名前 | Molina Healthcare Inc Common Stock |
ティッカー | MOH |
国 | United States |
上場年 | 2003.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 220.0 | 213.89 | 216.21 | 215.43 | 344800.0 | 215.43 |
2021-02-12 | 217.32 | 205.61 | 213.62 | 216.28 | 833700.0 | 216.28 |
2021-02-11 | 222.39 | 202.65 | 203.47 | 216.26 | 901600.0 | 216.26 |
2021-02-10 | 208.4 | 203.85 | 207.57 | 206.2 | 481600.0 | 206.2 |
2021-02-09 | 209.95 | 202.4 | 202.4 | 206.01 | 422400.0 | 206.01 |
2021-02-08 | 206.68 | 199.81 | 206.68 | 202.54 | 594800.0 | 202.54 |
2021-02-05 | 210.02 | 200.7 | 210.02 | 204.7 | 702100.0 | 204.7 |
2021-02-04 | 211.44 | 205.78 | 211.31 | 206.65 | 261900.0 | 206.65 |
2021-02-03 | 215.27 | 208.66 | 212.58 | 210.9 | 349000.0 | 210.9 |
2021-02-02 | 219.23 | 211.8 | 217.32 | 212.06 | 294000.0 | 212.06 |
2021-02-01 | 215.67 | 212.49 | 214.81 | 214.11 | 328300.0 | 214.11 |
2021-01-29 | 217.78 | 211.46 | 217.78 | 213.61 | 534900.0 | 213.61 |
2021-01-28 | 221.92 | 216.2 | 218.93 | 218.47 | 293700.0 | 218.47 |
2021-01-27 | 217.57 | 211.79 | 215.0 | 216.93 | 401500.0 | 216.93 |
2021-01-26 | 228.75 | 219.22 | 227.42 | 219.32 | 275500.0 | 219.32 |
2021-01-25 | 228.15 | 222.27 | 223.84 | 224.84 | 330500.0 | 224.84 |
2021-01-22 | 224.09 | 218.01 | 222.13 | 223.12 | 257600.0 | 223.12 |
2021-01-21 | 224.57 | 218.93 | 221.72 | 222.31 | 385200.0 | 222.31 |
2021-01-20 | 223.44 | 217.14 | 218.71 | 222.63 | 290800.0 | 222.63 |
2021-01-19 | 224.46 | 217.86 | 223.82 | 219.1 | 348900.0 | 219.1 |
2021-01-15 | 224.42 | 218.46 | 222.01 | 220.74 | 255500.0 | 220.74 |
2021-01-14 | 234.1 | 223.01 | 228.22 | 223.76 | 402100.0 | 223.76 |
2021-01-13 | 236.85 | 228.05 | 236.85 | 228.59 | 331800.0 | 228.59 |
2021-01-12 | 243.05 | 236.92 | 240.53 | 237.89 | 259700.0 | 237.89 |
2021-01-11 | 244.85 | 238.51 | 241.86 | 241.8 | 232800.0 | 241.8 |
2021-01-08 | 246.72 | 238.73 | 241.66 | 243.1 | 253500.0 | 243.1 |
2021-01-07 | 243.78 | 236.32 | 236.32 | 242.05 | 340500.0 | 242.05 |
2021-01-06 | 236.69 | 214.3 | 214.38 | 235.73 | 585400.0 | 235.73 |
2021-01-05 | 219.99 | 215.23 | 215.71 | 215.95 | 211500.0 | 215.95 |
2021-01-04 | 216.91 | 210.98 | 214.98 | 216.08 | 357700.0 | 216.08 |
2020-12-31 | 213.51 | 207.23 | 207.74 | 212.68 | 216800.0 | 212.68 |
2020-12-30 | 209.72 | 206.17 | 206.88 | 206.76 | 151900.0 | 206.76 |
2020-12-29 | 209.38 | 205.8 | 207.88 | 207.34 | 183800.0 | 207.34 |
2020-12-28 | 209.23 | 205.44 | 208.5 | 206.52 | 138900.0 | 206.52 |
