名前 | Liberty Broadband Corporation Class A Common Stock |
ティッカー | LBRDA |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 147.65 | 145.88 | 146.67 | 147.65 | 92800.0 | 147.65 |
2021-02-12 | 148.32 | 145.91 | 147.23 | 146.67 | 77300.0 | 146.67 |
2021-02-11 | 148.06 | 144.59 | 146.72 | 148.06 | 47200.0 | 148.06 |
2021-02-10 | 149.68 | 146.19 | 149.68 | 147.13 | 79000.0 | 147.13 |
2021-02-09 | 150.0 | 147.02 | 147.04 | 149.13 | 153100.0 | 149.13 |
2021-02-08 | 148.2 | 146.51 | 146.63 | 147.9 | 87500.0 | 147.9 |
2021-02-05 | 150.12 | 146.53 | 147.99 | 146.63 | 76400.0 | 146.63 |
2021-02-04 | 147.7 | 144.42 | 145.8 | 147.7 | 85600.0 | 147.7 |
2021-02-03 | 148.76 | 144.41 | 148.76 | 145.51 | 105400.0 | 145.51 |
2021-02-02 | 150.18 | 144.2 | 145.49 | 147.84 | 84900.0 | 147.84 |
2021-02-01 | 146.87 | 142.69 | 146.87 | 144.22 | 75100.0 | 144.22 |
2021-01-29 | 149.65 | 143.75 | 149.65 | 145.17 | 143300.0 | 145.17 |
2021-01-28 | 156.24 | 143.48 | 143.48 | 154.29 | 151000.0 | 154.29 |
2021-01-27 | 153.6 | 142.15 | 153.6 | 142.61 | 352000.0 | 142.61 |
2021-01-26 | 155.24 | 153.12 | 154.62 | 153.62 | 216500.0 | 153.62 |
2021-01-25 | 156.68 | 153.76 | 153.93 | 154.66 | 135400.0 | 154.66 |
2021-01-22 | 154.95 | 152.92 | 154.39 | 153.65 | 121400.0 | 153.65 |
2021-01-21 | 155.29 | 152.85 | 152.85 | 154.41 | 105900.0 | 154.41 |
2021-01-20 | 154.05 | 150.75 | 151.53 | 153.33 | 92500.0 | 153.33 |
2021-01-19 | 150.96 | 147.69 | 149.92 | 150.52 | 144300.0 | 150.52 |
2021-01-15 | 150.86 | 145.76 | 148.44 | 149.29 | 113300.0 | 149.29 |
2021-01-14 | 148.69 | 144.44 | 146.14 | 147.57 | 69200.0 | 147.57 |
2021-01-13 | 147.32 | 145.56 | 146.78 | 145.98 | 66200.0 | 145.98 |
2021-01-12 | 151.56 | 146.41 | 151.56 | 147.04 | 138000.0 | 147.04 |
2021-01-11 | 152.75 | 150.65 | 150.65 | 151.74 | 93500.0 | 151.74 |
2021-01-08 | 152.16 | 150.2 | 151.7 | 151.5 | 143700.0 | 151.5 |
2021-01-07 | 152.63 | 149.78 | 150.81 | 151.79 | 76600.0 | 151.79 |
2021-01-06 | 152.8 | 148.39 | 150.95 | 150.2 | 79000.0 | 150.2 |
2021-01-05 | 154.38 | 150.95 | 153.79 | 152.04 | 62700.0 | 152.04 |
2021-01-04 | 157.78 | 152.15 | 157.78 | 154.54 | 123800.0 | 154.54 |
2020-12-31 | 157.91 | 154.71 | 155.09 | 157.58 | 87100.0 | 157.58 |
2020-12-30 | 158.29 | 154.86 | 158.11 | 155.0 | 56900.0 | 155.0 |
2020-12-29 | 158.11 | 155.75 | 156.53 | 157.99 | 69200.0 | 157.99 |
2020-12-28 | 159.32 | 155.29 | 159.15 | 155.78 | 94700.0 | 155.78 |
2020-12-24 | 158.93 | 155.48 | 155.48 | 158.75 | 61300.0 | 158.75 |
