Nike Inc. Common Stockのデータ
- Home
- Nike Inc. Common Stockの株価データ
Nike Inc. Common Stockの基本情報
名前 |
Nike Inc. Common Stock |
ティッカー |
NKE |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Non-Durables |
Nike Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
143.37 |
141.03 |
143.37 |
141.71 |
4872700.0 |
141.71 |
2021-02-12 |
143.45 |
141.4 |
143.11 |
142.12 |
3637000.0 |
142.12 |
2021-02-11 |
144.35 |
142.41 |
143.0 |
143.54 |
3828700.0 |
143.54 |
2021-02-10 |
142.6 |
140.9 |
142.45 |
142.46 |
4125700.0 |
142.46 |
2021-02-09 |
144.22 |
141.7 |
143.6 |
141.79 |
3436300.0 |
141.79 |
2021-02-08 |
145.88 |
142.8 |
145.15 |
143.41 |
6304300.0 |
143.41 |
2021-02-05 |
145.57 |
141.29 |
141.34 |
145.11 |
6151500.0 |
145.11 |
2021-02-04 |
141.05 |
138.92 |
139.55 |
140.63 |
4533700.0 |
140.63 |
2021-02-03 |
140.06 |
138.01 |
139.7 |
138.63 |
4678600.0 |
138.63 |
2021-02-02 |
139.86 |
136.75 |
137.06 |
139.59 |
7132800.0 |
139.59 |
2021-02-01 |
136.05 |
133.3 |
135.37 |
135.71 |
4366800.0 |
135.71 |
2021-01-29 |
135.03 |
132.15 |
133.95 |
133.59 |
7166100.0 |
133.59 |
2021-01-28 |
136.37 |
131.5 |
132.36 |
134.72 |
6244600.0 |
134.72 |
2021-01-27 |
132.86 |
130.27 |
132.22 |
131.02 |
7815900.0 |
131.02 |
2021-01-26 |
137.85 |
134.71 |
137.76 |
135.1 |
5312300.0 |
135.1 |
2021-01-25 |
139.18 |
134.74 |
138.99 |
137.55 |
5998700.0 |
137.55 |
2021-01-22 |
141.88 |
139.31 |
141.09 |
139.35 |
4150500.0 |
139.35 |
2021-01-21 |
143.81 |
141.13 |
142.41 |
141.61 |
4013700.0 |
141.61 |
2021-01-20 |
143.21 |
140.01 |
140.38 |
142.8 |
4654400.0 |
142.8 |
2021-01-19 |
141.22 |
138.41 |
140.99 |
139.27 |
6537800.0 |
139.27 |
2021-01-15 |
142.38 |
139.88 |
140.56 |
140.72 |
6412400.0 |
140.72 |
2021-01-14 |
144.9 |
140.93 |
143.66 |
141.3 |
4104000.0 |
141.3 |
2021-01-13 |
145.13 |
142.43 |
144.83 |
143.04 |
3330100.0 |
143.04 |
2021-01-12 |
146.85 |
144.38 |
146.5 |
145.05 |
3678800.0 |
145.05 |
2021-01-11 |
147.1 |
144.8 |
146.0 |
147.05 |
4254100.0 |
147.05 |
2021-01-08 |
146.82 |
144.9 |
145.55 |
146.35 |
3950500.0 |
146.35 |
2021-01-07 |
145.64 |
143.0 |
143.2 |
144.95 |
5256900.0 |
144.95 |
2021-01-06 |
143.57 |
139.53 |
141.25 |
142.35 |
6072900.0 |
142.35 |
2021-01-05 |
141.66 |
138.6 |
138.6 |
141.23 |
4163100.0 |
141.23 |
2021-01-04 |
142.97 |
138.32 |
142.85 |
140.1 |
6178500.0 |
140.1 |
2020-12-31 |
141.79 |
140.37 |
141.7 |
141.47 |
2948500.0 |
141.47 |
2020-12-30 |
142.61 |
140.66 |
142.16 |
141.58 |
3052100.0 |
