名前 | Paylocity Holding Corporation Common Stock |
ティッカー | PCTY |
国 | United States |
上場年 | 2014.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 207.93 | 199.75 | 206.49 | 201.08 | 220400.0 | 201.08 |
2021-02-12 | 206.57 | 202.57 | 203.65 | 205.88 | 194100.0 | 205.88 |
2021-02-11 | 208.0 | 201.33 | 207.66 | 203.62 | 374300.0 | 203.62 |
2021-02-10 | 213.38 | 205.0 | 212.87 | 205.6 | 178100.0 | 205.6 |
2021-02-09 | 214.74 | 205.87 | 208.5 | 213.49 | 270400.0 | 213.49 |
2021-02-08 | 209.93 | 202.69 | 203.65 | 207.64 | 267300.0 | 207.64 |
2021-02-05 | 211.85 | 202.01 | 209.0 | 203.04 | 346100.0 | 203.04 |
2021-02-04 | 213.54 | 204.72 | 205.84 | 213.06 | 326400.0 | 213.06 |
2021-02-03 | 205.91 | 201.42 | 202.84 | 204.53 | 220200.0 | 204.53 |
2021-02-02 | 204.35 | 194.26 | 194.26 | 202.16 | 253000.0 | 202.16 |
2021-02-01 | 194.15 | 188.55 | 189.39 | 192.69 | 184100.0 | 192.69 |
2021-01-29 | 192.83 | 186.09 | 190.93 | 187.46 | 259400.0 | 187.46 |
2021-01-28 | 195.52 | 185.67 | 188.21 | 191.81 | 395100.0 | 191.81 |
2021-01-27 | 189.27 | 180.4 | 189.0 | 186.12 | 451200.0 | 186.12 |
2021-01-26 | 199.75 | 191.33 | 199.28 | 191.86 | 195600.0 | 191.86 |
2021-01-25 | 205.45 | 195.56 | 203.5 | 198.29 | 163800.0 | 198.29 |
2021-01-22 | 202.51 | 198.5 | 198.72 | 201.58 | 170500.0 | 201.58 |
2021-01-21 | 203.73 | 198.59 | 203.24 | 200.06 | 202300.0 | 200.06 |
2021-01-20 | 202.78 | 195.89 | 195.89 | 202.08 | 208900.0 | 202.08 |
2021-01-19 | 195.35 | 188.72 | 191.05 | 194.51 | 264500.0 | 194.51 |
2021-01-15 | 197.72 | 189.14 | 195.14 | 189.37 | 151900.0 | 189.37 |
2021-01-14 | 196.26 | 191.1 | 194.59 | 193.51 | 303400.0 | 193.51 |
2021-01-13 | 198.32 | 192.85 | 196.12 | 193.35 | 203300.0 | 193.35 |
2021-01-12 | 198.71 | 194.07 | 198.36 | 196.01 | 206900.0 | 196.01 |
2021-01-11 | 201.65 | 195.96 | 200.54 | 198.03 | 177300.0 | 198.03 |
2021-01-08 | 205.91 | 197.46 | 197.46 | 202.57 | 279300.0 | 202.57 |
2021-01-07 | 196.72 | 185.26 | 185.9 | 196.48 | 333100.0 | 196.48 |
2021-01-06 | 192.41 | 182.15 | 192.41 | 184.16 | 934500.0 | 184.16 |
2021-01-05 | 202.0 | 195.2 | 197.76 | 195.99 | 467900.0 | 195.99 |
2021-01-04 | 206.77 | 197.38 | 205.61 | 199.03 | 232700.0 | 199.03 |
2020-12-31 | 207.58 | 203.95 | 207.51 | 205.91 | 310100.0 | 205.91 |
2020-12-30 | 211.24 | 205.08 | 209.28 | 206.64 | 192100.0 | 206.64 |
2020-12-29 | 216.29 | 203.45 | 212.68 | 208.21 | 252600.0 | 208.21 |
