Kemper Corporationのデータ
- Home
- Kemper Corporationの株価データ
Kemper Corporationの基本情報
名前 |
Kemper Corporation |
ティッカー |
KMPR |
国 |
United States |
上場年 |
nan |
セクター |
Finance |
Kemper Corporationの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
76.26 |
73.85 |
76.26 |
74.19 |
335000.0 |
74.19 |
2021-02-12 |
76.8 |
75.48 |
76.0 |
75.97 |
221500.0 |
75.97 |
2021-02-11 |
76.31 |
75.08 |
75.2 |
76.09 |
280400.0 |
75.78 |
2021-02-10 |
75.47 |
73.87 |
74.92 |
75.11 |
410800.0 |
74.8 |
2021-02-09 |
75.2 |
72.66 |
73.15 |
74.55 |
420000.0 |
74.25 |
2021-02-08 |
72.25 |
70.46 |
71.97 |
72.08 |
192500.0 |
71.79 |
2021-02-05 |
72.46 |
70.12 |
70.14 |
71.69 |
336700.0 |
71.4 |
2021-02-04 |
70.64 |
68.56 |
69.52 |
69.52 |
239900.0 |
69.24 |
2021-02-03 |
70.57 |
68.48 |
69.52 |
69.21 |
320300.0 |
68.93 |
2021-02-02 |
73.02 |
66.91 |
73.02 |
69.74 |
615100.0 |
69.46 |
2021-02-01 |
72.7 |
69.81 |
70.79 |
72.54 |
362800.0 |
72.24 |
2021-01-29 |
71.65 |
69.89 |
71.32 |
70.35 |
267100.0 |
70.06 |
2021-01-28 |
72.58 |
71.13 |
72.0 |
71.64 |
200900.0 |
71.35 |
2021-01-27 |
73.58 |
70.65 |
73.4 |
71.53 |
226300.0 |
71.24 |
2021-01-26 |
75.39 |
74.03 |
75.39 |
74.1 |
169100.0 |
73.8 |
2021-01-25 |
75.06 |
73.71 |
74.12 |
74.97 |
249500.0 |
74.66 |
2021-01-22 |
75.66 |
74.35 |
74.74 |
74.53 |
174200.0 |
74.23 |
2021-01-21 |
78.23 |
75.31 |
77.49 |
75.4 |
183700.0 |
75.09 |
2021-01-20 |
78.23 |
77.07 |
78.23 |
77.3 |
359800.0 |
76.99 |
2021-01-19 |
78.35 |
76.69 |
77.94 |
77.96 |
253500.0 |
77.64 |
2021-01-15 |
77.77 |
76.08 |
76.49 |
77.22 |
280300.0 |
76.91 |
2021-01-14 |
78.28 |
76.45 |
78.16 |
76.96 |
311500.0 |
76.65 |
2021-01-13 |
79.55 |
77.31 |
78.8 |
77.46 |
192400.0 |
77.14 |
2021-01-12 |
80.51 |
78.22 |
78.74 |
79.0 |
103100.0 |
78.68 |
2021-01-11 |
79.68 |
78.35 |
79.04 |
78.48 |
99700.0 |
78.16 |
2021-01-08 |
80.74 |
78.25 |
79.97 |
79.56 |
167900.0 |
79.24 |
2021-01-07 |
81.0 |
79.44 |
81.0 |
79.57 |
310600.0 |
79.25 |
2021-01-06 |
81.91 |
78.29 |
78.33 |
81.26 |
309800.0 |
80.93 |
2021-01-05 |
78.3 |
75.76 |
76.05 |
77.44 |
168200.0 |
77.12 |
2021-01-04 |
77.11 |
74.73 |
77.11 |
75.74 |
157000.0 |
75.43 |
2020-12-31 |
77.31 |
75.59 |
76.22 |
76.83 |
118000.0 |
76.52 |
2020-12-30 |
77.4 |
76.11 |
76.62 |
76.46 |
97300.0 |
76.15 |
2020-12-29 |
77.4 |
75.64 |
77.4 |
76.26 |
72000.0 |
75.95 |
