.86 | 144.54 | 140600.0 | 144.0 |
2020-11-30 | 153.0 | 145.24 | 153.0 | 145.39 | 213500.0 | 144.85 |
2020-11-27 | 155.02 | 150.94 | 154.81 | 153.47 | 38400.0 | 152.9 |
2020-11-25 | 155.31 | 148.77 | 155.31 | 153.69 | 680900.0 | 153.12 |
2020-11-24 | 157.26 | 149.87 | 154.65 | 156.34 | 196100.0 | 155.76 |
2020-11-23 | 152.97 | 149.62 | 152.97 | 152.67 | 161000.0 | 152.1 |
2020-11-20 | 155.1 | 150.37 | 154.88 | 151.25 | 192900.0 | 150.69 |
2020-11-19 | 158.44 | 155.74 | 158.44 | 156.22 | 86000.0 | 155.64 |
2020-11-18 | 164.95 | 159.02 | 164.95 | 159.02 | 71400.0 | 158.43 |
2020-11-17 | 165.67 | 159.91 | 162.26 | 164.15 | 100500.0 | 163.54 |
2020-11-16 | 166.27 | 162.57 | 164.0 | 164.2 | 171600.0 | 163.59 |
2020-11-13 | 161.3 | 155.38 | 158.37 | 161.29 | 83100.0 | 160.69 |
2020-11-12 | 157.62 | 154.68 | 156.16 | 157.34 | 112600.0 | 156.75 |
2020-11-11 | 162.44 | 156.44 | 162.44 | 157.16 | 106000.0 | 156.57 |
2020-11-10 | 163.56 | 151.3 | 160.89 | 162.44 | 158400.0 | 161.84 |
2020-11-09 | 162.27 | 147.34 | 147.34 | 159.52 | 266600.0 | 158.93 |
2020-11-06 | 148.0 | 138.15 | 147.12 | 139.38 | 137400.0 | 138.86 |
2020-11-05 | 144.43 | 141.11 | 142.16 | 142.84 | 93300.0 | 142.31 |
2020-11-04 | 144.14 | 140.79 | 142.14 | 141.54 | 72900.0 | 141.01 |
2020-11-03 | 144.0 | 138.22 | 139.17 | 142.97 | 108900.0 | 142.44 |
2020-11-02 | 138.24 | 135.47 | 136.31 | 137.92 | 117700.0 | 137.41 |
2020-10-30 | 138.57 | 134.4 | 135.55 | 135.57 | 144000.0 | 135.07 |
2020-10-29 | 136.79 | 131.03 | 131.34 | 136.23 | 127600.0 | 135.72 |
2020-10-28 | 135.87 | 131.53 | 134.12 | 132.41 | 624900.0 | 131.92 |
2020-10-27 | 138.97 | 134.43 | 136.55 | 136.05 | 237900.0 | 135.54 |
2020-10-26 | 136.49 | 134.26 | 135.23 | 135.95 | 109100.0 | 135.44 |
2020-10-23 | 137.52 | 134.01 | 136.48 | 136.99 | 69700.0 | 136.48 |
2020-10-22 | 135.01 | 131.86 | 132.12 | 134.98 | 59900.0 | 134.48 |
2020-10-21 | 132.23 | 129.88 | 129.88 | 131.57 | 54700.0 | 131.08 |
2020-10-20 | 130.86 | 128.1 | 129.98 | 129.68 | 87400.0 | 129.2 |
2020-10-19 | 132.62 | 128.68 | 131.71 | 128.74 | 83300.0 | 128.26 |
2020-10-16 | 132.25 | 130.66 | 131.5 | 131.07 | 71000.0 | 130.58 |
2020-10-15 | 132.9 | 129.73 | 130.47 | 131.8 | 91600.0 | 131.31 |
2020-10-14 | 133.0 | 129.62 | 131.75 | 131.39 | 83000.0 | 130.9 |