2020-12-28 | 218.34 | 210.1 | 217.65 | 212.12 | 255300.0 | 212.12 |
2020-12-24 | 217.03 | 212.4 | 214.42 | 214.28 | 83500.0 | 214.28 |
2020-12-23 | 217.35 | 212.3 | 214.09 | 214.88 | 304500.0 | 214.88 |
2020-12-22 | 213.3 | 203.62 | 204.43 | 212.8 | 328900.0 | 212.8 |
2020-12-21 | 204.62 | 197.37 | 199.49 | 204.12 | 322600.0 | 204.12 |
2020-12-18 | 203.33 | 198.31 | 200.67 | 201.79 | 809200.0 | 201.79 |
2020-12-17 | 198.99 | 193.36 | 195.37 | 198.63 | 319200.0 | 198.63 |
2020-12-16 | 195.55 | 190.64 | 192.52 | 192.95 | 345200.0 | 192.95 |
2020-12-15 | 195.66 | 192.11 | 194.77 | 192.53 | 298200.0 | 192.53 |
2020-12-14 | 197.56 | 193.12 | 193.7 | 193.99 | 362900.0 | 193.99 |
2020-12-11 | 192.31 | 187.54 | 188.94 | 192.11 | 303600.0 | 192.11 |
2020-12-10 | 189.94 | 184.24 | 186.35 | 189.46 | 237000.0 | 189.46 |
2020-12-09 | 197.92 | 185.86 | 196.51 | 186.91 | 226500.0 | 186.91 |
2020-12-08 | 197.18 | 191.16 | 194.69 | 196.06 | 771400.0 | 196.06 |
2020-12-07 | 199.6 | 193.24 | 195.86 | 194.21 | 669500.0 | 194.21 |
2020-12-04 | 199.02 | 194.7 | 197.44 | 195.72 | 234200.0 | 195.72 |
2020-12-03 | 199.57 | 194.68 | 195.59 | 195.81 | 265100.0 | 195.81 |
2020-12-02 | 198.15 | 194.07 | 197.98 | 194.77 | 249200.0 | 194.77 |
2020-12-01 | 202.22 | 195.42 | 197.5 | 199.54 | 353600.0 | 199.54 |
2020-11-30 | 203.09 | 195.82 | 201.35 | 196.6 | 348900.0 | 196.6 |
2020-11-27 | 200.93 | 192.31 | 196.87 | 200.37 | 105200.0 | 200.37 |
2020-11-25 | 197.3 | 192.85 | 194.75 | 195.06 | 164300.0 | 195.06 |
2020-11-24 | 196.99 | 192.44 | 195.39 | 193.7 | 161500.0 | 193.7 |
2020-11-23 | 197.57 | 192.57 | 196.16 | 195.15 | 137800.0 | 195.15 |
2020-11-20 | 198.13 | 189.91 | 194.0 | 194.87 | 202200.0 | 194.87 |
2020-11-19 | 194.71 | 188.78 | 190.99 | 193.45 | 307500.0 | 193.45 |
2020-11-18 | 194.46 | 184.39 | 186.93 | 191.69 | 286100.0 | 191.69 |
2020-11-17 | 188.92 | 183.08 | 184.51 | 186.75 | 273100.0 | 186.75 |
2020-11-16 | 188.17 | 179.76 | 188.17 | 184.02 | 456600.0 | 184.02 |
2020-11-13 | 195.77 | 187.5 | 194.29 | 189.14 | 319900.0 | 189.14 |
2020-11-12 | 196.09 | 190.69 | 194.63 | 192.23 | 205300.0 | 192.23 |
2020-11-11 | 202.0 | 191.88 | 199.51 | 193.2 | 298500.0 | 193.2 |
2020-11-10 | 202.16 | 191.49 | 201.6 | 196.14 | 469700.0 | 196.14 |
2020-11-09 | 209.59 | 192.17 | 192.17 | 204.49 | 644400.0 | 204.49 |
2020-11-06 | 194.51 | 180.44 | 183.3 | 189.33 | 475600.0 | 189.33 |