2020-12-24 | 208.86 | 205.93 | 207.96 | 207.1 | 58600.0 | 207.1 |
2020-12-23 | 210.26 | 205.91 | 207.4 | 208.49 | 202800.0 | 208.49 |
2020-12-22 | 206.83 | 200.73 | 201.33 | 205.73 | 266400.0 | 205.73 |
2020-12-21 | 202.42 | 196.08 | 198.29 | 202.16 | 215600.0 | 202.16 |
2020-12-18 | 204.86 | 199.4 | 204.86 | 201.96 | 977700.0 | 201.96 |
2020-12-17 | 205.32 | 200.65 | 201.45 | 203.65 | 281300.0 | 203.65 |
2020-12-16 | 205.62 | 199.0 | 205.62 | 200.65 | 228900.0 | 200.65 |
2020-12-15 | 204.04 | 200.34 | 201.37 | 204.04 | 242000.0 | 204.04 |
2020-12-14 | 203.88 | 198.39 | 202.49 | 199.68 | 287200.0 | 199.68 |
2020-12-11 | 205.88 | 199.67 | 204.38 | 200.18 | 387100.0 | 200.18 |
2020-12-10 | 209.75 | 203.39 | 209.75 | 204.69 | 369500.0 | 204.69 |
2020-12-09 | 216.36 | 207.58 | 215.76 | 209.76 | 240100.0 | 209.76 |
2020-12-08 | 215.81 | 209.11 | 209.69 | 215.07 | 187100.0 | 215.07 |
2020-12-07 | 214.45 | 209.48 | 213.72 | 211.45 | 218100.0 | 211.45 |
2020-12-04 | 214.3 | 208.53 | 208.66 | 213.72 | 221800.0 | 213.72 |
2020-12-03 | 210.63 | 206.69 | 207.19 | 208.12 | 209900.0 | 208.12 |
2020-12-02 | 210.24 | 206.27 | 206.49 | 208.04 | 187300.0 | 208.04 |
2020-12-01 | 212.93 | 205.35 | 207.05 | 207.2 | 213700.0 | 207.2 |
2020-11-30 | 207.47 | 203.12 | 206.48 | 204.13 | 445600.0 | 204.13 |
2020-11-27 | 208.52 | 202.12 | 202.82 | 207.02 | 106200.0 | 207.02 |
2020-11-25 | 206.38 | 200.74 | 206.38 | 202.82 | 222100.0 | 202.82 |
2020-11-24 | 210.29 | 204.93 | 208.26 | 205.17 | 545500.0 | 205.17 |
2020-11-23 | 211.02 | 206.08 | 209.08 | 207.2 | 194100.0 | 207.2 |
2020-11-20 | 209.7 | 206.28 | 209.7 | 207.26 | 232500.0 | 207.26 |
2020-11-19 | 213.72 | 207.7 | 212.38 | 209.18 | 225700.0 | 209.18 |
2020-11-18 | 220.83 | 212.47 | 220.83 | 213.34 | 217200.0 | 213.34 |
2020-11-17 | 221.2 | 214.52 | 215.82 | 219.76 | 260200.0 | 219.76 |
2020-11-16 | 221.95 | 215.46 | 221.83 | 218.9 | 182400.0 | 218.9 |
2020-11-13 | 220.36 | 215.51 | 216.27 | 219.74 | 247500.0 | 219.74 |
2020-11-12 | 218.93 | 212.48 | 218.24 | 215.8 | 329100.0 | 215.8 |
2020-11-11 | 224.0 | 217.37 | 222.82 | 219.01 | 322800.0 | 219.01 |
2020-11-10 | 222.56 | 203.0 | 206.45 | 220.04 | 515600.0 | 220.04 |
2020-11-09 | 223.26 | 206.31 | 223.26 | 207.1 | 463200.0 | 207.1 |
2020-11-06 | 218.05 | 214.32 | 216.6 | 215.47 | 226700.0 | 215.47 |
2020-11-05 | 221.11 | 215.49 | 221.11 | 216.82 | 322500.0 | 216.82 |
2020-11-04 | 220.84 | 205.99 | 205.99 | 216.94 | 631200.0 | 216.94 |
2020-11-03 | 212.74 | 199.43 | 201.09 | 211.59 | 384700.0 | 211.59 |