141.58 |
2020-12-29 |
143.06 |
140.43 |
142.83 |
141.57 |
3232400.0 |
141.57 |
2020-12-28 |
142.92 |
141.04 |
142.54 |
142.43 |
4081500.0 |
142.43 |
2020-12-24 |
142.19 |
141.1 |
141.1 |
141.6 |
1821900.0 |
141.6 |
2020-12-23 |
143.6 |
141.7 |
142.56 |
141.76 |
3388300.0 |
141.76 |
2020-12-22 |
143.47 |
141.09 |
143.05 |
142.45 |
6339400.0 |
142.45 |
2020-12-21 |
147.95 |
142.51 |
144.82 |
144.02 |
16111300.0 |
144.02 |
2020-12-18 |
141.14 |
137.17 |
141.09 |
137.28 |
17970800.0 |
137.28 |
2020-12-17 |
140.74 |
138.75 |
139.92 |
140.5 |
8727000.0 |
140.5 |
2020-12-16 |
140.49 |
137.46 |
139.07 |
138.34 |
6573400.0 |
138.34 |
2020-12-15 |
139.44 |
137.25 |
137.43 |
139.39 |
7642600.0 |
139.39 |
2020-12-14 |
139.0 |
136.2 |
138.92 |
136.28 |
7599000.0 |
136.28 |
2020-12-11 |
138.14 |
136.23 |
137.39 |
137.41 |
4172400.0 |
137.41 |
2020-12-10 |
139.14 |
137.24 |
138.28 |
137.58 |
4511000.0 |
137.58 |
2020-12-09 |
140.57 |
138.27 |
140.57 |
138.79 |
4341300.0 |
138.79 |
2020-12-08 |
140.44 |
137.65 |
138.24 |
139.12 |
6953600.0 |
139.12 |
2020-12-07 |
138.86 |
136.8 |
137.0 |
138.75 |
4590800.0 |
138.75 |
2020-12-04 |
137.4 |
135.64 |
137.08 |
137.19 |
4344000.0 |
137.19 |
2020-12-03 |
137.95 |
135.0 |
135.1 |
136.96 |
4930900.0 |
136.68 |
2020-12-02 |
136.32 |
134.67 |
135.16 |
135.58 |
4132700.0 |
135.31 |
2020-12-01 |
136.5 |
134.75 |
136.44 |
135.44 |
3834500.0 |
135.17 |
2020-11-30 |
135.29 |
132.69 |
133.91 |
134.7 |
9652500.0 |
134.43 |
2020-11-27 |
136.13 |
133.34 |
136.0 |
134.25 |
3506800.0 |
133.98 |
2020-11-25 |
135.8 |
133.62 |
134.25 |
135.54 |
4484500.0 |
135.27 |
2020-11-24 |
135.99 |
134.21 |
135.0 |
134.7 |
7204700.0 |
134.43 |
2020-11-23 |
134.89 |
133.09 |
134.38 |
134.13 |
6118400.0 |
133.86 |
2020-11-20 |
133.53 |
131.91 |
133.3 |
132.98 |
4318100.0 |
132.71 |
2020-11-19 |
132.11 |
129.93 |
131.92 |
131.91 |
4642800.0 |
131.65 |
2020-11-18 |
133.98 |
131.53 |
133.07 |
131.63 |
5572800.0 |
131.37 |
2020-11-17 |
132.6 |
129.11 |
130.48 |
132.21 |
7002900.0 |
131.94 |
2020-11-16 |
130.32 |
127.37 |
129.46 |
130.11 |
6116200.0 |
129.85 |
2020-11-13 |
128.6 |
126.83 |
127.91 |
128.28 |
3986100.0 |
128.02 |
2020-11-12 |
127.84 |
125.63 |
126.62 |
126.64 |
4780400.0 |
126.39 |
2020-11-11 |
129.8 |
127.18 |
128.69 |
127.66 |
6058700.0 |
127.4 |
2020-11-10 |
130.12 |
126.25 |
130.05 |
127.71 |
8014700.0 |
127.45 |
2020-11-09 |
136.35 |
128.77 |
135.06 |
128.95 |
7491700.0 |
128.69 |
2020-11-06 |
129.91 |