2020-11-05 | 207.67 | 188.42 | 206.31 | 191.02 | 1099200.0 | 191.02 |
2020-11-04 | 203.26 | 191.42 | 191.73 | 202.05 | 503900.0 | 202.05 |
2020-11-03 | 187.51 | 182.18 | 183.32 | 186.19 | 235200.0 | 186.19 |
2020-11-02 | 189.38 | 177.72 | 184.92 | 180.56 | 315600.0 | 180.56 |
2020-10-30 | 188.43 | 182.65 | 187.3 | 185.52 | 366700.0 | 185.52 |
2020-10-29 | 190.5 | 186.33 | 186.58 | 188.75 | 304000.0 | 188.75 |
2020-10-28 | 187.85 | 181.21 | 186.66 | 186.13 | 209900.0 | 186.13 |
2020-10-27 | 192.83 | 188.23 | 190.35 | 190.04 | 304000.0 | 190.04 |
2020-10-26 | 190.32 | 185.83 | 187.57 | 188.64 | 209200.0 | 188.64 |
2020-10-23 | 191.4 | 184.74 | 186.98 | 190.81 | 173100.0 | 190.81 |
2020-10-22 | 188.0 | 181.26 | 186.59 | 185.94 | 246300.0 | 185.94 |
2020-10-21 | 196.37 | 186.36 | 192.21 | 186.63 | 241700.0 | 186.63 |
2020-10-20 | 195.12 | 190.0 | 191.95 | 190.21 | 173400.0 | 190.21 |
2020-10-19 | 195.98 | 190.18 | 194.33 | 191.57 | 238800.0 | 191.57 |
2020-10-16 | 196.32 | 191.66 | 196.22 | 192.8 | 220500.0 | 192.8 |
2020-10-15 | 196.17 | 185.48 | 185.94 | 193.93 | 281600.0 | 193.93 |
2020-10-14 | 191.99 | 187.24 | 190.21 | 190.36 | 255400.0 | 190.36 |
2020-10-13 | 190.64 | 187.06 | 188.9 | 189.05 | 277600.0 | 189.05 |
2020-10-12 | 189.93 | 182.4 | 185.63 | 188.72 | 335300.0 | 188.72 |
2020-10-09 | 184.69 | 180.2 | 182.9 | 183.94 | 260500.0 | 183.94 |
2020-10-08 | 181.71 | 178.42 | 180.84 | 180.43 | 290300.0 | 180.43 |
2020-10-07 | 181.26 | 172.24 | 174.74 | 179.0 | 302000.0 | 179.0 |
2020-10-06 | 175.7 | 169.4 | 171.66 | 172.15 | 388000.0 | 172.15 |
2020-10-05 | 173.38 | 164.96 | 166.06 | 172.04 | 315500.0 | 172.04 |
2020-10-02 | 167.52 | 162.05 | 167.52 | 164.57 | 507100.0 | 164.57 |
2020-10-01 | 165.31 | 161.6 | 162.68 | 162.46 | 432400.0 | 162.46 |
2020-09-30 | 167.59 | 159.23 | 161.96 | 161.42 | 581300.0 | 161.42 |
2020-09-29 | 163.35 | 158.66 | 159.13 | 162.33 | 320900.0 | 162.33 |
2020-09-28 | 159.66 | 153.57 | 153.57 | 158.55 | 362100.0 | 158.55 |
2020-09-25 | 152.77 | 145.18 | 145.74 | 151.73 | 219600.0 | 151.73 |
2020-09-24 | 147.35 | 143.22 | 147.35 | 145.16 | 204700.0 | 145.16 |
2020-09-23 | 152.76 | 147.27 | 149.77 | 148.12 | 261700.0 | 148.12 |
2020-09-22 | 150.2 | 144.29 | 147.45 | 149.89 | 181000.0 | 149.89 |
2020-09-21 | 146.45 | 139.31 | 139.84 | 146.45 | 214400.0 | 146.45 |
2020-09-18 | 147.86 | 141.17 | 145.6 | 143.84 | 422400.0 | 143.84 |