2020-12-28 |
78.18 |
76.76 |
77.51 |
77.11 |
72300.0 |
76.8 |
2020-12-24 |
77.87 |
76.57 |
77.64 |
77.15 |
45800.0 |
76.84 |
2020-12-23 |
78.31 |
76.74 |
76.94 |
77.23 |
113000.0 |
76.92 |
2020-12-22 |
76.85 |
75.6 |
76.32 |
76.55 |
188900.0 |
76.24 |
2020-12-21 |
76.78 |
75.29 |
76.58 |
76.35 |
159900.0 |
76.04 |
2020-12-18 |
78.53 |
76.04 |
77.71 |
76.68 |
554900.0 |
76.37 |
2020-12-17 |
79.56 |
76.86 |
78.4 |
77.34 |
259100.0 |
77.02 |
2020-12-16 |
79.32 |
78.11 |
78.98 |
78.34 |
176000.0 |
78.02 |
2020-12-15 |
78.82 |
77.5 |
77.62 |
78.8 |
146900.0 |
78.48 |
2020-12-14 |
79.17 |
76.39 |
78.83 |
76.85 |
217600.0 |
76.54 |
2020-12-11 |
79.64 |
77.55 |
77.96 |
77.79 |
204100.0 |
77.47 |
2020-12-10 |
78.95 |
77.55 |
78.21 |
78.62 |
112400.0 |
78.3 |
2020-12-09 |
78.95 |
77.81 |
78.0 |
78.8 |
148200.0 |
78.48 |
2020-12-08 |
77.91 |
75.94 |
75.94 |
77.84 |
147500.0 |
77.52 |
2020-12-07 |
77.5 |
75.8 |
77.02 |
76.64 |
216300.0 |
76.33 |
2020-12-04 |
77.41 |
76.04 |
77.0 |
77.34 |
113500.0 |
77.02 |
2020-12-03 |
76.88 |
75.42 |
76.22 |
76.21 |
179800.0 |
75.9 |
2020-12-02 |
76.67 |
74.71 |
75.1 |
76.46 |
164500.0 |
76.15 |
2020-12-01 |
76.81 |
74.74 |
76.41 |
75.47 |
195300.0 |
75.16 |
2020-11-30 |
77.89 |
74.93 |
77.32 |
74.95 |
254600.0 |
74.64 |
2020-11-27 |
78.07 |
77.03 |
77.29 |
77.79 |
73500.0 |
77.47 |
2020-11-25 |
77.77 |
76.31 |
77.73 |
77.48 |
143500.0 |
77.16 |
2020-11-24 |
78.46 |
76.44 |
77.02 |
77.81 |
219900.0 |
77.49 |
2020-11-23 |
76.37 |
74.03 |
74.9 |
76.01 |
172200.0 |
75.7 |
2020-11-20 |
73.87 |
71.48 |
71.87 |
73.81 |
247700.0 |
73.51 |
2020-11-19 |
72.33 |
71.19 |
71.9 |
72.07 |
228900.0 |
71.78 |
2020-11-18 |
73.11 |
71.92 |
72.4 |
72.17 |
178800.0 |
71.88 |
2020-11-17 |
72.75 |
71.13 |
72.23 |
72.15 |
169800.0 |
71.86 |
2020-11-16 |
72.94 |
71.19 |
71.53 |
72.93 |
238700.0 |
72.63 |
2020-11-13 |
70.55 |
68.91 |
69.05 |
70.07 |
167300.0 |
69.78 |
2020-11-12 |
68.93 |
67.34 |
68.63 |
68.51 |
184100.0 |
67.93 |
2020-11-11 |
70.12 |
68.53 |
69.75 |
69.19 |
203500.0 |
68.61 |
2020-11-10 |
70.09 |
66.2 |
67.04 |
69.55 |
242700.0 |
68.96 |
2020-11-09 |
70.63 |
66.44 |
69.93 |
66.49 |
254600.0 |
65.93 |
2020-11-06 |
65.16 |
64.1 |
64.85 |
64.83 |
153200.0 |
64.28 |
2020-11-05 |
64.86 |
63.35 |
63.8 |
64.19 |
158200.0 |
63.65 |
2020-11-04 |
65.08 |
62.67 |
