| 名前 | Kinsale Capital Group Inc. Common Stock |
| ティッカー | KNSL |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 200.78 | 192.18 | 197.82 | 192.93 | 157000.0 | 192.93 |
| 2021-02-12 | 203.0 | 196.15 | 196.98 | 197.83 | 188200.0 | 197.83 |
| 2021-02-11 | 196.5 | 190.04 | 191.01 | 196.23 | 233600.0 | 196.23 |
| 2021-02-10 | 192.37 | 188.72 | 191.99 | 190.69 | 169700.0 | 190.69 |
| 2021-02-09 | 191.37 | 187.75 | 187.75 | 190.94 | 269100.0 | 190.94 |
| 2021-02-08 | 193.19 | 186.47 | 190.38 | 188.04 | 264900.0 | 188.04 |
| 2021-02-05 | 192.21 | 188.2 | 189.68 | 189.82 | 160500.0 | 189.82 |
| 2021-02-04 | 188.88 | 184.04 | 185.18 | 188.27 | 209000.0 | 188.27 |
| 2021-02-03 | 188.95 | 182.61 | 188.51 | 184.93 | 175900.0 | 184.93 |
| 2021-02-02 | 191.78 | 185.99 | 188.97 | 187.33 | 220500.0 | 187.33 |
| 2021-02-01 | 190.24 | 185.95 | 189.82 | 189.17 | 195400.0 | 189.17 |
| 2021-01-29 | 190.58 | 184.93 | 187.08 | 187.56 | 242900.0 | 187.56 |
| 2021-01-28 | 191.11 | 188.25 | 188.47 | 189.54 | 118700.0 | 189.54 |
| 2021-01-27 | 190.36 | 182.25 | 187.0 | 187.51 | 307500.0 | 187.51 |
| 2021-01-26 | 196.91 | 189.38 | 194.44 | 189.44 | 160300.0 | 189.44 |
| 2021-01-25 | 194.94 | 187.7 | 193.45 | 193.42 | 153400.0 | 193.42 |
| 2021-01-22 | 192.86 | 187.13 | 191.19 | 191.82 | 167200.0 | 191.82 |
| 2021-01-21 | 196.31 | 190.01 | 190.64 | 191.58 | 227400.0 | 191.58 |
| 2021-01-20 | 194.72 | 190.87 | 192.01 | 192.0 | 203100.0 | 192.0 |
| 2021-01-19 | 199.78 | 192.42 | 199.78 | 192.98 | 189600.0 | 192.98 |
| 2021-01-15 | 202.74 | 194.24 | 199.55 | 198.3 | 277100.0 | 198.3 |
| 2021-01-14 | 216.5 | 199.01 | 216.39 | 200.41 | 233700.0 | 200.41 |
| 2021-01-13 | 215.24 | 211.2 | 214.08 | 214.34 | 90100.0 | 214.34 |
| 2021-01-12 | 216.12 | 209.97 | 210.89 | 213.65 | 285200.0 | 213.65 |
| 2021-01-11 | 213.52 | 208.12 | 208.12 | 210.43 | 134200.0 | 210.43 |
| 2021-01-08 | 213.12 | 207.59 | 207.59 | 210.58 | 155300.0 | 210.58 |
| 2021-01-07 | 214.74 | 207.75 | 212.22 | 209.8 | 184800.0 | 209.8 |
| 2021-01-06 | 211.17 | 200.02 | 202.13 | 210.93 | 296800.0 | 210.93 |
| 2021-01-05 | 203.99 | 199.3 | 202.3 | 199.59 | 238000.0 | 199.59 |
| 2021-01-04 | 203.91 | 198.79 | 201.9 | 202.16 | 263800.0 | 202.16 |
| 2020-12-31 | 204.27 | 199.05 | 204.0 | 200.13 | 226700.0 | 200.13 |
| 2020-12-30 | 204.12 | 198.72 | 203.22 | 203.01 | 199500.0 | 203.01 |
| 2020-12-29 | 210.11 | 200.01 | 210.0 | 202.07 | 322500.0 | 202.07 |
| 2020-12-28 | 210.85 | 198.02 | 207.38 | 208.0 | 4230700.0 | 208.0 |
| 2020-12-24 | 218.3 | 205.04 | 215.71 | 207.28 | 285900.0 | 207.28 |