2020-12-23 | 156.53 | 151.92 | 153.12 | 155.83 | 259700.0 | 155.83 |
2020-12-22 | 156.52 | 151.92 | 156.52 | 152.07 | 300200.0 | 152.07 |
2020-12-21 | 157.32 | 153.23 | 154.23 | 156.26 | 262200.0 | 156.26 |
2020-12-18 | 161.15 | 155.3 | 160.54 | 155.69 | 236300.0 | 155.69 |
2020-12-17 | 161.35 | 157.83 | 157.83 | 159.62 | 187400.0 | 159.62 |
2020-12-16 | 158.78 | 156.17 | 158.0 | 157.41 | 114100.0 | 157.41 |
2020-12-15 | 159.16 | 156.95 | 158.59 | 158.04 | 87400.0 | 158.04 |
2020-12-14 | 159.96 | 158.23 | 159.21 | 158.59 | 75300.0 | 158.59 |
2020-12-11 | 159.14 | 157.76 | 158.38 | 158.75 | 44200.0 | 158.75 |
2020-12-10 | 159.19 | 155.94 | 157.81 | 158.9 | 49300.0 | 158.9 |
2020-12-09 | 160.1 | 156.52 | 159.69 | 157.24 | 79700.0 | 157.24 |
2020-12-08 | 161.79 | 159.48 | 161.47 | 159.79 | 73800.0 | 159.79 |
2020-12-07 | 162.26 | 160.03 | 160.03 | 161.83 | 107100.0 | 161.83 |
2020-12-04 | 161.79 | 160.08 | 160.08 | 161.05 | 81200.0 | 161.05 |
2020-12-03 | 162.1 | 157.66 | 160.71 | 160.08 | 105500.0 | 160.08 |
2020-12-02 | 160.36 | 154.88 | 159.09 | 160.21 | 58700.0 | 160.21 |
2020-12-01 | 160.27 | 157.69 | 157.69 | 159.94 | 94300.0 | 159.94 |
2020-11-30 | 158.47 | 156.26 | 156.36 | 156.77 | 203600.0 | 156.77 |
2020-11-27 | 159.04 | 156.64 | 157.08 | 157.14 | 40700.0 | 157.14 |
2020-11-25 | 159.5 | 155.1 | 159.49 | 156.9 | 54000.0 | 156.9 |
2020-11-24 | 159.77 | 156.63 | 159.77 | 158.19 | 92500.0 | 158.19 |
2020-11-23 | 160.29 | 157.42 | 158.98 | 158.29 | 101700.0 | 158.29 |
2020-11-20 | 159.87 | 155.43 | 157.61 | 159.14 | 85000.0 | 159.14 |
2020-11-19 | 159.27 | 156.04 | 156.36 | 157.14 | 80600.0 | 157.14 |
2020-11-18 | 157.93 | 153.3 | 155.19 | 156.51 | 81700.0 | 156.51 |
2020-11-17 | 153.84 | 150.16 | 151.45 | 153.61 | 66000.0 | 153.61 |
2020-11-16 | 153.0 | 151.0 | 153.0 | 151.47 | 102400.0 | 151.47 |
2020-11-13 | 152.53 | 149.73 | 149.73 | 152.25 | 268200.0 | 152.25 |
2020-11-12 | 150.83 | 148.38 | 149.76 | 149.4 | 56100.0 | 149.4 |
2020-11-11 | 150.11 | 147.65 | 147.86 | 148.85 | 88900.0 | 148.85 |
2020-11-10 | 148.47 | 143.56 | 144.75 | 147.8 | 112100.0 | 147.8 |
2020-11-09 | 155.26 | 145.06 | 155.26 | 145.15 | 255200.0 | 145.15 |
2020-11-06 | 152.58 | 150.17 | 152.0 | 151.61 | 92000.0 | 151.61 |
2020-11-05 | 152.12 | 148.13 | 148.13 | 151.33 | 89200.0 | 151.33 |
2020-11-04 | 150.74 | 140.03 | 140.03 | 148.01 | 93800.0 | 148.01 |
2020-11-03 | 141.23 | 138.08 | 138.08 | 138.99 | 155700.0 | 138.99 |