128.35 |
129.91 |
128.9 |
2954000.0 |
128.64 |
2020-11-05 |
130.41 |
128.46 |
129.19 |
129.7 |
3940000.0 |
129.44 |
2020-11-04 |
128.93 |
125.26 |
125.33 |
127.34 |
5061800.0 |
127.08 |
2020-11-03 |
125.5 |
123.19 |
124.01 |
124.59 |
3490900.0 |
124.34 |
2020-11-02 |
124.1 |
121.1 |
122.37 |
122.39 |
4740400.0 |
122.14 |
2020-10-30 |
123.66 |
118.8 |
123.66 |
120.08 |
7791600.0 |
119.84 |
2020-10-29 |
124.19 |
121.15 |
122.28 |
122.86 |
4947000.0 |
122.61 |
2020-10-28 |
126.4 |
121.04 |
125.28 |
122.08 |
8618300.0 |
121.83 |
2020-10-27 |
129.49 |
127.9 |
128.78 |
127.99 |
2985700.0 |
127.73 |
2020-10-26 |
129.62 |
126.68 |
129.06 |
128.37 |
5422500.0 |
128.11 |
2020-10-23 |
130.6 |
128.65 |
130.0 |
129.99 |
4046300.0 |
129.73 |
2020-10-22 |
130.26 |
128.86 |
129.6 |
130.02 |
2869900.0 |
129.76 |
2020-10-21 |
131.38 |
128.45 |
128.5 |
129.43 |
4916300.0 |
129.17 |
2020-10-20 |
129.9 |
127.72 |
128.0 |
128.49 |
3799200.0 |
128.23 |
2020-10-19 |
129.78 |
127.05 |
129.1 |
127.43 |
5160800.0 |
127.17 |
2020-10-16 |
130.19 |
127.55 |
129.51 |
128.0 |
6010900.0 |
127.74 |
2020-10-15 |
129.1 |
126.11 |
126.48 |
129.0 |
4235800.0 |
128.74 |
2020-10-14 |
129.6 |
127.01 |
129.53 |
127.66 |
3587300.0 |
127.4 |
2020-10-13 |
129.87 |
127.96 |
128.05 |
129.2 |
4245000.0 |
128.94 |
2020-10-12 |
131.34 |
129.26 |
131.19 |
129.46 |
5136500.0 |
129.2 |
2020-10-09 |
131.19 |
129.33 |
129.99 |
130.98 |
4293400.0 |
130.72 |
2020-10-08 |
130.93 |
129.51 |
130.4 |
129.71 |
3595600.0 |
129.45 |
2020-10-07 |
130.41 |
128.25 |
128.4 |
130.06 |
4390500.0 |
129.8 |
2020-10-06 |
130.44 |
127.27 |
128.84 |
127.65 |
5978000.0 |
127.39 |
2020-10-05 |
128.5 |
126.45 |
127.07 |
127.91 |
8270300.0 |
127.65 |
2020-10-02 |
126.8 |
123.59 |
124.35 |
126.64 |
7491100.0 |
126.39 |
2020-10-01 |
127.73 |
125.31 |
127.73 |
126.64 |
5637200.0 |
126.39 |
2020-09-30 |
127.28 |
125.16 |
126.1 |
125.54 |
8698000.0 |
125.29 |
2020-09-29 |
127.1 |
123.96 |
124.34 |
126.35 |
7796400.0 |
126.1 |
2020-09-28 |
126.19 |
123.89 |
125.16 |
124.32 |
7525000.0 |
124.07 |
2020-09-25 |
124.75 |
122.27 |
123.65 |
124.23 |
9182800.0 |
123.98 |
2020-09-24 |
127.54 |
123.3 |
126.44 |
124.75 |
13485800.0 |
124.5 |
2020-09-23 |
130.38 |
125.26 |
130.22 |
127.11 |
37822700.0 |
126.85 |
2020-09-22 |
117.2 |
112.85 |
113.1 |
116.87 |
13007200.0 |
116.64 |
2020-09-21 |
114.06 |
111.74 |
112.95 |
113.37 |
8486400.0 |
113.14 |
2020-09-18 |
117.91 |
114.49 |
115.43 |
114.66 |
12876600.0 |