2020-11-02 | 200.07 | 189.31 | 189.31 | 198.85 | 464300.0 | 198.85 |
2020-10-30 | 190.21 | 183.03 | 187.29 | 186.47 | 358400.0 | 186.47 |
2020-10-29 | 205.0 | 185.62 | 201.0 | 187.11 | 536800.0 | 187.11 |
2020-10-28 | 200.69 | 192.91 | 200.11 | 193.23 | 412800.0 | 193.23 |
2020-10-27 | 205.67 | 199.37 | 203.06 | 203.87 | 257500.0 | 203.87 |
2020-10-26 | 211.04 | 202.89 | 209.73 | 205.03 | 350100.0 | 205.03 |
2020-10-23 | 215.62 | 210.21 | 211.48 | 212.55 | 178100.0 | 212.55 |
2020-10-22 | 211.86 | 205.19 | 205.8 | 211.12 | 177500.0 | 211.12 |
2020-10-21 | 209.2 | 205.35 | 207.51 | 206.73 | 180300.0 | 206.73 |
2020-10-20 | 209.51 | 205.34 | 207.08 | 206.6 | 176200.0 | 206.6 |
2020-10-19 | 213.78 | 205.82 | 210.75 | 206.69 | 216400.0 | 206.69 |
2020-10-16 | 211.46 | 204.1 | 206.07 | 210.64 | 262500.0 | 210.64 |
2020-10-15 | 208.86 | 201.0 | 201.11 | 206.5 | 229600.0 | 206.5 |
2020-10-14 | 205.0 | 200.77 | 203.62 | 202.85 | 258200.0 | 202.85 |
2020-10-13 | 209.22 | 203.41 | 203.96 | 203.63 | 249500.0 | 203.63 |
2020-10-12 | 207.65 | 200.01 | 200.9 | 204.4 | 287900.0 | 204.4 |
2020-10-09 | 201.92 | 197.91 | 201.17 | 199.2 | 270500.0 | 199.2 |
2020-10-08 | 206.1 | 199.1 | 205.5 | 199.75 | 227100.0 | 199.75 |
2020-10-07 | 203.9 | 198.83 | 199.69 | 203.53 | 477600.0 | 203.53 |
2020-10-06 | 202.4 | 196.38 | 202.04 | 198.18 | 395000.0 | 198.18 |
2020-10-05 | 201.87 | 195.0 | 195.0 | 201.32 | 507800.0 | 201.32 |
2020-10-02 | 194.88 | 185.68 | 185.96 | 193.36 | 585800.0 | 193.36 |
2020-10-01 | 188.38 | 181.22 | 182.53 | 188.18 | 898700.0 | 188.18 |
2020-09-30 | 184.2 | 171.4 | 173.13 | 183.04 | 684600.0 | 183.04 |
2020-09-29 | 172.6 | 159.0 | 159.0 | 171.8 | 528400.0 | 171.8 |
2020-09-28 | 165.49 | 161.15 | 163.39 | 163.07 | 385800.0 | 163.07 |
2020-09-25 | 161.76 | 152.49 | 152.49 | 161.51 | 582300.0 | 161.51 |
2020-09-24 | 156.77 | 151.66 | 153.37 | 153.08 | 742400.0 | 153.08 |
2020-09-23 | 158.29 | 151.4 | 156.6 | 153.07 | 1071900.0 | 153.07 |
2020-09-22 | 169.97 | 155.35 | 169.33 | 156.21 | 1017100.0 | 156.21 |
2020-09-21 | 174.47 | 165.39 | 174.46 | 168.88 | 750800.0 | 168.88 |
2020-09-18 | 185.74 | 181.09 | 182.75 | 184.56 | 543900.0 | 184.56 |
2020-09-17 | 183.68 | 179.99 | 182.28 | 181.31 | 294300.0 | 181.31 |
2020-09-16 | 188.27 | 181.85 | 183.0 | 184.17 | 348500.0 | 184.17 |
2020-09-15 | 182.72 | 179.57 | 179.57 | 181.79 | 266100.0 | 181.79 |
2020-09-14 | 179.83 | 170.22 | 170.71 | 179.28 | 443500.0 | 179.28 |
