名前 | Microchip Technology Incorporated Common Stock |
ティッカー | MCHP |
国 | United States |
上場年 | 1993.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 162.87 | 159.84 | 160.81 | 162.24 | 2174400.0 | 162.24 |
2021-02-12 | 159.9 | 155.8 | 156.57 | 159.55 | 1694600.0 | 159.55 |
2021-02-11 | 157.78 | 151.64 | 152.52 | 157.63 | 1914700.0 | 157.63 |
2021-02-10 | 154.52 | 149.44 | 152.44 | 151.64 | 1866800.0 | 151.64 |
2021-02-09 | 153.69 | 150.67 | 151.8 | 152.05 | 2706900.0 | 152.05 |
2021-02-08 | 152.69 | 146.34 | 146.34 | 152.47 | 2477500.0 | 152.47 |
2021-02-05 | 147.0 | 140.25 | 146.5 | 145.44 | 2980000.0 | 145.44 |
2021-02-04 | 145.84 | 138.63 | 140.31 | 143.74 | 4163900.0 | 143.74 |
2021-02-03 | 144.47 | 139.62 | 142.82 | 139.87 | 2480200.0 | 139.87 |
2021-02-02 | 146.88 | 141.9 | 144.74 | 143.92 | 1589300.0 | 143.92 |
2021-02-01 | 142.72 | 137.62 | 139.7 | 142.25 | 1982900.0 | 142.25 |
2021-01-29 | 138.6 | 134.39 | 137.32 | 136.11 | 1737600.0 | 136.11 |
2021-01-28 | 140.42 | 135.02 | 136.88 | 138.65 | 3000200.0 | 138.65 |
2021-01-27 | 139.63 | 132.54 | 139.45 | 133.04 | 3537700.0 | 133.04 |
2021-01-26 | 149.18 | 144.54 | 149.18 | 144.98 | 1700500.0 | 144.98 |
2021-01-25 | 151.68 | 146.83 | 150.77 | 149.18 | 1382900.0 | 149.18 |
2021-01-22 | 152.17 | 149.83 | 151.3 | 150.13 | 984100.0 | 150.13 |
2021-01-21 | 153.6 | 150.56 | 153.01 | 152.32 | 1125400.0 | 152.32 |
2021-01-20 | 155.36 | 152.0 | 154.48 | 152.38 | 1314100.0 | 152.38 |
2021-01-19 | 153.76 | 149.65 | 150.69 | 153.25 | 1245300.0 | 153.25 |
2021-01-15 | 152.6 | 148.37 | 152.34 | 148.56 | 1560500.0 | 148.56 |
2021-01-14 | 154.27 | 151.39 | 151.63 | 153.28 | 1534000.0 | 153.28 |
2021-01-13 | 151.56 | 148.77 | 149.79 | 150.7 | 1383200.0 | 150.7 |
2021-01-12 | 150.41 | 145.44 | 147.57 | 149.32 | 2833400.0 | 149.32 |
2021-01-11 | 148.48 | 144.67 | 145.04 | 147.81 | 2871100.0 | 147.81 |
2021-01-08 | 152.85 | 146.36 | 151.67 | 147.4 | 2598800.0 | 147.4 |
2021-01-07 | 149.36 | 144.63 | 144.73 | 148.7 | 3302300.0 | 148.7 |
2021-01-06 | 146.9 | 140.2 | 141.82 | 142.88 | 2908600.0 | 142.88 |
2021-01-05 | 140.34 | 137.29 | 137.55 | 140.19 | 1894000.0 | 140.19 |
2021-01-04 | 142.26 | 136.42 | 138.95 | 137.18 | 2148500.0 | 137.18 |
2020-12-31 | 138.19 | 135.63 | 136.63 | 138.11 | 797100.0 | 138.11 |
2020-12-30 | 137.26 | 135.6 | 136.57 | 136.79 | 1393700.0 | 136.79 |
2020-12-29 | 137.53 | 133.96 | 137.53 | 135.16 | 968600.0 | 135.16 |