2020-11-02 | 141.78 | 135.09 | 141.3 | 137.29 | 150400.0 | 137.29 |
2020-10-30 | 141.59 | 135.0 | 135.0 | 140.55 | 237300.0 | 140.55 |
2020-10-29 | 135.25 | 133.51 | 133.67 | 134.14 | 192600.0 | 134.14 |
2020-10-28 | 136.44 | 133.51 | 134.92 | 133.77 | 78200.0 | 133.77 |
2020-10-27 | 137.07 | 135.45 | 137.02 | 136.47 | 86100.0 | 136.47 |
2020-10-26 | 138.81 | 135.6 | 137.7 | 136.62 | 178100.0 | 136.62 |
2020-10-23 | 139.99 | 137.59 | 139.78 | 138.6 | 55200.0 | 138.6 |
2020-10-22 | 140.92 | 139.02 | 140.56 | 139.73 | 89000.0 | 139.73 |
2020-10-21 | 142.09 | 140.07 | 141.08 | 140.56 | 107200.0 | 140.56 |
2020-10-20 | 144.99 | 141.6 | 144.15 | 141.92 | 56100.0 | 141.92 |
2020-10-19 | 147.72 | 143.38 | 147.64 | 143.67 | 49400.0 | 143.67 |
2020-10-16 | 149.15 | 147.1 | 147.85 | 147.1 | 47300.0 | 147.1 |
2020-10-15 | 147.8 | 145.42 | 145.68 | 147.52 | 157300.0 | 147.52 |
2020-10-14 | 150.67 | 146.96 | 150.12 | 147.18 | 62000.0 | 147.18 |
2020-10-13 | 150.08 | 148.56 | 149.28 | 149.56 | 31300.0 | 149.56 |
2020-10-12 | 151.49 | 147.19 | 147.19 | 149.77 | 107000.0 | 149.77 |
2020-10-09 | 147.27 | 146.2 | 146.76 | 146.41 | 50300.0 | 146.41 |
2020-10-08 | 146.55 | 144.52 | 145.78 | 146.06 | 70900.0 | 146.06 |
2020-10-07 | 145.33 | 144.18 | 145.06 | 144.54 | 81100.0 | 144.54 |
2020-10-06 | 146.3 | 142.56 | 146.09 | 143.56 | 156800.0 | 143.56 |
2020-10-05 | 146.39 | 142.86 | 142.86 | 145.92 | 216800.0 | 145.92 |
2020-10-02 | 143.73 | 140.77 | 142.8 | 142.17 | 289100.0 | 142.17 |
2020-10-01 | 145.23 | 142.84 | 142.84 | 144.34 | 396600.0 | 144.34 |
2020-09-30 | 143.34 | 141.25 | 142.63 | 141.81 | 252800.0 | 141.81 |
2020-09-29 | 143.84 | 141.69 | 142.84 | 142.28 | 97400.0 | 142.28 |
2020-09-28 | 143.19 | 139.99 | 139.99 | 142.61 | 89200.0 | 142.61 |
2020-09-25 | 139.72 | 136.84 | 137.61 | 139.16 | 99100.0 | 139.16 |
2020-09-24 | 140.31 | 137.75 | 139.47 | 138.14 | 153400.0 | 138.14 |
2020-09-23 | 143.13 | 139.72 | 143.09 | 139.83 | 107700.0 | 139.83 |
2020-09-22 | 143.85 | 139.6 | 139.6 | 143.33 | 142800.0 | 143.33 |
2020-09-21 | 140.06 | 137.48 | 139.05 | 139.38 | 149500.0 | 139.38 |
2020-09-18 | 141.56 | 138.92 | 141.01 | 140.42 | 330000.0 | 140.42 |
2020-09-17 | 142.38 | 138.21 | 141.82 | 140.21 | 154700.0 | 140.21 |
2020-09-16 | 144.86 | 141.75 | 141.75 | 143.2 | 166800.0 | 143.2 |
2020-09-15 | 141.7 | 137.96 | 138.25 | 141.01 | 220700.0 | 141.01 |
2020-09-14 | 138.86 | 136.82 | 137.9 | 138.11 | 113900.0 | 138.11 |