114.43 |
2020-09-17 |
118.55 |
115.8 |
117.34 |
116.36 |
7376400.0 |
116.13 |
2020-09-16 |
119.69 |
118.16 |
118.31 |
118.59 |
7023700.0 |
118.35 |
2020-09-15 |
120.48 |
119.18 |
119.7 |
119.27 |
5934200.0 |
119.03 |
2020-09-14 |
119.93 |
118.17 |
118.5 |
119.28 |
4990300.0 |
119.04 |
2020-09-11 |
119.25 |
116.42 |
116.76 |
118.0 |
8565200.0 |
117.76 |
2020-09-10 |
118.23 |
114.0 |
115.9 |
114.79 |
5032800.0 |
114.56 |
2020-09-09 |
116.21 |
112.83 |
113.02 |
114.9 |
5997900.0 |
114.67 |
2020-09-08 |
113.84 |
110.54 |
111.29 |
112.72 |
5300100.0 |
112.49 |
2020-09-04 |
113.75 |
110.21 |
112.96 |
112.4 |
5157600.0 |
112.17 |
2020-09-03 |
116.9 |
112.0 |
116.8 |
112.85 |
7264400.0 |
112.62 |
2020-09-02 |
117.41 |
114.5 |
115.06 |
116.8 |
6775400.0 |
116.57 |
2020-09-01 |
114.9 |
111.83 |
112.0 |
114.84 |
4914000.0 |
114.61 |
2020-08-31 |
112.52 |
111.14 |
112.14 |
111.89 |
3519800.0 |
111.67 |
2020-08-28 |
112.67 |
110.57 |
111.01 |
112.29 |
3731100.0 |
112.06 |
2020-08-27 |
112.79 |
110.5 |
111.99 |
110.84 |
4390800.0 |
110.37 |
2020-08-26 |
112.09 |
111.29 |
111.92 |
111.53 |
4477900.0 |
111.06 |
2020-08-25 |
112.28 |
111.09 |
112.0 |
111.51 |
4380900.0 |
111.04 |
2020-08-24 |
112.0 |
109.9 |
110.0 |
111.83 |
8173100.0 |
111.36 |
2020-08-21 |
109.77 |
107.75 |
108.0 |
109.75 |
5564000.0 |
109.29 |
2020-08-20 |
108.74 |
107.35 |
107.56 |
108.01 |
4304000.0 |
107.55 |
2020-08-19 |
109.69 |
107.35 |
107.69 |
108.39 |
9508100.0 |
107.93 |
2020-08-18 |
107.0 |
105.47 |
106.46 |
106.97 |
5023000.0 |
106.52 |
2020-08-17 |
106.5 |
105.12 |
106.5 |
105.66 |
3017000.0 |
105.21 |
2020-08-14 |
106.78 |
105.46 |
106.12 |
106.43 |
2985700.0 |
105.98 |
2020-08-13 |
106.99 |
105.2 |
105.3 |
106.52 |
4281700.0 |
106.07 |
2020-08-12 |
105.89 |
103.38 |
105.72 |
105.22 |
4714800.0 |
104.78 |
2020-08-11 |
107.33 |
104.86 |
106.85 |
105.12 |
5400700.0 |
104.68 |
2020-08-10 |
106.83 |
102.4 |
102.47 |
105.41 |
12678000.0 |
104.97 |
2020-08-07 |
101.91 |
99.89 |
101.0 |
101.86 |
5545000.0 |
101.43 |
2020-08-06 |
101.18 |
100.03 |
100.64 |
100.45 |
4060900.0 |
100.03 |
2020-08-05 |
101.25 |
97.08 |
97.12 |
100.94 |
7227100.0 |
100.51 |
2020-08-04 |
97.95 |
96.55 |
97.79 |
97.33 |
7539300.0 |
96.92 |
2020-08-03 |
99.29 |
97.82 |
98.03 |
98.33 |
5472700.0 |
97.92 |
2020-07-31 |
97.65 |
96.3 |
96.89 |
97.61 |
5510400.0 |
97.2 |
2020-07-30 |
97.23 |
95.8 |
96.47 |
96.82 |
4018400.0 |
96.41 |
2020-07-29 |
97.55 |
96.3 |
96.43 |
96.97 |