63.48 |
63.52 |
224800.0 |
62.98 |
2020-11-03 |
66.97 |
64.2 |
66.49 |
64.96 |
542400.0 |
64.41 |
2020-11-02 |
64.39 |
62.44 |
62.63 |
64.25 |
257000.0 |
63.71 |
2020-10-30 |
63.03 |
61.07 |
62.2 |
61.66 |
177600.0 |
61.14 |
2020-10-29 |
62.93 |
60.89 |
62.0 |
62.47 |
190500.0 |
61.94 |
2020-10-28 |
63.1 |
61.28 |
62.04 |
62.13 |
161100.0 |
61.61 |
2020-10-27 |
65.2 |
62.83 |
65.2 |
63.21 |
169300.0 |
62.68 |
2020-10-26 |
65.93 |
64.65 |
65.87 |
65.2 |
157000.0 |
64.65 |
2020-10-23 |
67.0 |
65.71 |
65.83 |
66.79 |
188400.0 |
66.23 |
2020-10-22 |
66.36 |
64.61 |
64.73 |
65.61 |
172300.0 |
65.06 |
2020-10-21 |
65.35 |
63.98 |
64.08 |
65.05 |
280700.0 |
64.5 |
2020-10-20 |
64.63 |
63.33 |
64.56 |
64.17 |
314100.0 |
63.63 |
2020-10-19 |
66.13 |
63.73 |
65.69 |
63.9 |
169900.0 |
63.36 |
2020-10-16 |
66.37 |
64.82 |
65.61 |
65.53 |
169300.0 |
64.98 |
2020-10-15 |
65.82 |
64.71 |
64.84 |
65.76 |
204500.0 |
65.21 |
2020-10-14 |
67.1 |
65.19 |
66.43 |
65.32 |
198900.0 |
64.77 |
2020-10-13 |
68.44 |
65.95 |
68.27 |
66.33 |
200400.0 |
65.77 |
2020-10-12 |
68.53 |
66.49 |
66.49 |
68.31 |
376000.0 |
67.73 |
2020-10-09 |
67.72 |
66.44 |
66.9 |
66.56 |
296900.0 |
66.0 |
2020-10-08 |
67.9 |
66.72 |
67.3 |
66.92 |
128500.0 |
66.36 |
2020-10-07 |
68.67 |
66.97 |
67.97 |
67.02 |
154600.0 |
66.45 |
2020-10-06 |
69.08 |
67.02 |
68.46 |
67.5 |
192200.0 |
66.93 |
2020-10-05 |
68.74 |
67.52 |
67.9 |
68.1 |
201700.0 |
67.53 |
2020-10-02 |
67.63 |
65.41 |
65.41 |
66.99 |
129300.0 |
66.42 |
2020-10-01 |
67.53 |
65.83 |
66.56 |
66.36 |
133700.0 |
65.8 |
2020-09-30 |
67.74 |
66.1 |
67.19 |
66.83 |
276300.0 |
66.27 |
2020-09-29 |
68.16 |
66.0 |
67.87 |
67.0 |
123500.0 |
66.43 |
2020-09-28 |
68.78 |
67.85 |
68.17 |
68.14 |
153800.0 |
67.57 |
2020-09-25 |
67.52 |
64.49 |
64.64 |
67.11 |
266600.0 |
66.54 |
2020-09-24 |
66.39 |
64.21 |
65.34 |
65.25 |
219600.0 |
64.7 |
2020-09-23 |
68.15 |
65.06 |
68.15 |
65.11 |
223400.0 |
64.56 |
2020-09-22 |
69.35 |
67.76 |
68.02 |
68.14 |
254400.0 |
67.57 |
2020-09-21 |
69.26 |
66.82 |
67.91 |
68.05 |
321600.0 |
67.48 |
2020-09-18 |
71.02 |
69.51 |
70.6 |
69.77 |
633200.0 |
69.18 |
2020-09-17 |
71.04 |
68.54 |
68.95 |
70.5 |
642300.0 |
69.91 |
2020-09-16 |
70.65 |
69.05 |
69.56 |
69.69 |
253900.0 |
69.1 |
2020-09-15 |
72.1 |
69.18 |
71.83 |
69.29 |
189200.0 |
68.71 |