2020-09-17 | 146.85 | 143.89 | 146.85 | 144.88 | 356000.0 | 144.88 |
2020-09-16 | 153.99 | 146.56 | 149.63 | 147.01 | 354500.0 | 147.01 |
2020-09-15 | 146.87 | 143.54 | 145.0 | 146.22 | 266700.0 | 146.22 |
2020-09-14 | 144.19 | 138.58 | 139.02 | 143.88 | 274400.0 | 143.88 |
2020-09-11 | 142.87 | 135.1 | 141.77 | 137.38 | 268300.0 | 137.38 |
2020-09-10 | 146.62 | 138.78 | 143.28 | 140.24 | 236400.0 | 140.24 |
2020-09-09 | 144.71 | 140.3 | 140.86 | 141.8 | 258800.0 | 141.8 |
2020-09-08 | 141.5 | 131.31 | 132.31 | 139.32 | 435700.0 | 139.32 |
2020-09-04 | 142.24 | 130.95 | 140.92 | 137.4 | 396300.0 | 137.4 |
2020-09-03 | 148.84 | 139.37 | 148.2 | 141.71 | 430200.0 | 141.71 |
2020-09-02 | 152.42 | 146.05 | 151.86 | 150.21 | 376000.0 | 150.21 |
2020-09-01 | 151.0 | 146.92 | 147.43 | 150.69 | 342000.0 | 150.69 |
2020-08-31 | 147.73 | 145.64 | 146.5 | 147.25 | 376300.0 | 147.25 |
2020-08-28 | 146.56 | 144.05 | 144.37 | 146.34 | 262500.0 | 146.34 |
2020-08-27 | 145.12 | 141.13 | 142.87 | 143.18 | 288400.0 | 143.18 |
2020-08-26 | 143.09 | 139.12 | 139.12 | 141.59 | 248300.0 | 141.59 |
2020-08-25 | 140.1 | 135.86 | 136.19 | 138.99 | 343500.0 | 138.99 |
2020-08-24 | 136.84 | 133.8 | 136.36 | 135.77 | 231600.0 | 135.77 |
2020-08-21 | 138.57 | 133.76 | 137.63 | 135.57 | 423700.0 | 135.57 |
2020-08-20 | 140.1 | 133.95 | 133.95 | 138.57 | 389700.0 | 138.57 |
2020-08-19 | 135.68 | 129.79 | 132.12 | 135.27 | 450700.0 | 135.27 |
2020-08-18 | 133.3 | 130.43 | 131.09 | 131.99 | 413700.0 | 131.99 |
2020-08-17 | 134.68 | 131.87 | 132.53 | 132.53 | 222600.0 | 132.53 |
2020-08-14 | 133.46 | 130.98 | 131.96 | 131.64 | 229000.0 | 131.64 |
2020-08-13 | 135.88 | 126.53 | 126.53 | 132.86 | 334600.0 | 132.86 |
2020-08-12 | 131.52 | 124.75 | 131.17 | 127.1 | 1034100.0 | 127.1 |
2020-08-11 | 135.03 | 130.73 | 132.69 | 131.16 | 535500.0 | 131.16 |
2020-08-10 | 134.05 | 129.76 | 132.87 | 133.06 | 448600.0 | 133.06 |
2020-08-07 | 134.1 | 128.26 | 134.0 | 132.8 | 754800.0 | 132.8 |
2020-08-06 | 138.84 | 132.7 | 138.17 | 134.41 | 527000.0 | 134.41 |
2020-08-05 | 138.7 | 134.69 | 134.72 | 138.22 | 743500.0 | 138.22 |
2020-08-04 | 137.19 | 133.16 | 134.66 | 133.94 | 354800.0 | 133.94 |
2020-08-03 | 136.05 | 132.16 | 133.53 | 134.75 | 320300.0 | 134.75 |
2020-07-31 | 134.7 | 130.59 | 134.7 | 133.2 | 234900.0 | 133.2 |
2020-07-30 | 134.64 | 130.5 | 133.05 | 133.11 | 206700.0 | 133.11 |