6872400.0 |
96.56 |
2020-07-28 |
97.47 |
96.16 |
96.95 |
96.27 |
3822600.0 |
95.86 |
2020-07-27 |
98.4 |
96.89 |
96.96 |
97.21 |
4273400.0 |
96.8 |
2020-07-24 |
99.36 |
97.7 |
98.14 |
98.43 |
5638400.0 |
98.02 |
2020-07-23 |
100.18 |
97.72 |
98.35 |
98.3 |
4530500.0 |
97.89 |
2020-07-22 |
98.99 |
97.91 |
98.16 |
98.91 |
4097000.0 |
98.49 |
2020-07-21 |
99.0 |
96.1 |
96.92 |
98.36 |
5857100.0 |
97.95 |
2020-07-20 |
96.35 |
95.11 |
95.5 |
95.65 |
5822300.0 |
95.25 |
2020-07-17 |
97.23 |
96.04 |
96.95 |
96.28 |
7405700.0 |
95.87 |
2020-07-16 |
98.23 |
97.04 |
97.5 |
97.26 |
3594700.0 |
96.85 |
2020-07-15 |
99.04 |
97.31 |
98.41 |
98.54 |
5343700.0 |
98.12 |
2020-07-14 |
97.25 |
95.51 |
96.33 |
96.76 |
4850600.0 |
96.35 |
2020-07-13 |
98.94 |
96.26 |
98.25 |
96.46 |
4845600.0 |
96.05 |
2020-07-10 |
98.05 |
95.72 |
97.0 |
97.99 |
3967000.0 |
97.58 |
2020-07-09 |
98.91 |
96.37 |
98.55 |
96.99 |
6282300.0 |
96.58 |
2020-07-08 |
98.98 |
96.96 |
97.5 |
98.84 |
5634600.0 |
98.42 |
2020-07-07 |
99.55 |
96.92 |
99.22 |
97.07 |
6352900.0 |
96.66 |
2020-07-06 |
100.03 |
99.04 |
99.62 |
99.95 |
4995000.0 |
99.53 |
2020-07-02 |
99.66 |
98.02 |
98.78 |
98.43 |
5354900.0 |
98.02 |
2020-07-01 |
98.72 |
97.11 |
98.5 |
97.4 |
5733800.0 |
96.99 |
2020-06-30 |
98.3 |
95.64 |
96.0 |
98.05 |
9065500.0 |
97.64 |
2020-06-29 |
96.0 |
93.7 |
93.7 |
95.87 |
9624200.0 |
95.47 |
2020-06-26 |
98.78 |
93.57 |
98.5 |
93.67 |
24918500.0 |
93.28 |
2020-06-25 |
101.68 |
98.8 |
99.23 |
101.4 |
11531400.0 |
100.97 |
2020-06-24 |
101.85 |
98.09 |
100.94 |
100.08 |
8611600.0 |
99.66 |
2020-06-23 |
102.22 |
100.71 |
101.15 |
101.92 |
6499000.0 |
101.49 |
2020-06-22 |
99.54 |
96.02 |
96.85 |
99.51 |
6918200.0 |
99.09 |
2020-06-19 |
99.98 |
95.78 |
99.97 |
95.78 |
10304000.0 |
95.38 |
2020-06-18 |
99.42 |
97.85 |
98.69 |
98.45 |
4392400.0 |
98.04 |
2020-06-17 |
100.24 |
98.89 |
99.0 |
99.21 |
3404700.0 |
98.79 |
2020-06-16 |
101.34 |
97.72 |
101.25 |
99.04 |
6054400.0 |
98.62 |
2020-06-15 |
98.08 |
93.44 |
93.9 |
97.84 |
8645300.0 |
97.43 |
2020-06-12 |
97.8 |
94.74 |
97.8 |
96.43 |
7415700.0 |
96.02 |
2020-06-11 |
98.99 |
94.88 |
98.38 |
95.17 |
10976900.0 |
94.77 |
2020-06-10 |
103.15 |
101.71 |
103.0 |
102.12 |
5194200.0 |
101.69 |
2020-06-09 |
103.77 |
102.43 |
102.82 |
102.63 |
5385900.0 |
102.2 |
2020-06-08 |
104.3 |
102.71 |
103.05 |
104.29 |
6165400.0 |
103.85 |
2020-06-05 |
104.69 |
102.13 |
104.0 |
102.71 |
8363600.0 |
102.28 |
2020-06-04 |
103.9 |