| 2020-12-23 | 228.32 | 212.64 | 222.31 | 216.04 | 525100.0 | 216.04 |
| 2020-12-22 | 235.73 | 214.42 | 232.73 | 218.53 | 765300.0 | 218.53 |
| 2020-12-21 | 249.19 | 239.05 | 242.26 | 249.11 | 108200.0 | 249.11 |
| 2020-12-18 | 252.7 | 245.07 | 251.29 | 246.46 | 279700.0 | 246.46 |
| 2020-12-17 | 250.81 | 246.28 | 249.87 | 249.59 | 120000.0 | 249.59 |
| 2020-12-16 | 250.24 | 240.58 | 241.84 | 247.3 | 164200.0 | 247.3 |
| 2020-12-15 | 242.84 | 238.86 | 242.84 | 240.12 | 184100.0 | 240.12 |
| 2020-12-14 | 242.39 | 236.38 | 239.78 | 239.85 | 119200.0 | 239.85 |
| 2020-12-11 | 242.21 | 233.9 | 237.01 | 236.58 | 77000.0 | 236.58 |
| 2020-12-10 | 238.31 | 229.4 | 232.01 | 238.21 | 67400.0 | 238.21 |
| 2020-12-09 | 238.81 | 233.07 | 236.15 | 233.76 | 82100.0 | 233.76 |
| 2020-12-08 | 242.22 | 232.69 | 242.22 | 235.19 | 142400.0 | 235.19 |
| 2020-12-07 | 245.66 | 240.65 | 244.0 | 243.49 | 136000.0 | 243.49 |
| 2020-12-04 | 245.84 | 234.24 | 236.59 | 244.31 | 148000.0 | 244.31 |
| 2020-12-03 | 243.27 | 235.43 | 242.11 | 236.34 | 247600.0 | 236.34 |
| 2020-12-02 | 244.6 | 240.61 | 243.92 | 241.62 | 110700.0 | 241.62 |
| 2020-12-01 | 243.78 | 238.87 | 242.2 | 243.12 | 125300.0 | 243.12 |
| 2020-11-30 | 243.93 | 238.0 | 240.0 | 240.16 | 158200.0 | 240.16 |
| 2020-11-27 | 243.5 | 237.43 | 242.54 | 240.75 | 66200.0 | 240.75 |
| 2020-11-25 | 239.19 | 232.19 | 237.19 | 238.41 | 107700.0 | 238.32 |
| 2020-11-24 | 236.83 | 229.21 | 231.91 | 236.36 | 151100.0 | 236.27 |
| 2020-11-23 | 235.27 | 229.34 | 233.51 | 231.91 | 120100.0 | 231.82 |
| 2020-11-20 | 233.57 | 223.41 | 231.43 | 232.27 | 211300.0 | 232.18 |
| 2020-11-19 | 236.13 | 226.64 | 233.13 | 232.6 | 127900.0 | 232.51 |
| 2020-11-18 | 234.43 | 228.84 | 234.43 | 232.73 | 146900.0 | 232.64 |
| 2020-11-17 | 234.02 | 221.39 | 224.6 | 232.62 | 202800.0 | 232.53 |
| 2020-11-16 | 223.8 | 213.96 | 216.35 | 223.66 | 152000.0 | 223.58 |
| 2020-11-13 | 214.03 | 208.76 | 212.03 | 212.66 | 72500.0 | 212.58 |
| 2020-11-12 | 222.11 | 207.67 | 220.76 | 210.44 | 138500.0 | 210.36 |
| 2020-11-11 | 222.71 | 214.73 | 218.85 | 222.71 | 88000.0 | 222.63 |
| 2020-11-10 | 218.65 | 209.38 | 213.33 | 217.65 | 140600.0 | 217.57 |
| 2020-11-09 | 218.65 | 205.84 | 210.0 | 211.28 | 170600.0 | 211.2 |
| 2020-11-06 | 208.49 | 201.15 | 205.56 | 207.61 | 69700.0 | 207.53 |
| 2020-11-05 | 206.07 | 202.16 | 202.16 | 204.85 | 57300.0 | 204.77 |
| 2020-11-04 | 209.34 | 194.88 | 204.01 | 199.39 | 131500.0 | 199.31 |
| 2020-11-03 | 208.17 | 200.54 | 201.88 | 203.27 | 139400.0 | 203.19 |