2020-12-28 | 138.58 | 135.92 | 138.09 | 136.25 | 784800.0 | 136.25 |
2020-12-24 | 137.5 | 135.3 | 136.24 | 136.77 | 451900.0 | 136.77 |
2020-12-23 | 137.94 | 135.87 | 136.83 | 136.0 | 1057300.0 | 136.0 |
2020-12-22 | 139.1 | 136.11 | 137.87 | 136.95 | 1933800.0 | 136.95 |
2020-12-21 | 138.38 | 134.48 | 134.86 | 138.0 | 2215300.0 | 138.0 |
2020-12-18 | 140.58 | 136.69 | 140.58 | 138.01 | 4519400.0 | 138.01 |
2020-12-17 | 141.68 | 139.29 | 140.88 | 139.72 | 1550500.0 | 139.72 |
2020-12-16 | 141.86 | 138.01 | 141.03 | 138.82 | 3000600.0 | 138.82 |
2020-12-15 | 143.98 | 140.11 | 143.76 | 141.16 | 2041200.0 | 141.16 |
2020-12-14 | 143.0 | 140.68 | 141.77 | 141.5 | 1382900.0 | 141.5 |
2020-12-11 | 141.36 | 137.56 | 137.98 | 140.61 | 1532200.0 | 140.61 |
2020-12-10 | 142.05 | 138.57 | 139.56 | 139.91 | 1559200.0 | 139.91 |
2020-12-09 | 144.27 | 138.22 | 142.75 | 139.8 | 2690700.0 | 139.8 |
2020-12-08 | 145.27 | 143.17 | 143.75 | 144.75 | 1318800.0 | 144.75 |
2020-12-07 | 145.34 | 142.6 | 143.76 | 144.99 | 1232400.0 | 144.99 |
2020-12-04 | 144.49 | 138.32 | 138.6 | 144.24 | 2247200.0 | 144.24 |
2020-12-03 | 140.52 | 137.13 | 137.81 | 138.51 | 2982600.0 | 138.51 |
2020-12-02 | 138.0 | 135.38 | 135.48 | 137.38 | 1646800.0 | 137.38 |
2020-12-01 | 138.84 | 133.87 | 136.99 | 136.97 | 2354000.0 | 136.97 |
2020-11-30 | 134.81 | 131.32 | 133.0 | 134.39 | 1877700.0 | 134.39 |
2020-11-27 | 133.99 | 132.3 | 133.77 | 133.01 | 666200.0 | 133.01 |
2020-11-25 | 133.53 | 131.2 | 132.46 | 131.92 | 1224400.0 | 131.92 |
2020-11-24 | 134.64 | 131.02 | 132.97 | 133.56 | 1339200.0 | 133.56 |
2020-11-23 | 132.39 | 129.56 | 130.7 | 131.62 | 2388100.0 | 131.62 |
2020-11-20 | 135.29 | 129.36 | 129.92 | 130.98 | 6545500.0 | 130.98 |
2020-11-19 | 127.68 | 122.89 | 123.29 | 127.51 | 1344100.0 | 127.51 |
2020-11-18 | 127.79 | 124.74 | 127.27 | 124.85 | 1301400.0 | 124.48 |
2020-11-17 | 128.51 | 125.97 | 127.62 | 127.37 | 1248400.0 | 126.99 |
2020-11-16 | 129.74 | 126.31 | 127.84 | 129.65 | 1005900.0 | 129.27 |
2020-11-13 | 127.14 | 124.71 | 125.15 | 126.15 | 937100.0 | 125.78 |
2020-11-12 | 126.55 | 122.93 | 125.73 | 123.46 | 1114700.0 | 123.1 |
2020-11-11 | 126.99 | 123.01 | 123.74 | 126.25 | 2029100.0 | 125.88 |
2020-11-10 | 125.71 | 121.25 | 124.59 | 121.92 | 2475500.0 | 121.56 |
2020-11-09 | 131.65 | 126.29 | 130.99 | 126.51 | 2458000.0 | 126.14 |
2020-11-06 | 126.79 | 120.05 | 122.32 | 125.28 | 3521000.0 | 124.91 |
2020-11-05 | 118.63 | 114.01 | 115.31 | 118.38 | 2602500.0 | 118.03 |