2020-07-29 | 136.01 | 133.27 | 133.64 | 135.29 | 175000.0 | 135.29 |
2020-07-28 | 135.0 | 131.7 | 133.13 | 131.87 | 172100.0 | 131.87 |
2020-07-27 | 134.57 | 131.49 | 133.1 | 134.22 | 229700.0 | 134.22 |
2020-07-24 | 135.02 | 131.08 | 133.74 | 131.96 | 242400.0 | 131.96 |
2020-07-23 | 140.18 | 133.82 | 136.87 | 135.39 | 475900.0 | 135.39 |
2020-07-22 | 139.1 | 135.6 | 136.79 | 136.25 | 306900.0 | 136.25 |
2020-07-21 | 142.52 | 135.62 | 142.52 | 136.09 | 559300.0 | 136.09 |
2020-07-20 | 141.47 | 137.56 | 137.56 | 140.7 | 357400.0 | 140.7 |
2020-07-17 | 138.55 | 135.25 | 136.27 | 137.34 | 276400.0 | 137.34 |
2020-07-16 | 136.89 | 133.96 | 134.82 | 136.14 | 196000.0 | 136.14 |
2020-07-15 | 142.92 | 135.3 | 138.0 | 137.61 | 274100.0 | 137.61 |
2020-07-14 | 135.43 | 130.23 | 133.56 | 135.17 | 411800.0 | 135.17 |
2020-07-13 | 148.27 | 135.33 | 146.43 | 135.36 | 422300.0 | 135.36 |
2020-07-10 | 146.0 | 142.94 | 146.0 | 144.54 | 262700.0 | 144.54 |
2020-07-09 | 150.36 | 143.28 | 149.53 | 145.63 | 533000.0 | 145.63 |
2020-07-08 | 148.23 | 145.23 | 145.86 | 147.9 | 420200.0 | 147.9 |
2020-07-07 | 150.21 | 143.75 | 149.77 | 143.83 | 566300.0 | 143.83 |
2020-07-06 | 155.72 | 149.55 | 155.51 | 150.85 | 453800.0 | 150.85 |
2020-07-02 | 156.0 | 152.12 | 152.62 | 152.99 | 394600.0 | 152.99 |
2020-07-01 | 152.0 | 145.46 | 146.09 | 150.88 | 469200.0 | 150.88 |
2020-06-30 | 146.71 | 138.95 | 138.95 | 145.89 | 623000.0 | 145.89 |
2020-06-29 | 142.67 | 137.77 | 142.67 | 139.56 | 358500.0 | 139.56 |
2020-06-26 | 144.6 | 139.53 | 143.32 | 142.94 | 591800.0 | 142.94 |
2020-06-25 | 144.72 | 140.79 | 142.65 | 143.11 | 546600.0 | 143.11 |
2020-06-24 | 147.82 | 141.3 | 145.94 | 142.76 | 424000.0 | 142.76 |
2020-06-23 | 147.65 | 144.9 | 146.46 | 146.33 | 259800.0 | 146.33 |
2020-06-22 | 146.18 | 141.51 | 142.74 | 144.38 | 344100.0 | 144.38 |
2020-06-19 | 148.28 | 141.01 | 147.1 | 142.2 | 664500.0 | 142.2 |
2020-06-18 | 145.73 | 137.13 | 139.37 | 143.91 | 830100.0 | 143.91 |
2020-06-17 | 137.98 | 134.07 | 137.47 | 134.38 | 504500.0 | 134.38 |
2020-06-16 | 136.79 | 132.49 | 136.06 | 136.25 | 257300.0 | 136.25 |
2020-06-15 | 132.87 | 123.25 | 124.76 | 131.87 | 261100.0 | 131.87 |
2020-06-12 | 131.21 | 123.68 | 129.02 | 128.06 | 333200.0 | 128.06 |
2020-06-11 | 132.68 | 123.49 | 129.96 | 124.44 | 440100.0 | 124.44 |
2020-06-10 | 137.62 | 132.87 | 136.25 | 134.97 | 504600.0 | 134.97 |