2020-09-11 | 137.28 | 135.28 | 137.28 | 136.0 | 171500.0 | 136.0 |
2020-09-10 | 139.37 | 135.52 | 137.35 | 136.1 | 138000.0 | 136.1 |
2020-09-09 | 138.24 | 135.49 | 136.03 | 137.44 | 113700.0 | 137.44 |
2020-09-08 | 136.5 | 132.39 | 133.89 | 134.6 | 145400.0 | 134.6 |
2020-09-04 | 139.93 | 132.85 | 137.71 | 135.38 | 127400.0 | 135.38 |
2020-09-03 | 141.66 | 136.8 | 141.65 | 137.86 | 131400.0 | 137.86 |
2020-09-02 | 142.25 | 139.7 | 140.34 | 141.66 | 104000.0 | 141.66 |
2020-09-01 | 139.65 | 137.66 | 137.67 | 139.55 | 84100.0 | 139.55 |
2020-08-31 | 139.6 | 138.01 | 139.0 | 138.19 | 241100.0 | 138.19 |
2020-08-28 | 139.6 | 138.47 | 139.6 | 139.08 | 136300.0 | 139.08 |
2020-08-27 | 139.75 | 138.52 | 139.31 | 139.0 | 126100.0 | 139.0 |
2020-08-26 | 140.59 | 137.96 | 139.04 | 138.82 | 89400.0 | 138.82 |
2020-08-25 | 139.61 | 137.86 | 137.86 | 138.73 | 169900.0 | 138.73 |
2020-08-24 | 138.67 | 135.96 | 135.96 | 138.09 | 167500.0 | 138.09 |
2020-08-21 | 137.44 | 135.87 | 135.91 | 136.81 | 113300.0 | 136.81 |
2020-08-20 | 137.71 | 136.35 | 136.62 | 136.85 | 123500.0 | 136.85 |
2020-08-19 | 138.89 | 136.85 | 138.18 | 137.14 | 124300.0 | 137.14 |
2020-08-18 | 138.53 | 136.86 | 137.23 | 137.57 | 175000.0 | 137.57 |
2020-08-17 | 140.02 | 137.42 | 140.02 | 137.63 | 120900.0 | 137.63 |
2020-08-14 | 140.81 | 135.29 | 139.72 | 139.04 | 121900.0 | 139.04 |
2020-08-13 | 141.29 | 139.02 | 139.02 | 140.0 | 67500.0 | 140.0 |
2020-08-12 | 142.64 | 138.77 | 139.69 | 139.12 | 100200.0 | 139.12 |
2020-08-11 | 146.93 | 138.76 | 146.93 | 138.96 | 176200.0 | 138.96 |
2020-08-10 | 149.01 | 141.0 | 142.52 | 141.77 | 120600.0 | 141.77 |
2020-08-07 | 143.99 | 141.42 | 141.42 | 142.91 | 85100.0 | 142.91 |
2020-08-06 | 141.71 | 139.44 | 139.89 | 141.64 | 132800.0 | 141.64 |
2020-08-05 | 140.24 | 138.64 | 139.65 | 139.72 | 94700.0 | 139.72 |
2020-08-04 | 139.56 | 137.51 | 137.51 | 139.55 | 79200.0 | 139.55 |
2020-08-03 | 138.87 | 135.04 | 135.04 | 137.82 | 92000.0 | 137.82 |
2020-07-31 | 136.68 | 132.72 | 135.11 | 135.01 | 90600.0 | 135.01 |
2020-07-30 | 131.88 | 128.58 | 128.58 | 131.43 | 76000.0 | 131.43 |
2020-07-29 | 130.73 | 128.93 | 129.4 | 130.07 | 72200.0 | 130.07 |
2020-07-28 | 130.41 | 128.65 | 128.65 | 129.5 | 38200.0 | 129.5 |
2020-07-27 | 131.49 | 129.09 | 131.49 | 129.44 | 57000.0 | 129.44 |
2020-07-24 | 130.72 | 128.65 | 128.81 | 130.63 | 47400.0 | 130.63 |
2020-07-23 | 132.2 | 129.65 | 131.14 | 129.92 | 43600.0 | 129.92 |