2020-11-04 | 114.08 | 108.54 | 112.17 | 113.32 | 2017400.0 | 112.99 |
2020-11-03 | 109.64 | 106.21 | 106.29 | 108.97 | 1614900.0 | 108.65 |
2020-11-02 | 106.98 | 103.99 | 106.87 | 105.11 | 1334100.0 | 104.8 |
2020-10-30 | 106.4 | 103.73 | 105.0 | 105.08 | 1661200.0 | 104.77 |
2020-10-29 | 107.56 | 102.35 | 102.47 | 106.35 | 1772400.0 | 106.04 |
2020-10-28 | 106.52 | 102.4 | 106.05 | 102.54 | 2120000.0 | 102.24 |
2020-10-27 | 110.58 | 107.66 | 109.64 | 107.95 | 1063900.0 | 107.63 |
2020-10-26 | 111.56 | 108.06 | 111.3 | 109.73 | 1005000.0 | 109.41 |
2020-10-23 | 113.36 | 111.72 | 113.36 | 112.52 | 954000.0 | 112.19 |
2020-10-22 | 112.88 | 109.55 | 110.51 | 112.52 | 1792400.0 | 112.19 |
2020-10-21 | 112.31 | 109.84 | 111.36 | 110.48 | 1113700.0 | 110.15 |
2020-10-20 | 113.78 | 111.22 | 112.21 | 111.23 | 1231900.0 | 110.9 |
2020-10-19 | 115.04 | 111.0 | 114.99 | 111.66 | 1547500.0 | 111.33 |
2020-10-16 | 112.34 | 110.73 | 111.76 | 110.81 | 1437500.0 | 110.48 |
2020-10-15 | 111.46 | 108.86 | 109.38 | 111.34 | 986700.0 | 111.01 |
2020-10-14 | 112.3 | 110.46 | 111.58 | 110.75 | 1192900.0 | 110.42 |
2020-10-13 | 113.0 | 111.08 | 112.76 | 111.58 | 1887300.0 | 111.25 |
2020-10-12 | 115.5 | 113.62 | 115.36 | 114.13 | 2024700.0 | 113.79 |
2020-10-09 | 116.56 | 113.22 | 114.24 | 113.98 | 1602800.0 | 113.64 |
2020-10-08 | 111.82 | 109.3 | 109.79 | 111.58 | 1784200.0 | 111.25 |
2020-10-07 | 109.18 | 107.73 | 108.38 | 108.79 | 1350300.0 | 108.47 |
2020-10-06 | 109.89 | 106.26 | 107.34 | 106.49 | 1286500.0 | 106.18 |
2020-10-05 | 107.41 | 104.74 | 104.74 | 107.31 | 1337000.0 | 106.99 |
2020-10-02 | 107.33 | 103.76 | 104.25 | 103.76 | 1664100.0 | 103.45 |
2020-10-01 | 108.01 | 105.01 | 106.08 | 107.05 | 2444400.0 | 106.73 |
2020-09-30 | 104.67 | 102.43 | 103.04 | 102.76 | 2408900.0 | 102.46 |
2020-09-29 | 104.04 | 102.01 | 102.74 | 102.74 | 1393000.0 | 102.44 |
2020-09-28 | 103.09 | 100.51 | 101.11 | 103.07 | 1956200.0 | 102.77 |
2020-09-25 | 99.27 | 95.53 | 97.35 | 99.05 | 1432500.0 | 98.76 |
2020-09-24 | 99.1 | 96.31 | 96.82 | 97.75 | 1458000.0 | 97.46 |
2020-09-23 | 100.31 | 97.3 | 99.25 | 97.65 | 1784300.0 | 97.36 |
2020-09-22 | 99.47 | 97.99 | 99.0 | 99.2 | 1580700.0 | 98.91 |
2020-09-21 | 99.82 | 96.16 | 99.5 | 98.5 | 2342400.0 | 98.21 |
2020-09-18 | 104.31 | 99.81 | 103.79 | 101.4 | 4695800.0 | 101.1 |
2020-09-17 | 103.84 | 99.83 | 100.06 | 103.52 | 1481700.0 | 103.21 |
2020-09-16 | 105.42 | 103.29 | 104.19 | 103.57 | 1582300.0 | 103.26 |