| 2020-11-02 | 198.87 | 189.01 | 189.54 | 198.4 | 159200.0 | 198.33 |
| 2020-10-30 | 196.63 | 183.6 | 191.81 | 187.47 | 350100.0 | 187.4 |
| 2020-10-29 | 209.71 | 199.11 | 202.09 | 208.26 | 116900.0 | 208.18 |
| 2020-10-28 | 207.25 | 201.4 | 204.54 | 203.55 | 155400.0 | 203.47 |
| 2020-10-27 | 210.0 | 207.43 | 208.67 | 208.0 | 70800.0 | 207.92 |
| 2020-10-26 | 210.41 | 204.94 | 208.51 | 207.9 | 108400.0 | 207.82 |
| 2020-10-23 | 213.05 | 210.17 | 212.78 | 211.26 | 53200.0 | 211.18 |
| 2020-10-22 | 213.95 | 210.47 | 211.4 | 211.47 | 74000.0 | 211.39 |
| 2020-10-21 | 212.48 | 207.81 | 207.81 | 210.8 | 51900.0 | 210.72 |
| 2020-10-20 | 209.77 | 205.43 | 206.89 | 207.14 | 67600.0 | 207.06 |
| 2020-10-19 | 214.55 | 204.21 | 212.0 | 204.9 | 90500.0 | 204.82 |
| 2020-10-16 | 211.79 | 208.53 | 209.15 | 210.62 | 48100.0 | 210.54 |
| 2020-10-15 | 210.93 | 204.0 | 205.48 | 209.65 | 66600.0 | 209.57 |
| 2020-10-14 | 213.94 | 208.11 | 212.68 | 208.11 | 97400.0 | 208.03 |
| 2020-10-13 | 214.0 | 209.41 | 212.55 | 210.98 | 82200.0 | 210.9 |
| 2020-10-12 | 214.35 | 208.82 | 208.82 | 213.09 | 86800.0 | 213.01 |
| 2020-10-09 | 209.72 | 206.44 | 206.46 | 208.2 | 64300.0 | 208.12 |
| 2020-10-08 | 210.42 | 205.27 | 209.22 | 205.73 | 73700.0 | 205.65 |
| 2020-10-07 | 208.48 | 203.15 | 203.15 | 207.28 | 150500.0 | 207.2 |
| 2020-10-06 | 205.86 | 200.0 | 204.5 | 201.38 | 144600.0 | 201.3 |
| 2020-10-05 | 203.62 | 197.7 | 198.79 | 203.08 | 106900.0 | 203.0 |
| 2020-10-02 | 199.11 | 185.0 | 186.39 | 195.9 | 173600.0 | 195.83 |
| 2020-10-01 | 192.05 | 187.39 | 191.01 | 189.65 | 142500.0 | 189.58 |
| 2020-09-30 | 191.91 | 186.28 | 186.28 | 190.18 | 290100.0 | 190.11 |
| 2020-09-29 | 186.53 | 182.52 | 182.63 | 186.28 | 113300.0 | 186.21 |
| 2020-09-28 | 183.67 | 177.68 | 177.68 | 182.77 | 132800.0 | 182.7 |
| 2020-09-25 | 177.29 | 172.11 | 172.13 | 175.69 | 85900.0 | 175.62 |
| 2020-09-24 | 179.7 | 173.77 | 175.38 | 173.8 | 67200.0 | 173.73 |
| 2020-09-23 | 184.22 | 175.39 | 180.01 | 175.81 | 132500.0 | 175.74 |
| 2020-09-22 | 180.15 | 176.51 | 176.88 | 179.79 | 66700.0 | 179.72 |
| 2020-09-21 | 180.3 | 169.3 | 177.57 | 176.71 | 244600.0 | 176.64 |
| 2020-09-18 | 193.61 | 181.36 | 193.61 | 182.16 | 384100.0 | 182.09 |
| 2020-09-17 | 190.91 | 185.22 | 187.18 | 188.34 | 94000.0 | 188.27 |
| 2020-09-16 | 192.88 | 189.89 | 191.5 | 190.34 | 96200.0 | 190.27 |
| 2020-09-15 | 197.48 | 191.3 | 193.41 | 191.94 | 94800.0 | 191.87 |
| 2020-09-14 | 191.24 | 187.02 | 189.98 | 190.93 | 123400.0 | 190.86 |