2020-09-11 | 174.15 | 166.28 | 174.15 | 168.84 | 293800.0 | 168.84 |
2020-09-10 | 177.15 | 170.47 | 175.7 | 171.45 | 420100.0 | 171.45 |
2020-09-09 | 177.46 | 171.61 | 176.52 | 175.5 | 299400.0 | 175.5 |
2020-09-08 | 182.69 | 173.87 | 181.6 | 175.08 | 343000.0 | 175.08 |
2020-09-04 | 184.91 | 177.9 | 184.04 | 183.0 | 241900.0 | 183.0 |
2020-09-03 | 194.09 | 182.05 | 193.15 | 184.1 | 242400.0 | 184.1 |
2020-09-02 | 193.93 | 183.81 | 186.52 | 193.15 | 383600.0 | 193.15 |
2020-09-01 | 190.27 | 184.36 | 187.43 | 186.03 | 272000.0 | 186.03 |
2020-08-31 | 186.97 | 182.69 | 182.78 | 184.97 | 407100.0 | 184.97 |
2020-08-28 | 186.31 | 181.02 | 183.52 | 183.82 | 190600.0 | 183.82 |
2020-08-27 | 186.09 | 180.2 | 182.0 | 183.74 | 216900.0 | 183.74 |
2020-08-26 | 183.17 | 178.2 | 183.17 | 181.21 | 248400.0 | 181.21 |
2020-08-25 | 182.51 | 179.85 | 182.41 | 182.26 | 209800.0 | 182.26 |
2020-08-24 | 190.5 | 180.7 | 190.0 | 181.59 | 226300.0 | 181.59 |
2020-08-21 | 192.3 | 187.07 | 189.5 | 188.55 | 334300.0 | 188.55 |
2020-08-20 | 192.12 | 189.06 | 191.91 | 189.96 | 366500.0 | 189.96 |
2020-08-19 | 196.69 | 192.19 | 192.63 | 193.51 | 262200.0 | 193.51 |
2020-08-18 | 195.57 | 192.35 | 195.31 | 192.8 | 165100.0 | 192.8 |
2020-08-17 | 198.38 | 193.79 | 194.8 | 195.55 | 369900.0 | 195.55 |
2020-08-14 | 194.23 | 190.47 | 192.56 | 193.76 | 143800.0 | 193.76 |
2020-08-13 | 193.49 | 188.09 | 191.56 | 193.02 | 275500.0 | 193.02 |
2020-08-12 | 192.16 | 186.48 | 187.67 | 191.8 | 265300.0 | 191.8 |
2020-08-11 | 191.29 | 185.39 | 190.71 | 185.61 | 270300.0 | 185.61 |
2020-08-10 | 196.01 | 188.97 | 196.01 | 189.3 | 305800.0 | 189.3 |
2020-08-07 | 196.54 | 192.05 | 194.07 | 196.01 | 374300.0 | 196.01 |
2020-08-06 | 195.34 | 191.5 | 193.62 | 194.26 | 480700.0 | 194.26 |
2020-08-05 | 193.97 | 186.89 | 188.78 | 193.97 | 480900.0 | 193.97 |
2020-08-04 | 189.82 | 183.56 | 185.0 | 186.7 | 371800.0 | 186.7 |
2020-08-03 | 188.39 | 181.68 | 187.01 | 185.81 | 321400.0 | 185.81 |
2020-07-31 | 187.8 | 180.27 | 181.48 | 184.7 | 614300.0 | 184.7 |
2020-07-30 | 190.38 | 182.71 | 184.61 | 187.02 | 417500.0 | 187.02 |
2020-07-29 | 189.8 | 181.52 | 181.59 | 187.65 | 334000.0 | 187.65 |
2020-07-28 | 183.44 | 179.38 | 182.3 | 181.5 | 276100.0 | 181.5 |
2020-07-27 | 184.65 | 179.67 | 183.88 | 182.24 | 231000.0 | 182.24 |
2020-07-24 | 184.96 | 181.3 | 183.4 | 184.25 | 206200.0 | 184.25 |
2020-07-23 | 187.36 | 182.91 | 184.06 | 183.54 | 164900.0 | 183.54 |
2020-07-22 | 184.28 | 179.58 | 181.28 | 183.75 | 225500.0 | 183.75 |