2020-09-15 | 104.21 | 102.57 | 103.47 | 103.62 | 1142300.0 | 103.31 |
2020-09-14 | 103.34 | 101.59 | 103.05 | 102.21 | 1328200.0 | 101.91 |
2020-09-11 | 102.42 | 99.57 | 101.5 | 100.7 | 1265000.0 | 100.4 |
2020-09-10 | 104.03 | 99.93 | 102.54 | 100.6 | 2364600.0 | 100.3 |
2020-09-09 | 103.29 | 100.84 | 101.99 | 101.45 | 3429100.0 | 101.15 |
2020-09-08 | 106.25 | 102.79 | 104.97 | 102.88 | 2188000.0 | 102.58 |
2020-09-04 | 109.7 | 104.66 | 108.66 | 108.15 | 2211400.0 | 107.83 |
2020-09-03 | 113.43 | 108.22 | 113.37 | 109.01 | 2415800.0 | 108.69 |
2020-09-02 | 115.11 | 111.5 | 113.0 | 114.69 | 2430800.0 | 114.35 |
2020-09-01 | 112.39 | 109.21 | 109.92 | 112.35 | 1872700.0 | 112.02 |
2020-08-31 | 110.44 | 109.15 | 110.0 | 109.7 | 2011300.0 | 109.38 |
2020-08-28 | 110.55 | 107.46 | 107.7 | 110.52 | 1655700.0 | 110.19 |
2020-08-27 | 109.32 | 106.41 | 109.32 | 107.41 | 1311500.0 | 107.09 |
2020-08-26 | 108.61 | 107.13 | 107.82 | 107.63 | 1648700.0 | 107.31 |
2020-08-25 | 109.19 | 107.21 | 107.5 | 109.0 | 1648000.0 | 108.68 |
2020-08-24 | 109.42 | 105.34 | 108.39 | 107.42 | 2952700.0 | 107.1 |
2020-08-21 | 108.39 | 103.49 | 104.6 | 107.93 | 3882400.0 | 107.61 |
2020-08-20 | 107.35 | 104.18 | 106.53 | 104.92 | 2082800.0 | 104.61 |
2020-08-19 | 110.99 | 107.01 | 107.67 | 108.12 | 5146200.0 | 107.43 |
2020-08-18 | 107.66 | 103.53 | 103.91 | 107.35 | 5641300.0 | 106.67 |
2020-08-17 | 103.58 | 100.44 | 100.6 | 103.36 | 2025800.0 | 102.7 |
2020-08-14 | 101.07 | 99.93 | 100.39 | 100.2 | 1210500.0 | 99.56 |
2020-08-13 | 102.31 | 100.1 | 102.29 | 100.58 | 1786500.0 | 99.94 |
2020-08-12 | 102.42 | 101.04 | 101.86 | 102.09 | 1716500.0 | 101.44 |
2020-08-11 | 103.15 | 100.48 | 100.6 | 100.64 | 2629100.0 | 100.0 |
2020-08-10 | 100.33 | 98.44 | 98.6 | 100.26 | 1675800.0 | 99.62 |
2020-08-07 | 99.8 | 97.67 | 99.18 | 98.97 | 2182400.0 | 98.34 |
2020-08-06 | 99.19 | 97.51 | 98.01 | 99.19 | 2242000.0 | 98.56 |
2020-08-05 | 100.76 | 97.86 | 100.07 | 98.5 | 7413100.0 | 97.87 |
2020-08-04 | 107.65 | 104.19 | 104.22 | 107.32 | 2776200.0 | 106.64 |
2020-08-03 | 105.16 | 102.27 | 102.51 | 104.87 | 1909300.0 | 104.2 |
2020-07-31 | 102.65 | 100.42 | 102.19 | 101.73 | 1559700.0 | 101.08 |
2020-07-30 | 102.38 | 99.75 | 100.52 | 102.25 | 2142700.0 | 101.6 |
2020-07-29 | 103.19 | 100.69 | 101.0 | 102.69 | 1845300.0 | 102.04 |
2020-07-28 | 102.56 | 100.07 | 102.56 | 100.52 | 1530000.0 | 99.88 |