| 2020-09-11 | 192.37 | 186.68 | 190.38 | 187.93 | 81300.0 | 187.86 |
| 2020-09-10 | 198.81 | 189.4 | 197.05 | 189.8 | 110000.0 | 189.73 |
| 2020-09-09 | 198.7 | 193.0 | 193.02 | 195.0 | 117000.0 | 194.93 |
| 2020-09-08 | 194.35 | 184.09 | 187.56 | 191.05 | 149400.0 | 190.98 |
| 2020-09-04 | 203.07 | 188.51 | 201.64 | 188.71 | 220400.0 | 188.64 |
| 2020-09-03 | 209.21 | 196.7 | 209.01 | 199.2 | 144900.0 | 199.12 |
| 2020-09-02 | 211.23 | 207.89 | 209.73 | 209.06 | 80500.0 | 208.98 |
| 2020-09-01 | 210.64 | 207.12 | 207.23 | 209.98 | 91100.0 | 209.9 |
| 2020-08-31 | 209.09 | 202.59 | 204.0 | 207.23 | 127600.0 | 207.15 |
| 2020-08-28 | 212.22 | 204.51 | 210.56 | 204.57 | 119600.0 | 204.49 |
| 2020-08-27 | 210.0 | 202.57 | 204.29 | 208.57 | 152300.0 | 208.4 |
| 2020-08-26 | 206.5 | 203.0 | 204.43 | 203.97 | 87700.0 | 203.81 |
| 2020-08-25 | 204.86 | 202.51 | 203.33 | 203.09 | 127700.0 | 202.93 |
| 2020-08-24 | 207.75 | 202.01 | 207.18 | 203.67 | 83100.0 | 203.51 |
| 2020-08-21 | 205.99 | 202.73 | 202.76 | 205.23 | 94000.0 | 205.06 |
| 2020-08-20 | 204.49 | 196.09 | 199.34 | 202.67 | 63300.0 | 202.51 |
| 2020-08-19 | 202.21 | 198.01 | 199.28 | 201.19 | 105000.0 | 201.03 |
| 2020-08-18 | 199.58 | 196.93 | 198.67 | 198.4 | 52300.0 | 198.24 |
| 2020-08-17 | 200.26 | 196.58 | 198.37 | 198.05 | 54500.0 | 197.89 |
| 2020-08-14 | 203.22 | 195.54 | 202.18 | 196.93 | 119300.0 | 196.77 |
| 2020-08-13 | 204.46 | 192.36 | 194.36 | 202.6 | 108200.0 | 202.44 |
| 2020-08-12 | 200.65 | 193.18 | 199.44 | 194.84 | 143100.0 | 194.68 |
| 2020-08-11 | 202.1 | 196.43 | 201.98 | 197.39 | 125300.0 | 197.23 |
| 2020-08-10 | 209.37 | 201.06 | 207.94 | 201.47 | 105800.0 | 201.31 |
| 2020-08-07 | 209.24 | 202.33 | 206.5 | 205.73 | 102900.0 | 205.56 |
| 2020-08-06 | 212.1 | 202.8 | 210.11 | 206.45 | 128600.0 | 206.28 |
| 2020-08-05 | 210.0 | 196.01 | 198.18 | 207.91 | 415300.0 | 207.74 |
| 2020-08-04 | 197.08 | 190.08 | 191.33 | 194.42 | 136400.0 | 194.26 |
| 2020-08-03 | 198.68 | 193.54 | 197.03 | 195.63 | 183700.0 | 195.47 |
| 2020-07-31 | 195.0 | 169.0 | 169.0 | 194.9 | 348000.0 | 194.74 |
| 2020-07-30 | 169.45 | 164.81 | 164.81 | 165.91 | 127100.0 | 165.78 |
| 2020-07-29 | 167.19 | 164.77 | 164.77 | 166.63 | 112600.0 | 166.5 |
| 2020-07-28 | 169.34 | 164.37 | 168.69 | 164.38 | 92400.0 | 164.25 |
| 2020-07-27 | 170.75 | 165.12 | 166.73 | 169.1 | 86000.0 | 168.96 |
| 2020-07-24 | 167.67 | 163.77 | 166.49 | 166.11 | 81700.0 | 165.98 |
| 2020-07-23 | 171.43 | 164.03 | 164.44 | 168.02 | 122300.0 | 167.88 |