2020-09-14 |
72.93 |
71.25 |
72.46 |
71.31 |
237400.0 |
70.71 |
2020-09-11 |
72.71 |
71.86 |
72.57 |
72.12 |
230400.0 |
71.51 |
2020-09-10 |
74.52 |
72.54 |
74.02 |
72.57 |
196600.0 |
71.96 |
2020-09-09 |
74.86 |
73.08 |
73.58 |
74.16 |
184400.0 |
73.53 |
2020-09-08 |
75.36 |
71.81 |
75.36 |
72.91 |
278800.0 |
72.29 |
2020-09-04 |
77.86 |
75.19 |
77.86 |
75.86 |
122100.0 |
75.22 |
2020-09-03 |
79.33 |
76.09 |
78.55 |
76.43 |
131300.0 |
75.79 |
2020-09-02 |
78.25 |
77.27 |
77.34 |
77.85 |
148500.0 |
77.19 |
2020-09-01 |
78.0 |
77.0 |
77.37 |
77.83 |
122500.0 |
77.17 |
2020-08-31 |
78.26 |
77.42 |
77.82 |
77.66 |
198000.0 |
77.0 |
2020-08-28 |
79.24 |
77.76 |
79.24 |
77.94 |
169800.0 |
77.28 |
2020-08-27 |
79.47 |
77.84 |
77.85 |
78.59 |
115200.0 |
77.93 |
2020-08-26 |
78.4 |
77.25 |
78.21 |
77.74 |
151400.0 |
77.08 |
2020-08-25 |
79.74 |
77.98 |
79.22 |
78.21 |
108400.0 |
77.55 |
2020-08-24 |
78.9 |
77.57 |
78.06 |
78.64 |
119200.0 |
77.98 |
2020-08-21 |
78.91 |
77.34 |
78.56 |
77.4 |
163500.0 |
76.75 |
2020-08-20 |
80.45 |
78.79 |
79.65 |
78.89 |
156200.0 |
78.22 |
2020-08-19 |
81.59 |
80.3 |
81.52 |
80.83 |
173700.0 |
80.15 |
2020-08-18 |
81.63 |
80.5 |
81.08 |
80.9 |
159600.0 |
80.22 |
2020-08-17 |
81.96 |
80.76 |
81.96 |
81.02 |
135400.0 |
80.34 |
2020-08-14 |
82.1 |
80.94 |
80.94 |
81.61 |
162300.0 |
80.92 |
2020-08-13 |
82.21 |
80.75 |
81.41 |
81.5 |
163200.0 |
80.52 |
2020-08-12 |
82.65 |
80.96 |
82.36 |
81.47 |
173400.0 |
80.49 |
2020-08-11 |
85.52 |
80.87 |
85.52 |
81.12 |
397100.0 |
80.14 |
2020-08-10 |
85.7 |
83.61 |
84.85 |
83.92 |
218100.0 |
82.91 |
2020-08-07 |
84.91 |
82.91 |
83.0 |
84.85 |
155500.0 |
83.82 |
2020-08-06 |
83.45 |
81.85 |
82.5 |
83.26 |
252200.0 |
82.25 |
2020-08-05 |
82.82 |
80.76 |
81.18 |
81.4 |
329900.0 |
80.42 |
2020-08-04 |
81.62 |
78.28 |
79.92 |
81.51 |
292500.0 |
80.52 |
2020-08-03 |
81.27 |
78.5 |
78.95 |
80.34 |
362900.0 |
79.37 |
2020-07-31 |
79.02 |
77.33 |
77.46 |
78.52 |
269700.0 |
77.57 |
2020-07-30 |
78.08 |
76.38 |
77.11 |
77.48 |
141300.0 |
76.54 |
2020-07-29 |
78.94 |
76.76 |
76.85 |
78.67 |
140300.0 |
77.72 |
2020-07-28 |
77.61 |
76.76 |
77.11 |
76.81 |
133300.0 |
75.88 |
2020-07-27 |
78.1 |
77.05 |
77.96 |
77.49 |
126900.0 |
76.55 |
2020-07-24 |
79.56 |
78.31 |
79.56 |
78.46 |
200100.0 |
77.51 |
2020-07-23 |
79.96 |
78.5 |
78.5 |