2020-07-27 | 104.37 | 101.25 | 101.81 | 103.09 | 2809700.0 | 102.44 |
2020-07-24 | 102.56 | 99.33 | 100.66 | 100.21 | 2371800.0 | 99.57 |
2020-07-23 | 104.93 | 100.83 | 104.39 | 101.53 | 2995100.0 | 100.89 |
2020-07-22 | 107.39 | 104.37 | 107.14 | 104.49 | 2206100.0 | 103.83 |
2020-07-21 | 108.65 | 106.38 | 107.74 | 106.69 | 1907700.0 | 106.01 |
2020-07-20 | 107.91 | 104.99 | 106.1 | 107.68 | 2057800.0 | 107.0 |
2020-07-17 | 107.11 | 105.23 | 106.47 | 105.67 | 2041700.0 | 105.0 |
2020-07-16 | 106.84 | 105.02 | 106.14 | 105.64 | 1881500.0 | 104.97 |
2020-07-15 | 108.85 | 106.71 | 108.37 | 107.88 | 1636800.0 | 107.2 |
2020-07-14 | 107.85 | 103.31 | 103.88 | 107.57 | 3386700.0 | 106.89 |
2020-07-13 | 110.12 | 104.46 | 108.72 | 104.57 | 3424900.0 | 103.91 |
2020-07-10 | 108.6 | 105.22 | 108.6 | 106.61 | 1978000.0 | 105.93 |
2020-07-09 | 109.34 | 101.6 | 103.82 | 107.55 | 5057900.0 | 106.87 |
2020-07-08 | 105.4 | 102.53 | 104.96 | 103.98 | 4740400.0 | 103.32 |
2020-07-07 | 107.87 | 104.8 | 107.29 | 104.99 | 2321100.0 | 104.32 |
2020-07-06 | 108.87 | 106.01 | 106.74 | 107.75 | 1539100.0 | 107.07 |
2020-07-02 | 106.28 | 103.94 | 105.4 | 104.61 | 2124800.0 | 103.95 |
2020-07-01 | 105.48 | 103.11 | 105.13 | 103.12 | 1562100.0 | 102.47 |
2020-06-30 | 105.76 | 102.24 | 102.86 | 105.31 | 2875400.0 | 104.64 |
2020-06-29 | 103.24 | 99.41 | 100.84 | 102.57 | 1968300.0 | 101.92 |
2020-06-26 | 101.94 | 99.5 | 101.7 | 100.05 | 4458700.0 | 99.41 |
2020-06-25 | 102.19 | 99.0 | 99.97 | 101.98 | 1675900.0 | 101.33 |
2020-06-24 | 104.08 | 100.55 | 103.05 | 101.08 | 2892500.0 | 100.44 |
2020-06-23 | 105.56 | 103.99 | 105.02 | 104.08 | 1144400.0 | 103.42 |
2020-06-22 | 104.3 | 102.04 | 103.76 | 103.71 | 1430900.0 | 103.05 |
2020-06-19 | 107.58 | 103.37 | 106.89 | 103.45 | 4607300.0 | 102.79 |
2020-06-18 | 104.85 | 103.19 | 103.89 | 104.29 | 1700500.0 | 103.63 |
2020-06-17 | 105.91 | 103.85 | 104.83 | 104.59 | 2399300.0 | 103.93 |
2020-06-16 | 105.97 | 102.0 | 104.98 | 103.78 | 2852900.0 | 103.12 |
2020-06-15 | 101.34 | 96.51 | 96.62 | 101.25 | 2605000.0 | 100.61 |
2020-06-12 | 102.59 | 96.86 | 101.46 | 99.63 | 1937000.0 | 99.0 |
2020-06-11 | 101.97 | 97.17 | 101.5 | 97.45 | 3765300.0 | 96.83 |
2020-06-10 | 106.51 | 103.66 | 106.5 | 104.35 | 2902300.0 | 103.69 |
2020-06-09 | 108.49 | 105.29 | 106.96 | 105.73 | 4604300.0 | 105.06 |
2020-06-08 | 111.62 | 106.46 | 111.07 | 108.47 | 3454700.0 | 107.78 |
2020-06-05 | 113.28 | 109.16 | 109.16 | 110.0 | 3942600.0 | 109.3 |