| 2020-07-22 | 166.06 | 163.43 | 163.43 | 164.88 | 62000.0 | 164.75 |
| 2020-07-21 | 167.09 | 162.52 | 163.15 | 163.64 | 79100.0 | 163.51 |
| 2020-07-20 | 164.66 | 161.67 | 161.85 | 162.46 | 75100.0 | 162.33 |
| 2020-07-17 | 162.94 | 158.31 | 160.53 | 162.07 | 85600.0 | 161.94 |
| 2020-07-16 | 162.71 | 157.86 | 157.86 | 162.01 | 83800.0 | 161.88 |
| 2020-07-15 | 164.8 | 157.39 | 160.25 | 159.35 | 179000.0 | 159.22 |
| 2020-07-14 | 157.75 | 153.16 | 156.14 | 157.57 | 118200.0 | 157.44 |
| 2020-07-13 | 162.86 | 156.22 | 159.91 | 156.86 | 135900.0 | 156.73 |
| 2020-07-10 | 159.02 | 153.35 | 155.02 | 158.24 | 62600.0 | 158.11 |
| 2020-07-09 | 158.19 | 152.93 | 157.99 | 154.37 | 125000.0 | 154.25 |
| 2020-07-08 | 158.2 | 154.52 | 154.71 | 157.99 | 87200.0 | 157.86 |
| 2020-07-07 | 157.49 | 153.93 | 156.13 | 154.96 | 98000.0 | 154.83 |
| 2020-07-06 | 159.42 | 154.21 | 157.13 | 155.58 | 106900.0 | 155.45 |
| 2020-07-02 | 160.8 | 153.07 | 159.41 | 153.75 | 118000.0 | 153.63 |
| 2020-07-01 | 158.38 | 155.9 | 156.19 | 156.95 | 102300.0 | 156.82 |
| 2020-06-30 | 158.0 | 154.11 | 156.12 | 155.21 | 206000.0 | 155.08 |
| 2020-06-29 | 153.58 | 141.85 | 145.22 | 151.77 | 219900.0 | 151.65 |
| 2020-06-26 | 149.72 | 144.31 | 148.34 | 145.21 | 298800.0 | 145.09 |
| 2020-06-25 | 150.26 | 145.27 | 148.05 | 149.82 | 124000.0 | 149.7 |
| 2020-06-24 | 151.98 | 148.88 | 150.0 | 149.04 | 132200.0 | 148.92 |
| 2020-06-23 | 158.04 | 151.37 | 158.04 | 151.57 | 291800.0 | 151.45 |
| 2020-06-22 | 156.24 | 152.03 | 152.52 | 155.94 | 172700.0 | 155.81 |
| 2020-06-19 | 157.42 | 152.38 | 153.87 | 152.52 | 280500.0 | 152.4 |
| 2020-06-18 | 157.34 | 151.74 | 154.13 | 152.33 | 254000.0 | 152.21 |
| 2020-06-17 | 159.04 | 156.12 | 157.0 | 156.86 | 209500.0 | 156.73 |
| 2020-06-16 | 159.12 | 154.53 | 155.52 | 156.21 | 164200.0 | 156.08 |
| 2020-06-15 | 156.17 | 148.01 | 148.35 | 153.97 | 278700.0 | 153.85 |
| 2020-06-12 | 156.0 | 148.74 | 155.5 | 151.94 | 139400.0 | 151.82 |
| 2020-06-11 | 157.78 | 151.25 | 153.97 | 151.38 | 166300.0 | 151.26 |
| 2020-06-10 | 160.16 | 157.11 | 157.69 | 158.12 | 128100.0 | 157.99 |
| 2020-06-09 | 160.76 | 157.87 | 158.38 | 158.1 | 139500.0 | 157.97 |
| 2020-06-08 | 159.96 | 157.25 | 159.82 | 158.82 | 171800.0 | 158.69 |
| 2020-06-05 | 159.99 | 156.13 | 159.12 | 157.21 | 194700.0 | 157.08 |
| 2020-06-04 | 155.43 | 152.41 | 154.47 | 154.41 | 141900.0 | 154.29 |
| 2020-06-03 | 158.9 | 149.11 | 150.82 | 155.83 | 104500.0 | 155.7 |
| 2020-06-02 | 151.58 | 148.65 | 150.43 | 151.21 | 112300.0 | 151.09 |