2020-10-13 | 133.34 | 130.59 | 132.93 | 131.82 | 89900.0 | 131.33 |
2020-10-12 | 134.17 | 132.81 | 133.79 | 133.53 | 70300.0 | 133.03 |
2020-10-09 | 135.49 | 132.55 | 134.38 | 133.32 | 59100.0 | 132.82 |
2020-10-08 | 134.84 | 132.14 | 134.84 | 133.83 | 115500.0 | 133.33 |
2020-10-07 | 134.4 | 131.53 | 133.57 | 133.85 | 105700.0 | 133.35 |
2020-10-06 | 134.85 | 131.81 | 133.97 | 132.82 | 99200.0 | 132.33 |
2020-10-05 | 133.52 | 131.74 | 133.52 | 132.93 | 69300.0 | 132.43 |
2020-10-02 | 133.51 | 129.28 | 130.31 | 132.53 | 123900.0 | 132.04 |
2020-10-01 | 132.5 | 130.25 | 130.73 | 131.91 | 108700.0 | 131.42 |
2020-09-30 | 131.93 | 129.46 | 130.26 | 130.39 | 114800.0 | 129.9 |
2020-09-29 | 130.6 | 128.92 | 130.6 | 129.35 | 70900.0 | 128.87 |
2020-09-28 | 131.79 | 129.79 | 129.85 | 130.38 | 109300.0 | 129.89 |
2020-09-25 | 129.34 | 126.44 | 127.27 | 128.89 | 120400.0 | 127.84 |
2020-09-24 | 130.31 | 126.42 | 127.48 | 128.04 | 151200.0 | 126.99 |
2020-09-23 | 128.5 | 125.73 | 125.73 | 127.03 | 678400.0 | 125.99 |
2020-09-22 | 128.04 | 124.9 | 127.34 | 125.63 | 264400.0 | 124.6 |
2020-09-21 | 129.85 | 126.03 | 129.85 | 127.73 | 159100.0 | 126.69 |
2020-09-18 | 136.26 | 131.4 | 135.69 | 132.13 | 240100.0 | 131.05 |
2020-09-17 | 136.22 | 133.65 | 134.56 | 134.56 | 112700.0 | 133.46 |
2020-09-16 | 137.33 | 135.1 | 135.16 | 135.76 | 138900.0 | 134.65 |
2020-09-15 | 137.62 | 135.49 | 136.24 | 135.88 | 72500.0 | 134.77 |
2020-09-14 | 138.1 | 134.43 | 135.45 | 135.9 | 70100.0 | 134.79 |
2020-09-11 | 137.06 | 133.71 | 136.48 | 134.65 | 87700.0 | 133.55 |
2020-09-10 | 139.17 | 136.23 | 139.03 | 136.26 | 92400.0 | 135.15 |
2020-09-09 | 142.62 | 138.36 | 140.39 | 138.87 | 97300.0 | 137.74 |
2020-09-08 | 141.77 | 139.02 | 140.56 | 139.91 | 117700.0 | 138.77 |
2020-09-04 | 142.94 | 139.68 | 141.47 | 142.24 | 106200.0 | 141.08 |
2020-09-03 | 142.69 | 138.41 | 139.5 | 139.87 | 136800.0 | 138.73 |
2020-09-02 | 139.11 | 135.01 | 135.58 | 138.89 | 79400.0 | 137.76 |
2020-09-01 | 136.91 | 134.19 | 135.81 | 135.42 | 72800.0 | 134.31 |
2020-08-31 | 138.92 | 135.2 | 136.72 | 135.95 | 99600.0 | 134.84 |
2020-08-28 | 137.58 | 133.01 | 136.45 | 137.23 | 78100.0 | 136.11 |
2020-08-27 | 138.08 | 132.84 | 132.84 | 135.87 | 131100.0 | 134.76 |