2020-06-04 | 108.76 | 105.74 | 108.09 | 106.85 | 3897000.0 | 106.17 |
2020-06-03 | 109.79 | 102.8 | 103.05 | 108.79 | 8725500.0 | 108.1 |
2020-06-02 | 98.2 | 95.93 | 96.25 | 96.84 | 3507100.0 | 96.23 |
2020-06-01 | 96.64 | 94.05 | 94.98 | 95.74 | 2455500.0 | 95.13 |
2020-05-29 | 97.87 | 95.13 | 95.65 | 96.02 | 7180800.0 | 95.41 |
2020-05-28 | 98.72 | 95.01 | 96.54 | 95.43 | 6114600.0 | 94.82 |
2020-05-27 | 99.24 | 95.07 | 95.37 | 96.75 | 10372800.0 | 96.14 |
2020-05-26 | 95.17 | 91.0 | 91.46 | 93.85 | 5158300.0 | 93.25 |
2020-05-22 | 88.18 | 86.43 | 86.92 | 87.81 | 1815500.0 | 87.25 |
2020-05-21 | 91.48 | 87.47 | 90.47 | 87.63 | 2344300.0 | 87.07 |
2020-05-20 | 92.1 | 89.02 | 89.54 | 91.3 | 4066000.0 | 90.72 |
2020-05-19 | 90.52 | 88.09 | 88.46 | 88.14 | 2013200.0 | 87.21 |
2020-05-18 | 89.51 | 85.56 | 85.81 | 89.02 | 2272000.0 | 88.09 |
2020-05-15 | 83.99 | 82.13 | 82.62 | 83.55 | 2539600.0 | 82.67 |
2020-05-14 | 85.94 | 81.09 | 82.79 | 85.8 | 2341700.0 | 84.9 |
2020-05-13 | 87.35 | 82.56 | 87.11 | 83.95 | 2234400.0 | 83.07 |
2020-05-12 | 89.91 | 85.99 | 88.09 | 85.99 | 1879700.0 | 85.09 |
2020-05-11 | 89.64 | 87.13 | 88.0 | 88.3 | 1940900.0 | 87.37 |
2020-05-08 | 89.83 | 83.5 | 84.84 | 89.7 | 3384700.0 | 88.76 |
2020-05-07 | 87.08 | 84.56 | 85.46 | 85.5 | 2967300.0 | 84.6 |
2020-05-06 | 85.54 | 83.35 | 85.0 | 83.76 | 1465000.0 | 82.88 |
2020-05-05 | 86.57 | 82.97 | 83.65 | 83.47 | 2188000.0 | 82.59 |
2020-05-04 | 82.15 | 80.12 | 81.71 | 82.02 | 2291000.0 | 81.16 |
2020-05-01 | 85.62 | 81.36 | 85.47 | 81.52 | 3254000.0 | 80.66 |
2020-04-30 | 91.6 | 87.08 | 91.48 | 87.73 | 2950400.0 | 86.81 |
2020-04-29 | 92.72 | 89.55 | 90.05 | 92.27 | 3707400.0 | 91.3 |
2020-04-28 | 89.79 | 86.31 | 87.62 | 87.35 | 3612500.0 | 86.43 |
2020-04-27 | 84.87 | 82.6 | 82.6 | 84.71 | 3309600.0 | 83.82 |
2020-04-24 | 82.42 | 78.8 | 79.23 | 82.01 | 2274300.0 | 81.15 |
2020-04-23 | 80.99 | 78.5 | 79.0 | 78.8 | 1692500.0 | 77.97 |
2020-04-22 | 79.53 | 76.76 | 78.01 | 79.03 | 1851100.0 | 78.2 |
2020-04-21 | 77.1 | 74.58 | 76.49 | 74.85 | 2318200.0 | 74.06 |
2020-04-20 | 80.06 | 77.56 | 78.96 | 77.71 | 2178300.0 | 76.89 |
2020-04-17 | 81.47 | 78.18 | 80.59 | 80.34 | 3161500.0 | 79.5 |
2020-04-16 | 79.67 | 76.66 | 78.93 | 77.56 | 2806600.0 | 76.75 |
2020-04-15 | 79.64 | 77.32 | 79.48 | 78.57 | 2531200.0 | 77.75 |
2020-04-14 | 83.41 | 80.6 | 81.61 | 81.94 | 2786200.0 | 81.08 |
2020-04-13 | 80.05 | 76.51 | 78.13 | 79.56 | 2448400.0 | 78.72 |