2020-07-22 | 131.93 | 131.02 | 131.43 | 131.49 | 55100.0 | 131.49 |
2020-07-21 | 132.42 | 129.72 | 129.72 | 131.13 | 45500.0 | 131.13 |
2020-07-20 | 131.31 | 130.02 | 130.71 | 130.61 | 65200.0 | 130.61 |
2020-07-17 | 131.13 | 128.83 | 128.98 | 130.61 | 53900.0 | 130.61 |
2020-07-16 | 129.12 | 127.53 | 129.12 | 128.54 | 75600.0 | 128.54 |
2020-07-15 | 129.13 | 127.18 | 128.07 | 128.68 | 65000.0 | 128.68 |
2020-07-14 | 127.37 | 123.45 | 123.45 | 127.22 | 84300.0 | 127.22 |
2020-07-13 | 127.59 | 124.25 | 126.3 | 124.38 | 64600.0 | 124.38 |
2020-07-10 | 126.5 | 123.87 | 124.94 | 126.02 | 65000.0 | 126.02 |
2020-07-09 | 125.72 | 122.89 | 125.25 | 124.65 | 85200.0 | 124.65 |
2020-07-08 | 126.45 | 123.96 | 126.45 | 125.32 | 83000.0 | 125.32 |
2020-07-07 | 127.09 | 124.02 | 124.03 | 125.97 | 106800.0 | 125.97 |
2020-07-06 | 126.15 | 123.47 | 124.41 | 124.15 | 114300.0 | 124.15 |
2020-07-02 | 128.64 | 123.24 | 127.85 | 123.58 | 169100.0 | 123.58 |
2020-07-01 | 126.81 | 121.54 | 121.54 | 126.61 | 106300.0 | 126.61 |
2020-06-30 | 122.95 | 116.6 | 122.95 | 122.19 | 226100.0 | 122.19 |
2020-06-29 | 123.66 | 120.61 | 121.1 | 122.76 | 85300.0 | 122.76 |
2020-06-26 | 123.02 | 120.45 | 123.02 | 121.1 | 226700.0 | 121.1 |
2020-06-25 | 123.07 | 120.8 | 122.2 | 122.8 | 67600.0 | 122.8 |
2020-06-24 | 125.51 | 122.2 | 125.51 | 122.7 | 86700.0 | 122.7 |
2020-06-23 | 128.09 | 125.97 | 128.0 | 126.41 | 102500.0 | 126.41 |
2020-06-22 | 128.68 | 126.75 | 128.67 | 127.57 | 66500.0 | 127.57 |
2020-06-19 | 130.61 | 126.78 | 130.61 | 128.61 | 146900.0 | 128.61 |
2020-06-18 | 130.1 | 129.02 | 129.02 | 129.75 | 54400.0 | 129.75 |
2020-06-17 | 130.33 | 129.01 | 129.51 | 129.22 | 70600.0 | 129.22 |
2020-06-16 | 130.47 | 127.86 | 130.26 | 128.76 | 93600.0 | 128.76 |
2020-06-15 | 128.82 | 124.73 | 125.51 | 128.18 | 100500.0 | 128.18 |
2020-06-12 | 128.41 | 124.75 | 127.42 | 127.33 | 88600.0 | 127.33 |
2020-06-11 | 129.22 | 124.98 | 127.59 | 125.62 | 132600.0 | 125.62 |
2020-06-10 | 131.08 | 128.53 | 130.74 | 129.85 | 85400.0 | 129.85 |
2020-06-09 | 132.25 | 129.89 | 132.25 | 130.11 | 102000.0 | 130.11 |
2020-06-08 | 132.43 | 130.19 | 131.71 | 132.43 | 93700.0 | 132.43 |
2020-06-05 | 135.5 | 131.44 | 135.5 | 131.87 | 167900.0 | 131.87 |
2020-06-04 | 135.51 | 132.42 | 135.02 | 133.64 | 125800.0 | 133.64 |
2020-06-03 | 136.4 | 135.34 | 135.91 | 135.67 | 85100.0 | 135.67 |
2020-06-02 | 135.92 | 133.51 | 134.62 | 135.22 | 124800.0 | 135.22 |