2020-06-09 | 138.68 | 135.35 | 135.96 | 135.6 | 277000.0 | 135.6 |
2020-06-08 | 138.98 | 136.09 | 138.55 | 137.99 | 404000.0 | 137.99 |
2020-06-05 | 140.71 | 133.54 | 134.39 | 138.48 | 677900.0 | 138.48 |
2020-06-04 | 139.26 | 129.79 | 139.26 | 132.46 | 490300.0 | 132.46 |
2020-06-03 | 140.24 | 136.7 | 138.65 | 139.91 | 395700.0 | 139.91 |
2020-06-02 | 136.85 | 131.58 | 135.48 | 136.67 | 656500.0 | 136.67 |
2020-06-01 | 135.62 | 128.04 | 129.78 | 134.84 | 513500.0 | 134.84 |
2020-05-29 | 130.23 | 124.07 | 124.07 | 130.01 | 552800.0 | 130.01 |
2020-05-28 | 129.54 | 124.76 | 127.33 | 125.5 | 414600.0 | 125.5 |
2020-05-27 | 126.96 | 119.05 | 124.23 | 126.87 | 584000.0 | 126.87 |
2020-05-26 | 123.03 | 119.14 | 121.65 | 122.49 | 439300.0 | 122.49 |
2020-05-22 | 124.54 | 117.61 | 120.59 | 117.85 | 344100.0 | 117.85 |
2020-05-21 | 122.79 | 119.03 | 119.03 | 121.19 | 319900.0 | 121.19 |
2020-05-20 | 123.88 | 118.6 | 123.77 | 120.21 | 301500.0 | 120.21 |
2020-05-19 | 124.14 | 119.06 | 119.06 | 120.84 | 673800.0 | 120.84 |
2020-05-18 | 119.84 | 115.5 | 115.7 | 119.0 | 627100.0 | 119.0 |
2020-05-15 | 114.27 | 109.35 | 109.74 | 113.59 | 375700.0 | 113.59 |
2020-05-14 | 111.29 | 105.49 | 108.31 | 111.06 | 278500.0 | 111.06 |
2020-05-13 | 116.1 | 108.68 | 113.2 | 110.48 | 699600.0 | 110.48 |
2020-05-12 | 121.75 | 115.1 | 121.4 | 115.34 | 428900.0 | 115.34 |
2020-05-11 | 123.62 | 114.66 | 115.78 | 120.92 | 595800.0 | 120.92 |
2020-05-08 | 123.46 | 112.87 | 123.14 | 117.42 | 1281000.0 | 117.42 |
2020-05-07 | 124.9 | 116.89 | 117.03 | 121.47 | 854000.0 | 121.47 |
2020-05-06 | 116.65 | 112.46 | 113.04 | 114.57 | 503500.0 | 114.57 |
2020-05-05 | 114.88 | 110.86 | 112.19 | 112.77 | 458500.0 | 112.77 |
2020-05-04 | 109.43 | 103.05 | 105.24 | 108.96 | 544000.0 | 108.96 |
2020-05-01 | 115.96 | 106.51 | 112.46 | 107.14 | 1444200.0 | 107.14 |
2020-04-30 | 118.76 | 110.84 | 113.08 | 114.53 | 6878400.0 | 114.53 |
2020-04-29 | 113.87 | 102.5 | 103.0 | 112.75 | 1804200.0 | 112.75 |
2020-04-28 | 104.5 | 96.92 | 101.54 | 100.02 | 2428200.0 | 100.02 |
2020-04-27 | 93.25 | 88.01 | 89.87 | 92.88 | 408100.0 | 92.88 |
2020-04-24 | 89.25 | 85.22 | 87.69 | 88.43 | 523700.0 | 88.43 |
2020-04-23 | 88.66 | 85.0 | 87.17 | 86.91 | 1031300.0 | 86.91 |
2020-04-22 | 89.97 | 86.51 | 87.0 | 87.44 | 1089700.0 | 87.44 |
2020-04-21 | 91.07 | 84.48 | 90.71 | 85.35 | 646900.0 | 85.35 |
2020-04-20 | 96.93 | 92.44 | 93.47 | 92.72 | 354600.0 | 92.72 |