2020-07-21 | 182.68 | 179.65 | 181.43 | 181.46 | 265700.0 | 181.46 |
2020-07-20 | 186.48 | 178.36 | 185.71 | 179.2 | 300000.0 | 179.2 |
2020-07-17 | 187.53 | 182.97 | 185.91 | 185.88 | 218600.0 | 185.88 |
2020-07-16 | 187.6 | 183.16 | 186.06 | 184.18 | 262000.0 | 184.18 |
2020-07-15 | 187.85 | 181.88 | 185.09 | 185.86 | 318100.0 | 185.86 |
2020-07-14 | 185.66 | 176.86 | 177.18 | 185.48 | 386100.0 | 185.48 |
2020-07-13 | 180.22 | 176.17 | 177.44 | 176.67 | 500300.0 | 176.67 |
2020-07-10 | 179.38 | 176.27 | 179.38 | 176.54 | 412700.0 | 176.54 |
2020-07-09 | 182.61 | 176.06 | 182.1 | 178.62 | 348000.0 | 178.62 |
2020-07-08 | 183.6 | 179.34 | 182.78 | 182.35 | 334100.0 | 182.35 |
2020-07-07 | 186.28 | 181.42 | 181.84 | 182.42 | 257100.0 | 182.42 |
2020-07-06 | 184.59 | 180.19 | 183.57 | 182.94 | 442000.0 | 182.94 |
2020-07-02 | 183.73 | 180.17 | 180.17 | 182.05 | 920200.0 | 182.05 |
2020-07-01 | 181.56 | 176.75 | 179.81 | 179.12 | 399100.0 | 179.12 |
2020-06-30 | 178.56 | 170.37 | 172.13 | 177.98 | 885900.0 | 177.98 |
2020-06-29 | 172.09 | 167.19 | 169.62 | 171.6 | 343600.0 | 171.6 |
2020-06-26 | 176.75 | 168.73 | 174.18 | 169.09 | 589400.0 | 169.09 |
2020-06-25 | 175.36 | 169.54 | 172.9 | 174.73 | 638000.0 | 174.73 |
2020-06-24 | 178.41 | 168.9 | 178.09 | 172.88 | 608500.0 | 172.88 |
2020-06-23 | 181.08 | 175.86 | 180.23 | 178.64 | 531900.0 | 178.64 |
2020-06-22 | 180.32 | 174.68 | 178.43 | 179.85 | 624200.0 | 179.85 |
2020-06-19 | 179.75 | 170.79 | 172.13 | 179.75 | 1650000.0 | 179.75 |
2020-06-18 | 171.69 | 167.35 | 168.02 | 171.17 | 522500.0 | 171.17 |
2020-06-17 | 174.05 | 167.92 | 173.62 | 168.8 | 527000.0 | 168.8 |
2020-06-16 | 175.71 | 170.06 | 174.19 | 172.71 | 645400.0 | 172.71 |
2020-06-15 | 167.93 | 161.64 | 166.91 | 166.19 | 620000.0 | 166.19 |
2020-06-12 | 176.35 | 166.66 | 172.89 | 169.89 | 726500.0 | 169.89 |
2020-06-11 | 176.82 | 167.0 | 176.82 | 168.96 | 698400.0 | 168.96 |
2020-06-10 | 179.65 | 173.04 | 176.68 | 178.84 | 833800.0 | 178.84 |
2020-06-09 | 177.09 | 172.0 | 172.96 | 175.09 | 534600.0 | 175.09 |
2020-06-08 | 173.51 | 166.07 | 168.05 | 171.77 | 622700.0 | 171.77 |
2020-06-05 | 174.85 | 170.17 | 172.78 | 171.03 | 521000.0 | 171.03 |
2020-06-04 | 178.62 | 171.48 | 177.51 | 173.58 | 713400.0 | 173.58 |
2020-06-03 | 183.42 | 178.69 | 181.81 | 179.14 | 507100.0 | 179.14 |
2020-06-02 | 186.03 | 180.61 | 182.98 | 183.12 | 632100.0 | 183.12 |
2020-06-01 | 188.53 | 182.57 | 185.84 | 183.07 | 595100.0 | 183.07 |