100.47 |
103.66 |
101.28 |
8775000.0 |
100.85 |
2020-06-03 |
104.55 |
101.12 |
101.26 |
104.11 |
5867700.0 |
103.67 |
2020-06-02 |
100.88 |
98.82 |
99.42 |
100.74 |
10798700.0 |
100.32 |
2020-06-01 |
99.78 |
97.89 |
98.4 |
99.54 |
4295400.0 |
99.12 |
2020-05-29 |
99.25 |
96.93 |
98.19 |
98.58 |
10333400.0 |
98.16 |
2020-05-28 |
100.69 |
98.25 |
100.09 |
98.46 |
7260700.0 |
97.8 |
2020-05-27 |
99.99 |
97.62 |
98.12 |
99.87 |
7915900.0 |
99.2 |
2020-05-26 |
97.43 |
95.28 |
95.98 |
96.62 |
7185200.0 |
95.97 |
2020-05-22 |
94.65 |
93.35 |
94.42 |
93.75 |
4049500.0 |
93.12 |
2020-05-21 |
94.38 |
92.37 |
92.88 |
94.26 |
7504300.0 |
93.63 |
2020-05-20 |
93.86 |
92.7 |
93.2 |
92.95 |
6347000.0 |
92.33 |
2020-05-19 |
93.82 |
90.82 |
90.85 |
91.51 |
6514100.0 |
90.9 |
2020-05-18 |
91.6 |
89.88 |
90.49 |
91.04 |
8519600.0 |
90.43 |
2020-05-15 |
87.23 |
84.88 |
85.25 |
86.99 |
9165000.0 |
86.41 |
2020-05-14 |
86.58 |
84.11 |
85.0 |
86.55 |
7431800.0 |
85.97 |
2020-05-13 |
87.74 |
85.2 |
87.38 |
86.02 |
6739800.0 |
85.44 |
2020-05-12 |
91.67 |
88.15 |
91.53 |
88.26 |
5622600.0 |
87.67 |
2020-05-11 |
91.42 |
89.14 |
89.45 |
90.93 |
4937600.0 |
90.32 |
2020-05-08 |
90.64 |
89.59 |
90.11 |
90.46 |
5489400.0 |
89.85 |
2020-05-07 |
90.24 |
88.38 |
89.4 |
88.56 |
4565900.0 |
87.97 |
2020-05-06 |
88.69 |
87.43 |
88.05 |
88.44 |
7342300.0 |
87.85 |
2020-05-05 |
88.53 |
86.03 |
86.54 |
87.2 |
6321500.0 |
86.62 |
2020-05-04 |
85.8 |
84.31 |
84.68 |
85.75 |
6348900.0 |
85.18 |
2020-05-01 |
86.11 |
84.81 |
85.67 |
85.54 |
6151200.0 |
84.97 |
2020-04-30 |
88.0 |
86.51 |
87.0 |
87.18 |
9371400.0 |
86.6 |
2020-04-29 |
91.39 |
87.83 |
90.0 |
88.07 |
9461400.0 |
87.48 |
2020-04-28 |
90.71 |
88.63 |
90.55 |
88.8 |
5145400.0 |
88.21 |
2020-04-27 |
89.87 |
87.31 |
88.38 |
89.37 |
6875100.0 |
88.77 |
2020-04-24 |
89.12 |
87.65 |
88.89 |
88.37 |
4450100.0 |
87.78 |
2020-04-23 |
89.53 |
87.26 |
88.94 |
87.35 |
5343500.0 |
86.77 |
2020-04-22 |
89.44 |
86.42 |
86.98 |
88.77 |
6463900.0 |
88.18 |
2020-04-21 |
86.9 |
85.09 |
85.99 |
85.2 |
6597000.0 |
84.63 |
2020-04-20 |
89.44 |
87.52 |
88.43 |
87.9 |
7244400.0 |
87.31 |
2020-04-17 |
90.25 |
88.36 |
89.0 |
89.91 |
8111400.0 |
89.31 |
2020-04-16 |
86.53 |
84.55 |
85.43 |
86.3 |
9373800.0 |
85.72 |
2020-04-15 |
85.88 |
83.71 |
84.87 |
85.04 |
8053900.0 |
84.47 |
2020-04-14 |
87.77 |
85.48 |
85.95 |
87.47 |
6397200.0 |
86.88 |
2020-04-13 |
85.99 |
84.14 |
85.8 |
84.46 |
5077600.0 |
83.89 |
2020-04-09 |