| 2020-06-01 | 152.08 | 147.5 | 149.49 | 150.73 | 152700.0 | 150.61 |
| 2020-05-29 | 150.05 | 146.01 | 147.28 | 149.32 | 167200.0 | 149.11 |
| 2020-05-28 | 152.5 | 147.58 | 152.5 | 148.09 | 243700.0 | 147.88 |
| 2020-05-27 | 151.88 | 145.24 | 151.28 | 151.43 | 162400.0 | 151.22 |
| 2020-05-26 | 156.33 | 147.52 | 154.78 | 148.45 | 170200.0 | 148.24 |
| 2020-05-22 | 150.94 | 143.89 | 145.3 | 150.05 | 95400.0 | 149.84 |
| 2020-05-21 | 145.9 | 141.18 | 142.2 | 144.67 | 127600.0 | 144.47 |
| 2020-05-20 | 145.85 | 138.31 | 139.3 | 142.56 | 152100.0 | 142.36 |
| 2020-05-19 | 139.97 | 135.17 | 138.73 | 137.09 | 162900.0 | 136.9 |
| 2020-05-18 | 140.52 | 136.0 | 136.49 | 139.14 | 154700.0 | 138.94 |
| 2020-05-15 | 134.05 | 128.77 | 129.25 | 133.02 | 125600.0 | 132.83 |
| 2020-05-14 | 130.72 | 127.14 | 128.76 | 130.41 | 103100.0 | 130.23 |
| 2020-05-13 | 131.81 | 128.22 | 131.62 | 131.11 | 147900.0 | 130.93 |
| 2020-05-12 | 136.44 | 131.84 | 135.22 | 131.84 | 141500.0 | 131.65 |
| 2020-05-11 | 137.38 | 133.55 | 135.65 | 135.16 | 132300.0 | 134.97 |
| 2020-05-08 | 136.85 | 133.0 | 133.78 | 135.64 | 149300.0 | 135.45 |
| 2020-05-07 | 134.18 | 130.5 | 132.55 | 131.4 | 156900.0 | 131.21 |
| 2020-05-06 | 134.71 | 129.02 | 132.98 | 129.17 | 271300.0 | 128.99 |
| 2020-05-05 | 131.05 | 117.34 | 117.47 | 128.5 | 371600.0 | 128.32 |
| 2020-05-04 | 119.4 | 115.16 | 117.56 | 116.53 | 224900.0 | 116.37 |
| 2020-05-01 | 121.36 | 102.11 | 105.28 | 119.63 | 368900.0 | 119.46 |
| 2020-04-30 | 116.36 | 107.87 | 115.25 | 108.62 | 252300.0 | 108.47 |
| 2020-04-29 | 120.3 | 113.21 | 114.81 | 117.67 | 278800.0 | 117.5 |
| 2020-04-28 | 113.9 | 108.85 | 111.06 | 111.32 | 194700.0 | 111.16 |
| 2020-04-27 | 111.39 | 103.67 | 103.73 | 108.9 | 211000.0 | 108.75 |
| 2020-04-24 | 107.35 | 103.23 | 107.22 | 103.76 | 178000.0 | 103.61 |
| 2020-04-23 | 107.32 | 103.53 | 105.97 | 105.9 | 231300.0 | 105.75 |
| 2020-04-22 | 113.06 | 105.72 | 112.66 | 106.0 | 199800.0 | 105.85 |
| 2020-04-21 | 113.46 | 109.02 | 110.56 | 110.54 | 151800.0 | 110.38 |
| 2020-04-20 | 114.82 | 112.0 | 112.8 | 113.35 | 124300.0 | 113.19 |
| 2020-04-17 | 114.83 | 111.02 | 112.92 | 114.01 | 214300.0 | 113.85 |
| 2020-04-16 | 110.6 | 105.51 | 108.24 | 109.76 | 206100.0 | 109.61 |
| 2020-04-15 | 113.19 | 107.0 | 111.0 | 108.05 | 155100.0 | 107.9 |
| 2020-04-14 | 114.68 | 111.88 | 113.41 | 113.08 | 160800.0 | 112.92 |
| 2020-04-13 | 114.7 | 107.72 | 114.0 | 108.8 | 88900.0 | 108.65 |
| 2020-04-09 | 114.21 | 109.48 | 110.21 | 112.97 | 152500.0 | 112.81 |