79.46 |
256400.0 |
78.5 |
2020-07-22 |
78.91 |
78.14 |
78.14 |
78.82 |
136400.0 |
77.87 |
2020-07-21 |
79.38 |
77.49 |
77.49 |
78.54 |
302000.0 |
77.59 |
2020-07-20 |
78.39 |
77.37 |
78.19 |
77.47 |
218900.0 |
76.53 |
2020-07-17 |
79.21 |
77.71 |
78.58 |
78.62 |
206400.0 |
77.67 |
2020-07-16 |
80.0 |
77.92 |
78.36 |
78.29 |
317400.0 |
77.34 |
2020-07-15 |
79.01 |
77.32 |
78.41 |
78.73 |
336900.0 |
77.78 |
2020-07-14 |
77.01 |
74.89 |
75.02 |
76.88 |
217000.0 |
75.95 |
2020-07-13 |
77.54 |
74.73 |
76.45 |
75.02 |
293400.0 |
74.11 |
2020-07-10 |
76.34 |
72.91 |
73.36 |
76.23 |
265300.0 |
75.31 |
2020-07-09 |
76.68 |
73.1 |
76.23 |
73.14 |
303400.0 |
72.26 |
2020-07-08 |
76.31 |
72.86 |
72.86 |
76.17 |
548500.0 |
75.25 |
2020-07-07 |
74.43 |
72.26 |
72.39 |
72.86 |
405200.0 |
71.98 |
2020-07-06 |
73.6 |
72.04 |
72.77 |
72.67 |
322500.0 |
71.79 |
2020-07-02 |
73.74 |
71.12 |
73.37 |
71.42 |
277200.0 |
70.56 |
2020-07-01 |
73.03 |
71.03 |
72.14 |
72.09 |
333500.0 |
71.22 |
2020-06-30 |
72.73 |
70.96 |
70.96 |
72.52 |
255500.0 |
71.64 |
2020-06-29 |
71.75 |
69.5 |
70.76 |
71.01 |
245800.0 |
70.15 |
2020-06-26 |
71.27 |
69.04 |
71.06 |
69.84 |
677100.0 |
69.0 |
2020-06-25 |
72.03 |
69.23 |
69.82 |
71.96 |
282300.0 |
71.09 |
2020-06-24 |
71.15 |
68.26 |
69.67 |
70.35 |
419600.0 |
69.5 |
2020-06-23 |
71.88 |
69.74 |
71.66 |
70.4 |
517700.0 |
69.55 |
2020-06-22 |
70.76 |
68.06 |
69.09 |
70.61 |
495500.0 |
69.76 |
2020-06-19 |
72.02 |
69.02 |
71.65 |
69.78 |
734600.0 |
68.94 |
2020-06-18 |
72.17 |
69.97 |
70.11 |
71.15 |
542000.0 |
70.29 |
2020-06-17 |
71.36 |
69.87 |
70.66 |
70.95 |
559900.0 |
70.09 |
2020-06-16 |
71.05 |
69.25 |
70.63 |
70.05 |
337200.0 |
69.2 |
2020-06-15 |
68.14 |
63.36 |
63.4 |
67.68 |
370300.0 |
66.86 |
2020-06-12 |
67.63 |
63.62 |
66.98 |
65.73 |
299900.0 |
64.94 |
2020-06-11 |
67.44 |
64.3 |
67.42 |
64.36 |
271500.0 |
63.58 |
2020-06-10 |
73.64 |
69.63 |
73.64 |
69.72 |
264900.0 |
68.88 |
2020-06-09 |
74.92 |
73.05 |
73.78 |
74.06 |
345300.0 |
73.16 |
2020-06-08 |
75.67 |
72.98 |
73.23 |
75.3 |
334300.0 |
74.39 |
2020-06-05 |
73.77 |
71.06 |
71.81 |
73.04 |
318400.0 |
72.16 |
2020-06-04 |
69.24 |
66.73 |
67.6 |
69.2 |
350200.0 |
68.36 |
2020-06-03 |
68.73 |
67.42 |
67.42 |
68.2 |
220800.0 |
67.38 |
2020-06-02 |
66.97 |
65.29 |
66.29 |
66.49 |
289500.0 |
65.69 |