2020-05-29 | 196.52 | 184.26 | 190.15 | 185.82 | 3712200.0 | 185.82 |
2020-05-28 | 194.2 | 185.49 | 185.49 | 186.86 | 1019100.0 | 186.86 |
2020-05-27 | 184.29 | 174.35 | 183.92 | 183.65 | 638300.0 | 183.65 |
2020-05-26 | 187.22 | 182.55 | 185.0 | 183.71 | 1027500.0 | 183.71 |
2020-05-22 | 183.37 | 180.65 | 182.29 | 182.21 | 380400.0 | 182.21 |
2020-05-21 | 183.33 | 175.65 | 175.98 | 181.72 | 813600.0 | 181.72 |
2020-05-20 | 181.5 | 175.75 | 181.5 | 176.97 | 513700.0 | 176.97 |
2020-05-19 | 179.46 | 174.01 | 174.56 | 176.67 | 447200.0 | 176.67 |
2020-05-18 | 184.95 | 172.51 | 183.6 | 173.75 | 564400.0 | 173.75 |
2020-05-15 | 182.86 | 175.69 | 175.95 | 181.42 | 584500.0 | 181.42 |
2020-05-14 | 179.31 | 171.42 | 171.71 | 176.48 | 423200.0 | 176.48 |
2020-05-13 | 181.16 | 172.01 | 181.16 | 174.38 | 477100.0 | 174.38 |
2020-05-12 | 184.86 | 178.86 | 179.62 | 180.5 | 475800.0 | 180.5 |
2020-05-11 | 179.74 | 175.19 | 175.34 | 178.86 | 519400.0 | 178.86 |
2020-05-08 | 180.8 | 174.51 | 179.38 | 175.55 | 578500.0 | 175.55 |
2020-05-07 | 187.83 | 176.67 | 183.82 | 177.27 | 585600.0 | 177.27 |
2020-05-06 | 186.56 | 178.46 | 181.74 | 183.1 | 565000.0 | 183.1 |
2020-05-05 | 183.89 | 177.87 | 178.31 | 181.08 | 623200.0 | 181.08 |
2020-05-04 | 178.6 | 171.25 | 171.52 | 178.31 | 600400.0 | 178.31 |
2020-05-01 | 174.95 | 165.8 | 169.99 | 173.25 | 1281600.0 | 173.25 |
2020-04-30 | 169.24 | 161.0 | 163.34 | 163.97 | 618100.0 | 163.97 |
2020-04-29 | 168.87 | 163.0 | 168.87 | 164.76 | 517400.0 | 164.76 |
2020-04-28 | 173.99 | 162.73 | 170.79 | 166.35 | 390300.0 | 166.35 |
2020-04-27 | 172.5 | 168.5 | 170.25 | 170.87 | 659500.0 | 170.87 |
2020-04-24 | 170.0 | 165.49 | 170.0 | 168.28 | 480400.0 | 168.28 |
2020-04-23 | 169.28 | 163.5 | 165.27 | 167.22 | 519500.0 | 167.22 |
2020-04-22 | 168.0 | 163.05 | 164.29 | 163.37 | 425200.0 | 163.37 |
2020-04-21 | 165.96 | 159.5 | 160.96 | 160.43 | 389000.0 | 160.43 |
2020-04-20 | 170.94 | 163.88 | 168.1 | 164.3 | 885400.0 | 164.3 |
2020-04-17 | 175.0 | 165.69 | 174.0 | 169.82 | 582900.0 | 169.82 |
2020-04-16 | 171.99 | 161.4 | 162.53 | 170.97 | 1100100.0 | 170.97 |
2020-04-15 | 164.89 | 157.26 | 162.1 | 160.2 | 887200.0 | 160.2 |
2020-04-14 | 165.0 | 160.65 | 162.09 | 163.29 | 2048400.0 | 163.29 |
2020-04-13 | 157.41 | 151.11 | 154.41 | 156.71 | 862100.0 | 156.71 |
2020-04-09 | 161.01 | 152.57 | 157.84 | 153.28 | 547300.0 | 153.28 |
2020-04-08 | 158.78 | 142.43 | 146.71 | 157.56 | 616400.0 | 157.56 |