2020-08-26 | 137.54 | 131.38 | 135.18 | 132.51 | 638100.0 | 131.43 |
2020-08-25 | 139.34 | 134.88 | 137.44 | 135.38 | 214500.0 | 134.27 |
2020-08-24 | 136.0 | 132.62 | 133.89 | 136.0 | 98600.0 | 134.89 |
2020-08-21 | 132.58 | 130.89 | 131.75 | 132.55 | 57800.0 | 131.47 |
2020-08-20 | 135.22 | 130.57 | 130.58 | 132.67 | 106500.0 | 131.59 |
2020-08-19 | 131.77 | 129.88 | 131.76 | 131.47 | 114700.0 | 130.4 |
2020-08-18 | 132.24 | 130.02 | 131.55 | 131.18 | 112300.0 | 130.11 |
2020-08-17 | 131.52 | 129.52 | 131.3 | 130.93 | 73700.0 | 129.86 |
2020-08-14 | 132.53 | 129.41 | 129.71 | 131.43 | 80800.0 | 130.36 |
2020-08-13 | 131.88 | 130.69 | 131.26 | 131.11 | 56400.0 | 130.04 |
2020-08-12 | 132.98 | 130.38 | 131.99 | 131.39 | 93200.0 | 130.32 |
2020-08-11 | 134.13 | 130.6 | 132.78 | 131.0 | 129300.0 | 129.93 |
2020-08-10 | 132.92 | 124.65 | 129.09 | 131.35 | 112000.0 | 130.28 |
2020-08-07 | 129.05 | 124.6 | 126.41 | 128.67 | 82500.0 | 127.62 |
2020-08-06 | 127.93 | 124.33 | 127.21 | 127.02 | 104800.0 | 125.98 |
2020-08-05 | 128.03 | 124.53 | 126.17 | 127.52 | 113200.0 | 126.48 |
2020-08-04 | 125.83 | 122.64 | 123.58 | 125.5 | 179400.0 | 124.47 |
2020-08-03 | 124.4 | 121.39 | 123.34 | 123.56 | 105500.0 | 122.55 |
2020-07-31 | 123.28 | 120.69 | 121.04 | 123.13 | 121000.0 | 122.12 |
2020-07-30 | 124.94 | 121.67 | 123.13 | 122.06 | 112400.0 | 121.06 |
2020-07-29 | 128.7 | 123.62 | 125.79 | 124.68 | 77200.0 | 123.66 |
2020-07-28 | 128.5 | 115.0 | 115.0 | 125.99 | 225100.0 | 124.96 |
2020-07-27 | 131.14 | 127.51 | 128.37 | 130.07 | 104600.0 | 129.01 |
2020-07-24 | 131.71 | 127.61 | 130.89 | 128.47 | 102400.0 | 127.42 |
2020-07-23 | 131.34 | 128.68 | 128.68 | 130.47 | 84500.0 | 129.4 |
2020-07-22 | 129.16 | 125.91 | 126.88 | 128.27 | 90400.0 | 127.22 |
2020-07-21 | 129.71 | 127.09 | 128.13 | 127.74 | 95000.0 | 126.7 |
2020-07-20 | 127.42 | 124.18 | 127.21 | 126.34 | 76100.0 | 125.31 |
2020-07-17 | 129.5 | 126.71 | 128.0 | 127.68 | 107100.0 | 126.64 |
2020-07-16 | 128.97 | 124.51 | 125.12 | 127.94 | 113300.0 | 126.89 |
2020-07-15 | 129.9 | 125.76 | 125.76 | 126.09 | 131600.0 | 125.06 |
2020-07-14 | 124.28 | 121.12 | 122.23 | 123.98 | 74600.0 | 122.97 |
2020-07-13 | 123.5 | 121.68 | 122.76 | 121.79 | 62700.0 | 120.8 |
2020-07-10 | 122.14 | 119.48 | 119.82 | 121.82 | 103100.0 | 120.82 |