2020-06-01 |
66.17 |
63.43 |
63.69 |
65.65 |
336200.0 |
64.86 |
2020-05-29 |
63.97 |
62.32 |
62.99 |
63.4 |
266000.0 |
62.63 |
2020-05-28 |
66.89 |
63.41 |
66.89 |
63.76 |
266300.0 |
62.99 |
2020-05-27 |
66.15 |
63.99 |
64.3 |
65.99 |
278300.0 |
65.19 |
2020-05-26 |
65.39 |
61.86 |
64.88 |
62.05 |
482600.0 |
61.3 |
2020-05-22 |
63.0 |
61.61 |
62.86 |
62.43 |
243700.0 |
61.68 |
2020-05-21 |
62.74 |
61.0 |
61.29 |
62.52 |
305300.0 |
61.76 |
2020-05-20 |
62.35 |
60.58 |
61.05 |
61.36 |
221000.0 |
60.62 |
2020-05-19 |
61.83 |
60.17 |
60.93 |
60.19 |
202500.0 |
59.46 |
2020-05-18 |
61.37 |
59.51 |
60.2 |
61.06 |
239800.0 |
60.32 |
2020-05-15 |
58.54 |
56.58 |
56.96 |
58.11 |
239800.0 |
57.41 |
2020-05-14 |
57.9 |
54.41 |
56.0 |
57.63 |
239700.0 |
56.64 |
2020-05-13 |
59.12 |
56.58 |
59.12 |
57.14 |
261200.0 |
56.16 |
2020-05-12 |
63.57 |
59.66 |
63.09 |
59.74 |
246000.0 |
58.71 |
2020-05-11 |
64.19 |
62.21 |
63.69 |
62.78 |
363700.0 |
61.7 |
2020-05-08 |
67.0 |
61.23 |
65.34 |
65.13 |
457700.0 |
64.01 |
2020-05-07 |
66.03 |
63.78 |
64.17 |
63.89 |
222100.0 |
62.79 |
2020-05-06 |
65.16 |
62.91 |
65.11 |
63.02 |
166600.0 |
61.93 |
2020-05-05 |
66.5 |
64.54 |
65.22 |
64.8 |
208500.0 |
63.68 |
2020-05-04 |
65.32 |
62.97 |
64.46 |
64.48 |
183400.0 |
63.37 |
2020-05-01 |
66.62 |
64.1 |
65.83 |
65.01 |
206400.0 |
63.89 |
2020-04-30 |
69.07 |
67.06 |
69.07 |
67.22 |
245800.0 |
66.06 |
2020-04-29 |
71.41 |
69.47 |
70.08 |
70.49 |
331100.0 |
69.28 |
2020-04-28 |
70.33 |
67.52 |
69.82 |
68.5 |
202300.0 |
67.32 |
2020-04-27 |
68.58 |
66.39 |
66.44 |
68.35 |
181400.0 |
67.17 |
2020-04-24 |
66.32 |
64.05 |
66.32 |
65.62 |
219800.0 |
64.49 |
2020-04-23 |
67.63 |
65.63 |
66.86 |
65.65 |
171100.0 |
64.52 |
2020-04-22 |
67.87 |
65.43 |
66.85 |
66.82 |
201900.0 |
65.67 |
2020-04-21 |
66.68 |
65.07 |
66.02 |
65.62 |
209500.0 |
64.49 |
2020-04-20 |
70.05 |
67.12 |
68.64 |
67.79 |
355300.0 |
66.62 |
2020-04-17 |
70.62 |
67.7 |
67.7 |
69.95 |
271900.0 |
68.74 |
2020-04-16 |
68.74 |
65.62 |
67.96 |
66.28 |
767100.0 |
65.14 |
2020-04-15 |
71.47 |
67.64 |
69.82 |
67.73 |
243500.0 |
66.56 |
2020-04-14 |
73.65 |
70.85 |
72.99 |
71.48 |
361000.0 |
70.25 |
2020-04-13 |
72.99 |
70.68 |
72.99 |
71.64 |
214900.0 |
70.41 |
2020-04-09 |
73.28 |
68.98 |
69.0 |
72.99 |
388000.0 |
71.73 |
2020-04-08 |
68.38 |
63.56 |