2020-04-07 | 146.32 | 137.17 | 145.0 | 140.11 | 621400.0 | 140.11 |
2020-04-06 | 142.69 | 136.7 | 137.98 | 141.0 | 782200.0 | 141.0 |
2020-04-03 | 135.23 | 129.05 | 131.9 | 132.13 | 381300.0 | 132.13 |
2020-04-02 | 135.01 | 127.56 | 129.67 | 133.48 | 952600.0 | 133.48 |
2020-04-01 | 136.64 | 127.8 | 134.15 | 131.16 | 484800.0 | 131.16 |
2020-03-31 | 140.78 | 135.68 | 140.78 | 139.71 | 468100.0 | 139.71 |
2020-03-30 | 141.58 | 134.66 | 136.34 | 139.35 | 493200.0 | 139.35 |
2020-03-27 | 137.2 | 130.0 | 135.35 | 135.17 | 595300.0 | 135.17 |
2020-03-26 | 142.02 | 130.94 | 130.94 | 139.98 | 766500.0 | 139.98 |
2020-03-25 | 137.61 | 115.8 | 117.17 | 130.23 | 1213300.0 | 130.23 |
2020-03-24 | 121.36 | 111.01 | 112.92 | 117.91 | 839800.0 | 117.91 |
2020-03-23 | 114.24 | 104.02 | 113.66 | 107.79 | 885300.0 | 107.79 |
2020-03-20 | 128.79 | 111.26 | 120.2 | 113.75 | 1366600.0 | 113.75 |
2020-03-19 | 129.02 | 117.0 | 118.39 | 120.48 | 948800.0 | 120.48 |
2020-03-18 | 123.27 | 102.85 | 119.06 | 120.05 | 983900.0 | 120.05 |
2020-03-17 | 129.49 | 121.62 | 124.56 | 125.74 | 1126800.0 | 125.74 |
2020-03-16 | 140.26 | 121.37 | 136.66 | 121.69 | 1290100.0 | 121.69 |
2020-03-13 | 146.37 | 130.58 | 137.97 | 146.35 | 1380700.0 | 146.35 |
2020-03-12 | 136.37 | 120.01 | 120.53 | 130.04 | 2547900.0 | 130.04 |
2020-03-11 | 137.19 | 130.06 | 132.19 | 131.92 | 966000.0 | 131.92 |
2020-03-10 | 139.36 | 128.72 | 136.14 | 136.38 | 921400.0 | 136.38 |
2020-03-09 | 135.01 | 122.24 | 126.41 | 132.77 | 1204500.0 | 132.77 |
2020-03-06 | 138.21 | 130.37 | 135.34 | 138.2 | 877800.0 | 138.2 |
2020-03-05 | 142.32 | 137.26 | 138.98 | 140.02 | 675100.0 | 140.02 |
2020-03-04 | 142.49 | 131.85 | 131.85 | 142.35 | 1243300.0 | 142.35 |
2020-03-03 | 130.53 | 120.94 | 127.35 | 122.43 | 917500.0 | 122.43 |
2020-03-02 | 127.63 | 119.92 | 123.48 | 127.32 | 851000.0 | 127.32 |
2020-02-28 | 125.27 | 119.21 | 119.97 | 122.55 | 860600.0 | 122.55 |
2020-02-27 | 128.81 | 123.84 | 125.72 | 124.18 | 791500.0 | 124.18 |
2020-02-26 | 131.08 | 127.09 | 130.34 | 128.73 | 596700.0 | 128.73 |
2020-02-25 | 139.67 | 128.7 | 139.67 | 129.04 | 787200.0 | 129.04 |
2020-02-24 | 142.58 | 137.44 | 142.58 | 138.21 | 735200.0 | 138.21 |
2020-02-21 | 150.82 | 148.34 | 149.69 | 149.8 | 248100.0 | 149.8 |
2020-02-20 | 152.98 | 148.11 | 151.73 | 150.49 | 520100.0 | 150.49 |
2020-02-19 | 154.89 | 149.02 | 149.34 | 153.84 | 776600.0 | 153.84 |
2020-02-18 | 149.87 | 145.03 | 145.76 | 149.21 | 537300.0 | 149.21 |