2020-07-09 | 122.92 | 119.5 | 122.92 | 120.03 | 69500.0 | 119.05 |
2020-07-08 | 123.59 | 121.41 | 123.32 | 122.92 | 76300.0 | 121.92 |
2020-07-07 | 124.04 | 121.43 | 123.5 | 123.56 | 92000.0 | 122.55 |
2020-07-06 | 126.99 | 124.61 | 126.06 | 124.99 | 105400.0 | 123.97 |
2020-07-02 | 127.27 | 122.64 | 126.35 | 123.58 | 71500.0 | 122.57 |
2020-07-01 | 129.34 | 123.62 | 127.56 | 124.33 | 68400.0 | 123.31 |
2020-06-30 | 127.99 | 124.9 | 125.34 | 127.13 | 124800.0 | 126.09 |
2020-06-29 | 125.5 | 119.34 | 119.97 | 124.56 | 90700.0 | 123.54 |
2020-06-26 | 120.95 | 117.9 | 120.33 | 118.17 | 301500.0 | 117.2 |
2020-06-25 | 122.3 | 119.96 | 121.58 | 121.66 | 95000.0 | 120.67 |
2020-06-24 | 126.55 | 120.88 | 125.83 | 121.37 | 116300.0 | 120.38 |
2020-06-23 | 128.07 | 125.43 | 127.41 | 126.78 | 72900.0 | 125.74 |
2020-06-22 | 126.62 | 124.48 | 126.62 | 126.19 | 68900.0 | 125.16 |
2020-06-19 | 130.02 | 126.38 | 130.02 | 126.61 | 129500.0 | 125.58 |
2020-06-18 | 131.1 | 127.49 | 130.82 | 128.83 | 46900.0 | 127.78 |
2020-06-17 | 131.55 | 128.94 | 131.47 | 129.99 | 60400.0 | 128.93 |
2020-06-16 | 133.22 | 128.6 | 131.84 | 131.17 | 60300.0 | 130.1 |
2020-06-15 | 130.18 | 122.32 | 123.02 | 129.05 | 71800.0 | 128.0 |
2020-06-12 | 128.01 | 124.21 | 128.01 | 126.77 | 76900.0 | 125.73 |
2020-06-11 | 131.83 | 123.43 | 131.83 | 124.13 | 138600.0 | 122.55 |
2020-06-10 | 137.97 | 134.14 | 137.07 | 134.63 | 60700.0 | 132.91 |
2020-06-09 | 141.31 | 136.82 | 141.31 | 136.83 | 75100.0 | 135.08 |
2020-06-08 | 143.69 | 140.13 | 141.17 | 143.13 | 94300.0 | 141.3 |
2020-06-05 | 141.99 | 136.5 | 137.46 | 139.64 | 109300.0 | 137.86 |
2020-06-04 | 134.36 | 129.89 | 130.41 | 133.08 | 97300.0 | 131.38 |
2020-06-03 | 134.41 | 129.39 | 130.93 | 131.43 | 89400.0 | 129.75 |
2020-06-02 | 131.82 | 128.16 | 131.21 | 128.74 | 107000.0 | 127.1 |
2020-06-01 | 133.04 | 127.5 | 129.39 | 131.11 | 97200.0 | 129.44 |
2020-05-29 | 129.12 | 126.32 | 128.76 | 128.63 | 174100.0 | 126.99 |
2020-05-28 | 139.17 | 129.47 | 139.17 | 129.85 | 135700.0 | 128.19 |
2020-05-27 | 138.2 | 131.41 | 132.39 | 137.71 | 152900.0 | 135.95 |
2020-05-26 | 130.34 | 127.42 | 128.66 | 129.26 | 119300.0 | 127.61 |
2020-05-22 | 124.56 | 121.71 | 122.93 | 124.47 | 52300.0 | 122.88 |