87.39 |
85.16 |
86.69 |
86.79 |
7773600.0 |
86.21 |
2020-04-08 |
85.77 |
83.61 |
84.7 |
85.3 |
6642700.0 |
84.73 |
2020-04-07 |
88.87 |
84.03 |
88.7 |
84.16 |
10468100.0 |
83.6 |
2020-04-06 |
85.04 |
81.21 |
81.91 |
84.63 |
11266500.0 |
84.06 |
2020-04-03 |
79.79 |
77.91 |
79.36 |
78.86 |
8476900.0 |
78.33 |
2020-04-02 |
81.6 |
77.16 |
79.0 |
80.14 |
12731300.0 |
79.6 |
2020-04-01 |
81.18 |
78.53 |
79.49 |
79.23 |
9771300.0 |
78.7 |
2020-03-31 |
85.73 |
82.4 |
85.13 |
82.74 |
9610100.0 |
82.19 |
2020-03-30 |
85.96 |
81.5 |
84.0 |
85.38 |
10960100.0 |
84.81 |
2020-03-27 |
85.74 |
79.51 |
81.7 |
83.23 |
14183400.0 |
82.67 |
2020-03-26 |
86.86 |
80.01 |
80.17 |
84.3 |
17200800.0 |
83.74 |
2020-03-25 |
83.49 |
76.2 |
80.11 |
79.01 |
27053200.0 |
78.48 |
2020-03-24 |
72.66 |
64.0 |
65.7 |
72.33 |
18849500.0 |
71.85 |
2020-03-23 |
66.88 |
60.58 |
65.0 |
62.8 |
17690000.0 |
62.38 |
2020-03-20 |
74.06 |
67.2 |
71.51 |
67.45 |
15761900.0 |
67.0 |
2020-03-19 |
72.71 |
64.15 |
67.04 |
70.34 |
16177200.0 |
69.87 |
2020-03-18 |
68.33 |
60.0 |
64.79 |
68.04 |
19498800.0 |
67.58 |
2020-03-17 |
73.33 |
62.4 |
67.51 |
69.84 |
17122100.0 |
69.37 |
2020-03-16 |
72.97 |
63.37 |
65.28 |
66.79 |
17976700.0 |
66.34 |
2020-03-13 |
78.2 |
71.76 |
78.2 |
75.58 |
21859600.0 |
75.07 |
2020-03-12 |
78.49 |
73.0 |
78.23 |
74.2 |
21534800.0 |
73.7 |
2020-03-11 |
84.63 |
82.07 |
84.0 |
84.0 |
16172000.0 |
83.44 |
2020-03-10 |
88.4 |
82.88 |
86.69 |
88.3 |
12755900.0 |
87.71 |
2020-03-09 |
86.74 |
80.92 |
81.89 |
84.11 |
13272700.0 |
83.55 |
2020-03-06 |
89.39 |
85.88 |
88.36 |
88.36 |
12336400.0 |
87.77 |
2020-03-05 |
91.68 |
89.94 |
91.26 |
90.58 |
8851100.0 |
89.97 |
2020-03-04 |
93.82 |
90.84 |
92.08 |
93.79 |
6904400.0 |
93.16 |
2020-03-03 |
94.98 |
90.57 |
92.74 |
90.93 |
14767600.0 |
90.32 |
2020-03-02 |
93.14 |
87.91 |
89.6 |
92.68 |
14102000.0 |
92.06 |
2020-02-28 |
89.47 |
85.15 |
86.03 |
89.38 |
16565700.0 |
88.78 |
2020-02-27 |
93.06 |
88.5 |
90.0 |
88.55 |
12825700.0 |
87.71 |
2020-02-26 |
94.65 |
91.99 |
93.08 |
92.0 |
9308400.0 |
91.13 |
2020-02-25 |
96.76 |
92.62 |
96.35 |
92.9 |
9602100.0 |
92.02 |
2020-02-24 |
97.07 |
95.25 |
95.54 |
95.91 |
8364200.0 |
95.0 |
2020-02-21 |
102.08 |
99.63 |
102.0 |
100.25 |
5750900.0 |
99.3 |
2020-02-20 |
102.63 |
100.55 |
102.46 |
102.53 |
6427600.0 |
101.56 |
2020-02-19 |
103.39 |
102.43 |
102.66 |
102.46 |
6200500.0 |
101.49 |
2020-02-18 |
103.38 |
101.61 |
103.0 |
102.0 |
4916200.0 |
101.04 |