64.84 |
68.04 |
262000.0 |
66.87 |
2020-04-07 |
71.56 |
63.77 |
69.93 |
63.97 |
475100.0 |
62.87 |
2020-04-06 |
68.0 |
65.38 |
67.34 |
67.28 |
367000.0 |
66.12 |
2020-04-03 |
70.4 |
64.2 |
68.09 |
65.3 |
315200.0 |
64.18 |
2020-04-02 |
73.58 |
67.4 |
70.66 |
69.09 |
268100.0 |
67.9 |
2020-04-01 |
72.78 |
68.99 |
71.52 |
71.39 |
442100.0 |
70.16 |
2020-03-31 |
74.41 |
71.87 |
72.69 |
74.37 |
349400.0 |
73.09 |
2020-03-30 |
73.86 |
70.53 |
71.94 |
73.2 |
431500.0 |
71.94 |
2020-03-27 |
74.41 |
70.73 |
71.09 |
71.27 |
415500.0 |
70.04 |
2020-03-26 |
74.56 |
70.25 |
70.94 |
73.66 |
511600.0 |
72.39 |
2020-03-25 |
74.07 |
65.23 |
66.37 |
70.48 |
610700.0 |
69.27 |
2020-03-24 |
66.68 |
58.06 |
58.65 |
66.11 |
588200.0 |
64.97 |
2020-03-23 |
57.97 |
53.81 |
57.0 |
56.04 |
618100.0 |
55.07 |
2020-03-20 |
63.57 |
57.51 |
60.01 |
58.65 |
769900.0 |
57.64 |
2020-03-19 |
63.75 |
55.9 |
62.62 |
58.91 |
709500.0 |
57.9 |
2020-03-18 |
70.28 |
60.76 |
68.85 |
62.98 |
635900.0 |
61.89 |
2020-03-17 |
74.92 |
71.02 |
73.16 |
73.55 |
738100.0 |
72.28 |
2020-03-16 |
74.15 |
64.28 |
66.04 |
71.84 |
487100.0 |
70.6 |
2020-03-13 |
75.31 |
67.98 |
67.98 |
75.31 |
468600.0 |
74.01 |
2020-03-12 |
68.41 |
61.81 |
63.68 |
66.62 |
470100.0 |
65.47 |
2020-03-11 |
71.41 |
68.17 |
70.95 |
68.75 |
440500.0 |
67.57 |
2020-03-10 |
74.87 |
69.56 |
73.38 |
73.56 |
351800.0 |
72.29 |
2020-03-09 |
71.4 |
68.26 |
69.64 |
70.34 |
519900.0 |
69.13 |
2020-03-06 |
76.2 |
71.78 |
72.08 |
76.0 |
338000.0 |
74.69 |
2020-03-05 |
76.58 |
74.3 |
76.25 |
74.94 |
313300.0 |
73.65 |
2020-03-04 |
78.58 |
75.19 |
75.31 |
78.45 |
391800.0 |
77.1 |
2020-03-03 |
76.1 |
72.89 |
74.29 |
74.13 |
483900.0 |
72.85 |
2020-03-02 |
74.25 |
68.91 |
69.15 |
74.23 |
379100.0 |
72.95 |
2020-02-28 |
69.54 |
66.9 |
68.8 |
68.84 |
481800.0 |
67.65 |
2020-02-27 |
74.24 |
70.49 |
72.5 |
70.56 |
216600.0 |
69.34 |
2020-02-26 |
78.48 |
74.24 |
77.45 |
74.35 |
353000.0 |
73.07 |
2020-02-25 |
77.46 |
75.56 |
77.23 |
76.6 |
414000.0 |
75.28 |
2020-02-24 |
77.82 |
75.8 |
75.85 |
76.87 |
206600.0 |
75.55 |
2020-02-21 |
78.6 |
76.75 |
78.17 |
78.13 |
184100.0 |
76.78 |
2020-02-20 |
79.2 |
77.83 |
78.46 |
78.6 |
186800.0 |
77.25 |
2020-02-19 |
79.41 |
78.28 |
79.41 |
78.79 |
198500.0 |
77.43 |
2020-02-18 |
80.06 |
78.38 |
79.58 |
78.99 |
230300.0 |
77.63 |