2020-05-21 | 125.83 | 122.71 | 125.78 | 122.8 | 116100.0 | 121.23 |
2020-05-20 | 127.5 | 123.78 | 125.29 | 125.83 | 107700.0 | 124.22 |
2020-05-19 | 127.96 | 123.03 | 127.15 | 123.04 | 83700.0 | 121.47 |
2020-05-18 | 128.41 | 124.8 | 125.0 | 126.82 | 84100.0 | 125.2 |
2020-05-15 | 124.0 | 120.02 | 121.57 | 120.96 | 166100.0 | 119.42 |
2020-05-14 | 126.08 | 121.29 | 124.92 | 122.48 | 142800.0 | 120.92 |
2020-05-13 | 127.44 | 124.11 | 125.73 | 126.58 | 169700.0 | 124.96 |
2020-05-12 | 130.31 | 122.5 | 125.28 | 127.23 | 134800.0 | 125.61 |
2020-05-11 | 126.44 | 121.38 | 126.44 | 121.55 | 157000.0 | 120.0 |
2020-05-08 | 128.32 | 121.27 | 121.27 | 128.32 | 201900.0 | 126.68 |
2020-05-07 | 120.96 | 118.4 | 119.1 | 119.35 | 108900.0 | 117.83 |
2020-05-06 | 124.9 | 117.52 | 124.9 | 118.05 | 137000.0 | 116.54 |
2020-05-05 | 125.76 | 122.51 | 122.86 | 124.1 | 161400.0 | 122.52 |
2020-05-04 | 122.54 | 120.28 | 121.46 | 121.44 | 210200.0 | 119.89 |
2020-05-01 | 125.23 | 120.19 | 125.23 | 123.41 | 158300.0 | 121.83 |
2020-04-30 | 135.5 | 124.14 | 135.5 | 127.03 | 176400.0 | 125.41 |
2020-04-29 | 140.43 | 128.06 | 129.2 | 137.08 | 233700.0 | 135.33 |
2020-04-28 | 127.89 | 109.65 | 109.99 | 126.37 | 423100.0 | 124.76 |
2020-04-27 | 125.89 | 116.73 | 116.73 | 124.45 | 207300.0 | 122.86 |
2020-04-24 | 119.76 | 117.61 | 118.89 | 117.73 | 86300.0 | 116.23 |
2020-04-23 | 121.59 | 117.33 | 120.14 | 118.09 | 101600.0 | 116.58 |
2020-04-22 | 126.15 | 119.18 | 122.31 | 119.9 | 127900.0 | 118.37 |
2020-04-21 | 124.78 | 119.18 | 121.58 | 121.45 | 163800.0 | 119.9 |
2020-04-20 | 127.22 | 123.01 | 126.52 | 125.33 | 115300.0 | 123.73 |
2020-04-17 | 129.96 | 126.55 | 129.78 | 127.73 | 91000.0 | 126.1 |
2020-04-16 | 125.4 | 121.12 | 122.34 | 124.62 | 121300.0 | 123.03 |
2020-04-15 | 127.26 | 120.69 | 126.66 | 122.08 | 148600.0 | 120.52 |
2020-04-14 | 131.88 | 124.77 | 125.24 | 130.39 | 222200.0 | 128.73 |
2020-04-13 | 129.96 | 119.46 | 127.34 | 121.93 | 114100.0 | 120.37 |
2020-04-09 | 129.28 | 122.78 | 124.58 | 127.72 | 234200.0 | 126.09 |
2020-04-08 | 121.46 | 118.58 | 120.85 | 120.59 | 229400.0 | 119.05 |
2020-04-07 | 125.29 | 116.09 | 123.18 | 118.33 | 129100.0 | 116.82 |
2020-04-06 | 122.05 | 115.47 | 116.61 | 120.59 | 228000.0 | 119.05 |
2020-04-03 | 115.0 | 108.57 | 111.69 | 113.26 | 160300.0 | 111.81 |