2020-06-01 | 135.48 | 133.65 | 134.67 | 134.18 | 125800.0 | 134.18 |
2020-05-29 | 135.15 | 131.36 | 132.67 | 134.69 | 1331200.0 | 134.69 |
2020-05-28 | 131.95 | 128.95 | 128.99 | 131.42 | 244800.0 | 131.42 |
2020-05-27 | 128.31 | 124.63 | 124.63 | 128.08 | 175900.0 | 128.08 |
2020-05-26 | 126.55 | 124.16 | 125.38 | 124.43 | 144200.0 | 124.43 |
2020-05-22 | 124.31 | 123.12 | 123.16 | 124.26 | 75100.0 | 124.26 |
2020-05-21 | 124.72 | 123.16 | 123.8 | 123.89 | 101200.0 | 123.89 |
2020-05-20 | 126.54 | 123.17 | 126.54 | 123.78 | 132700.0 | 123.78 |
2020-05-19 | 129.71 | 124.42 | 126.92 | 124.59 | 140400.0 | 124.59 |
2020-05-18 | 125.83 | 121.6 | 122.68 | 125.01 | 220300.0 | 125.01 |
2020-05-15 | 120.74 | 118.6 | 119.69 | 120.36 | 86400.0 | 120.36 |
2020-05-14 | 120.7 | 118.13 | 118.93 | 120.57 | 129400.0 | 120.57 |
2020-05-13 | 121.67 | 117.43 | 121.67 | 119.3 | 179900.0 | 119.3 |
2020-05-12 | 123.56 | 120.88 | 123.09 | 121.17 | 67100.0 | 121.17 |
2020-05-11 | 124.5 | 122.56 | 123.42 | 123.04 | 132700.0 | 123.04 |
2020-05-08 | 125.77 | 124.03 | 125.21 | 124.63 | 99100.0 | 124.63 |
2020-05-07 | 124.83 | 122.86 | 123.84 | 124.02 | 83600.0 | 124.02 |
2020-05-06 | 124.36 | 121.26 | 124.36 | 121.29 | 155500.0 | 121.29 |
2020-05-05 | 125.49 | 123.2 | 123.51 | 123.85 | 67500.0 | 123.85 |
2020-05-04 | 124.77 | 122.33 | 122.52 | 123.28 | 90500.0 | 123.28 |
2020-05-01 | 122.92 | 119.56 | 119.61 | 122.37 | 77400.0 | 122.37 |
2020-04-30 | 123.39 | 119.42 | 120.09 | 120.02 | 94800.0 | 120.02 |
2020-04-29 | 125.27 | 121.4 | 125.27 | 121.52 | 59900.0 | 121.52 |
2020-04-28 | 125.8 | 121.89 | 125.8 | 122.5 | 122100.0 | 122.5 |
2020-04-27 | 125.99 | 123.03 | 123.03 | 123.85 | 59300.0 | 123.85 |
2020-04-24 | 122.78 | 120.56 | 122.16 | 122.78 | 72700.0 | 122.78 |
2020-04-23 | 123.22 | 120.79 | 121.33 | 121.41 | 74500.0 | 121.41 |
2020-04-22 | 122.34 | 120.04 | 122.34 | 120.85 | 104900.0 | 120.85 |
2020-04-21 | 121.14 | 118.63 | 119.61 | 119.78 | 68800.0 | 119.78 |
2020-04-20 | 122.93 | 119.84 | 119.84 | 121.53 | 61400.0 | 121.53 |
2020-04-17 | 122.02 | 119.05 | 122.02 | 121.79 | 83300.0 | 121.79 |
2020-04-16 | 120.9 | 118.85 | 120.09 | 119.87 | 94100.0 | 119.87 |
2020-04-15 | 120.65 | 115.63 | 115.63 | 119.38 | 101900.0 | 119.38 |
2020-04-14 | 118.15 | 114.04 | 114.33 | 117.66 | 99900.0 | 117.66 |
2020-04-13 | 112.97 | 110.1 | 111.87 | 112.31 | 108300.0 | 112.31 |
2020-04-09 | 112.82 | 110.45 | 112.51 | 111.63 | 68000.0 | 111.63 |