| 2020-04-08 | 109.6 | 106.28 | 108.85 | 107.59 | 157700.0 | 107.44 |
| 2020-04-07 | 114.63 | 106.67 | 111.43 | 107.98 | 139000.0 | 107.83 |
| 2020-04-06 | 108.93 | 102.86 | 104.37 | 107.5 | 145600.0 | 107.35 |
| 2020-04-03 | 104.99 | 97.83 | 102.52 | 99.52 | 135300.0 | 99.38 |
| 2020-04-02 | 104.89 | 98.53 | 99.89 | 101.98 | 110200.0 | 101.84 |
| 2020-04-01 | 103.12 | 98.42 | 101.55 | 100.02 | 144400.0 | 99.88 |
| 2020-03-31 | 107.0 | 101.17 | 106.88 | 104.53 | 223800.0 | 104.38 |
| 2020-03-30 | 109.09 | 98.02 | 100.44 | 107.05 | 145800.0 | 106.9 |
| 2020-03-27 | 103.62 | 97.82 | 98.94 | 98.9 | 117300.0 | 98.76 |
| 2020-03-26 | 102.6 | 92.85 | 92.85 | 102.59 | 162300.0 | 102.45 |
| 2020-03-25 | 97.78 | 92.16 | 95.29 | 92.77 | 160000.0 | 92.64 |
| 2020-03-24 | 95.94 | 88.74 | 91.43 | 94.87 | 200700.0 | 94.74 |
| 2020-03-23 | 88.99 | 83.84 | 85.69 | 87.62 | 255300.0 | 87.5 |
| 2020-03-20 | 101.19 | 84.78 | 98.94 | 86.37 | 334400.0 | 86.25 |
| 2020-03-19 | 100.94 | 87.11 | 91.58 | 98.41 | 232100.0 | 98.27 |
| 2020-03-18 | 94.97 | 84.1 | 89.86 | 93.3 | 212100.0 | 93.17 |
| 2020-03-17 | 99.48 | 80.93 | 86.69 | 97.88 | 369500.0 | 97.74 |
| 2020-03-16 | 93.0 | 83.15 | 93.0 | 84.33 | 461600.0 | 84.21 |
| 2020-03-13 | 104.99 | 96.18 | 103.89 | 104.54 | 272600.0 | 104.39 |
| 2020-03-12 | 110.73 | 100.03 | 107.34 | 100.36 | 289700.0 | 100.22 |
| 2020-03-11 | 118.09 | 112.64 | 116.43 | 114.89 | 136900.0 | 114.73 |
| 2020-03-10 | 119.82 | 112.04 | 118.0 | 118.86 | 180100.0 | 118.69 |
| 2020-03-09 | 120.81 | 110.83 | 119.86 | 114.14 | 243000.0 | 113.98 |
| 2020-03-06 | 127.33 | 120.44 | 126.67 | 125.55 | 164000.0 | 125.37 |
| 2020-03-05 | 131.5 | 127.96 | 127.96 | 128.91 | 173100.0 | 128.73 |
| 2020-03-04 | 132.68 | 128.93 | 130.16 | 131.79 | 155700.0 | 131.6 |
| 2020-03-03 | 131.7 | 127.31 | 129.97 | 128.83 | 141000.0 | 128.65 |
| 2020-03-02 | 129.43 | 122.65 | 122.81 | 129.4 | 193700.0 | 129.22 |
| 2020-02-28 | 122.16 | 116.26 | 119.3 | 121.47 | 233100.0 | 121.3 |
| 2020-02-27 | 127.0 | 123.08 | 125.99 | 123.22 | 173400.0 | 123.05 |
| 2020-02-26 | 132.62 | 125.85 | 130.01 | 127.59 | 155600.0 | 127.32 |
| 2020-02-25 | 131.26 | 126.3 | 127.09 | 130.46 | 236700.0 | 130.18 |
| 2020-02-24 | 127.49 | 121.02 | 121.02 | 126.38 | 138100.0 | 126.11 |
| 2020-02-21 | 128.62 | 120.09 | 126.67 | 126.43 | 239800.0 | 126.16 |
| 2020-02-20 | 128.06 | 123.77 | 127.96 | 125.08 | 244000.0 | 124.82 |
| 2020-02-19 | 129.41 | 126.6 | 127.18 | 127.74 | 160200.0 | 127.47 |
| 2020-02-18 | 127.58 | 125.99 | 126.62 | 126.97 | 97100.0 | 126.7 |