2020-04-02 | 119.56 | 111.54 | 111.54 | 113.73 | 135500.0 | 112.28 |
2020-04-01 | 117.52 | 110.73 | 115.54 | 112.46 | 141300.0 | 111.02 |
2020-03-31 | 123.52 | 117.54 | 123.0 | 121.0 | 193100.0 | 119.46 |
2020-03-30 | 125.42 | 115.4 | 118.85 | 124.04 | 162400.0 | 122.46 |
2020-03-27 | 119.96 | 113.17 | 115.11 | 114.56 | 145600.0 | 113.1 |
2020-03-26 | 126.6 | 116.63 | 118.71 | 118.76 | 157100.0 | 117.24 |
2020-03-25 | 127.11 | 117.83 | 125.92 | 118.65 | 141000.0 | 117.14 |
2020-03-24 | 127.95 | 110.03 | 112.72 | 125.76 | 130500.0 | 124.15 |
2020-03-23 | 122.45 | 105.67 | 120.93 | 108.42 | 218800.0 | 107.04 |
2020-03-20 | 128.82 | 121.53 | 124.6 | 123.8 | 269900.0 | 122.22 |
2020-03-19 | 125.49 | 112.16 | 114.2 | 124.19 | 200900.0 | 122.6 |
2020-03-18 | 125.38 | 112.52 | 116.74 | 115.45 | 240700.0 | 113.98 |
2020-03-17 | 119.81 | 110.98 | 111.0 | 119.67 | 337800.0 | 118.14 |
2020-03-16 | 128.85 | 108.16 | 126.48 | 110.18 | 220000.0 | 108.77 |
2020-03-13 | 135.05 | 123.56 | 131.49 | 135.0 | 163800.0 | 132.71 |
2020-03-12 | 139.14 | 125.94 | 139.14 | 126.55 | 206600.0 | 124.4 |
2020-03-11 | 154.01 | 144.59 | 154.01 | 146.2 | 208500.0 | 143.72 |
2020-03-10 | 157.81 | 150.26 | 152.0 | 156.57 | 151800.0 | 153.91 |
2020-03-09 | 156.46 | 149.06 | 156.46 | 150.63 | 168300.0 | 148.07 |
2020-03-06 | 161.6 | 153.97 | 156.44 | 161.13 | 125600.0 | 158.4 |
2020-03-05 | 166.54 | 156.81 | 166.03 | 159.11 | 193500.0 | 156.41 |
2020-03-04 | 168.08 | 165.02 | 165.89 | 167.53 | 104400.0 | 164.69 |
2020-03-03 | 166.94 | 162.48 | 163.81 | 164.19 | 97400.0 | 161.4 |
2020-03-02 | 164.26 | 158.88 | 160.72 | 163.97 | 128900.0 | 161.19 |
2020-02-28 | 166.25 | 158.87 | 164.33 | 160.82 | 149500.0 | 158.09 |
2020-02-27 | 170.86 | 166.54 | 170.01 | 166.82 | 96300.0 | 163.99 |
2020-02-26 | 176.01 | 171.25 | 174.94 | 171.58 | 87700.0 | 168.67 |
2020-02-25 | 175.62 | 173.55 | 175.42 | 174.78 | 172100.0 | 171.81 |
2020-02-24 | 175.99 | 173.0 | 173.34 | 175.64 | 105700.0 | 172.66 |
2020-02-21 | 175.56 | 173.18 | 174.78 | 175.04 | 131400.0 | 172.07 |
2020-02-20 | 174.91 | 171.14 | 173.68 | 174.58 | 66900.0 | 171.62 |
2020-02-19 | 174.2 | 171.68 | 173.09 | 173.94 | 87300.0 | 170.99 |
2020-02-18 | 174.0 | 171.14 | 173.53 | 172.11 | 69900.0 | 169.19 |