2020-04-08 | 111.82 | 108.11 | 108.93 | 110.89 | 64300.0 | 110.89 |
2020-04-07 | 113.76 | 107.09 | 112.72 | 108.11 | 136500.0 | 108.11 |
2020-04-06 | 110.22 | 106.87 | 108.26 | 109.68 | 105100.0 | 109.68 |
2020-04-03 | 106.66 | 102.64 | 106.06 | 104.02 | 181500.0 | 104.02 |
2020-04-02 | 107.03 | 101.91 | 102.21 | 106.24 | 58000.0 | 106.24 |
2020-04-01 | 104.88 | 101.32 | 104.88 | 102.53 | 221500.0 | 102.53 |
2020-03-31 | 110.32 | 105.59 | 109.54 | 107.0 | 218100.0 | 107.0 |
2020-03-30 | 110.55 | 107.51 | 108.37 | 110.37 | 82700.0 | 110.37 |
2020-03-27 | 110.35 | 105.08 | 105.88 | 108.01 | 126800.0 | 108.01 |
2020-03-26 | 109.99 | 97.8 | 99.04 | 109.52 | 156300.0 | 109.52 |
2020-03-25 | 103.74 | 95.83 | 95.83 | 98.3 | 321400.0 | 98.3 |
2020-03-24 | 97.92 | 92.17 | 92.67 | 97.04 | 236600.0 | 97.04 |
2020-03-23 | 89.3 | 84.89 | 88.31 | 88.01 | 426000.0 | 88.01 |
2020-03-20 | 94.0 | 86.71 | 92.32 | 87.38 | 260200.0 | 87.38 |
2020-03-19 | 95.03 | 88.16 | 88.72 | 92.21 | 350900.0 | 92.21 |
2020-03-18 | 93.21 | 80.14 | 90.79 | 89.63 | 700900.0 | 89.63 |
2020-03-17 | 97.15 | 93.01 | 93.28 | 96.3 | 345000.0 | 96.3 |
2020-03-16 | 101.8 | 91.39 | 101.4 | 92.35 | 251200.0 | 92.35 |
2020-03-13 | 112.82 | 102.03 | 109.89 | 109.8 | 223100.0 | 109.8 |
2020-03-12 | 110.14 | 101.37 | 103.87 | 105.25 | 203600.0 | 105.25 |
2020-03-11 | 115.31 | 109.49 | 114.13 | 110.64 | 149500.0 | 110.64 |
2020-03-10 | 116.64 | 112.29 | 113.82 | 116.42 | 146300.0 | 116.42 |
2020-03-09 | 117.06 | 110.63 | 116.07 | 112.34 | 221400.0 | 112.34 |
2020-03-06 | 123.84 | 119.81 | 123.84 | 121.99 | 220600.0 | 121.99 |
2020-03-05 | 131.34 | 125.28 | 130.07 | 125.93 | 229700.0 | 125.93 |
2020-03-04 | 132.24 | 127.76 | 128.26 | 131.91 | 98600.0 | 131.91 |
2020-03-03 | 128.83 | 125.76 | 126.4 | 126.34 | 201500.0 | 126.34 |
2020-03-02 | 126.32 | 124.01 | 124.15 | 126.21 | 178700.0 | 126.21 |
2020-02-28 | 127.36 | 121.78 | 125.81 | 123.68 | 281700.0 | 123.68 |
2020-02-27 | 131.28 | 128.19 | 129.38 | 128.19 | 146300.0 | 128.19 |
2020-02-26 | 134.09 | 131.32 | 133.07 | 131.47 | 110700.0 | 131.47 |
2020-02-25 | 135.65 | 131.6 | 134.89 | 131.7 | 56700.0 | 131.7 |
2020-02-24 | 135.03 | 133.0 | 133.8 | 134.32 | 53200.0 | 134.32 |
2020-02-21 | 137.09 | 135.14 | 136.63 | 135.6 | 48200.0 | 135.6 |
2020-02-20 | 138.47 | 136.06 | 137.7 | 136.97 | 35100.0 | 136.97 |
2020-02-19 | 138.47 | 136.9 | 137.23 | 137.91 | 59800.0 | 137.91 |
2020-02-18 | 136.74 | 134.86 | 134.86 | 136.69 | 35500.0 | 136.69 |