2020-04-09 | 83.89 | 77.86 | 79.5 | 78.45 | 6068300.0 | 77.63 |
2020-04-08 | 80.03 | 74.39 | 75.38 | 79.52 | 6674100.0 | 78.69 |
2020-04-07 | 77.0 | 72.49 | 76.6 | 73.34 | 4331900.0 | 72.57 |
2020-04-06 | 74.4 | 67.25 | 67.88 | 73.98 | 4767300.0 | 73.2 |
2020-04-03 | 66.01 | 63.02 | 64.35 | 64.04 | 3119000.0 | 63.37 |
2020-04-02 | 65.21 | 61.62 | 61.76 | 64.98 | 4007300.0 | 64.3 |
2020-04-01 | 66.97 | 62.0 | 65.1 | 62.79 | 3916600.0 | 62.13 |
2020-03-31 | 70.93 | 67.38 | 68.11 | 67.8 | 5362700.0 | 67.09 |
2020-03-30 | 70.66 | 67.33 | 69.4 | 68.99 | 3413300.0 | 68.27 |
2020-03-27 | 71.94 | 67.94 | 71.44 | 68.2 | 4663300.0 | 67.48 |
2020-03-26 | 76.1 | 72.29 | 75.45 | 74.52 | 4476000.0 | 73.74 |
2020-03-25 | 78.33 | 73.79 | 75.75 | 74.93 | 8790400.0 | 74.14 |
2020-03-24 | 75.99 | 69.89 | 69.89 | 75.72 | 8867400.0 | 74.93 |
2020-03-23 | 68.64 | 62.36 | 64.26 | 65.51 | 9718000.0 | 64.82 |
2020-03-20 | 64.38 | 58.29 | 62.12 | 59.64 | 5097300.0 | 59.01 |
2020-03-19 | 63.04 | 53.15 | 55.57 | 60.56 | 6610600.0 | 59.92 |
2020-03-18 | 60.84 | 54.57 | 56.32 | 57.95 | 6816000.0 | 57.34 |
2020-03-17 | 62.97 | 54.86 | 58.5 | 62.5 | 7465500.0 | 61.84 |
2020-03-16 | 65.7 | 55.77 | 61.45 | 55.77 | 6622800.0 | 55.18 |
2020-03-13 | 69.99 | 62.39 | 66.75 | 69.97 | 6608300.0 | 69.24 |
2020-03-12 | 70.41 | 61.84 | 69.76 | 62.32 | 10344200.0 | 61.67 |
2020-03-11 | 80.11 | 73.22 | 78.95 | 73.4 | 9409800.0 | 72.63 |
2020-03-10 | 82.0 | 76.05 | 80.98 | 81.48 | 6410800.0 | 80.62 |
2020-03-09 | 82.36 | 77.95 | 80.38 | 77.96 | 6094900.0 | 77.14 |
2020-03-06 | 88.7 | 84.93 | 85.39 | 86.96 | 5440300.0 | 86.05 |
2020-03-05 | 91.57 | 88.08 | 90.03 | 88.68 | 4156800.0 | 87.75 |
2020-03-04 | 93.6 | 89.03 | 90.81 | 93.26 | 4504300.0 | 92.28 |
2020-03-03 | 96.97 | 89.2 | 94.27 | 89.41 | 5671100.0 | 88.47 |
2020-03-02 | 95.28 | 90.09 | 91.6 | 95.22 | 4625100.0 | 94.22 |
2020-02-28 | 92.4 | 86.0 | 86.79 | 90.71 | 5479700.0 | 89.76 |
2020-02-27 | 93.77 | 89.76 | 92.12 | 89.88 | 4124000.0 | 88.94 |
2020-02-26 | 99.43 | 94.15 | 98.4 | 94.77 | 3728200.0 | 93.78 |
2020-02-25 | 101.09 | 96.27 | 100.92 | 97.18 | 2720500.0 | 96.16 |
2020-02-24 | 102.8 | 99.94 | 101.0 | 100.13 | 3455100.0 | 99.08 |
2020-02-21 | 107.81 | 104.6 | 107.17 | 105.08 | 2023600.0 | 103.98 |
2020-02-20 | 109.54 | 107.09 | 108.77 | 108.13 | 1277200.0 | 106.99 |
2020-02-19 | 109.96 | 107.78 | 108.04 | 109.82 | 1615500.0 | 108.3 |
2020-02-18 | 108.79 | 106.85 | 108.22 | 106.96 | 1097100.0 | 105.48 |