2020-04-17 | 95.89 | 90.0 | 90.99 | 94.89 | 496500.0 | 94.89 |
2020-04-16 | 95.74 | 87.13 | 94.0 | 87.35 | 739100.0 | 87.35 |
2020-04-15 | 98.86 | 95.45 | 97.34 | 97.08 | 329500.0 | 97.08 |
2020-04-14 | 102.32 | 97.21 | 97.21 | 99.98 | 444700.0 | 99.98 |
2020-04-13 | 102.04 | 93.36 | 101.0 | 95.09 | 630300.0 | 95.09 |
2020-04-09 | 104.14 | 94.84 | 95.39 | 101.01 | 1371000.0 | 101.01 |
2020-04-08 | 94.98 | 86.11 | 87.66 | 93.73 | 474600.0 | 93.73 |
2020-04-07 | 88.79 | 83.15 | 85.71 | 86.17 | 980900.0 | 86.17 |
2020-04-06 | 83.07 | 75.69 | 78.02 | 82.37 | 844300.0 | 82.37 |
2020-04-03 | 79.16 | 73.07 | 79.16 | 74.02 | 1149800.0 | 74.02 |
2020-04-02 | 83.19 | 77.86 | 81.67 | 79.9 | 917100.0 | 79.9 |
2020-04-01 | 86.18 | 79.66 | 84.46 | 82.33 | 1025100.0 | 82.33 |
2020-03-31 | 91.6 | 86.36 | 90.19 | 88.32 | 630200.0 | 88.32 |
2020-03-30 | 92.59 | 89.39 | 92.59 | 91.25 | 541900.0 | 91.25 |
2020-03-27 | 95.81 | 90.97 | 93.54 | 92.04 | 344600.0 | 92.04 |
2020-03-26 | 97.8 | 90.14 | 92.5 | 96.72 | 602600.0 | 96.72 |
2020-03-25 | 95.14 | 87.11 | 88.73 | 92.54 | 684100.0 | 92.54 |
2020-03-24 | 89.92 | 83.89 | 84.12 | 87.37 | 673000.0 | 87.37 |
2020-03-23 | 84.09 | 73.58 | 79.35 | 79.4 | 1030500.0 | 79.4 |
2020-03-20 | 90.47 | 79.08 | 83.37 | 82.25 | 840700.0 | 82.25 |
2020-03-19 | 86.4 | 74.73 | 78.01 | 81.88 | 727900.0 | 81.88 |
2020-03-18 | 87.02 | 66.98 | 87.02 | 78.39 | 1026400.0 | 78.39 |
2020-03-17 | 94.49 | 85.61 | 92.64 | 92.64 | 570200.0 | 92.64 |
2020-03-16 | 94.93 | 82.52 | 92.39 | 90.51 | 562800.0 | 90.51 |
2020-03-13 | 106.63 | 93.12 | 103.01 | 105.09 | 692400.0 | 105.09 |
2020-03-12 | 104.11 | 95.28 | 100.64 | 96.6 | 644500.0 | 96.6 |
2020-03-11 | 114.23 | 106.89 | 112.79 | 108.94 | 431200.0 | 108.94 |
2020-03-10 | 118.77 | 111.26 | 118.65 | 116.03 | 424200.0 | 116.03 |
2020-03-09 | 119.58 | 111.09 | 114.34 | 115.91 | 550700.0 | 115.91 |
2020-03-06 | 130.02 | 120.86 | 127.61 | 124.74 | 468800.0 | 124.74 |
2020-03-05 | 137.54 | 131.08 | 133.31 | 132.26 | 221700.0 | 132.26 |
2020-03-04 | 136.91 | 130.18 | 131.9 | 136.66 | 298100.0 | 136.66 |
2020-03-03 | 137.84 | 126.44 | 134.56 | 129.51 | 440500.0 | 129.51 |
2020-03-02 | 133.5 | 127.86 | 128.9 | 133.22 | 409900.0 | 133.22 |
2020-02-28 | 129.52 | 122.44 | 124.09 | 129.52 | 461000.0 | 129.52 |
2020-02-27 | 134.95 | 126.22 | 130.0 | 129.56 | 491000.0 | 129.56 |
2020-02-26 | 140.42 | 133.23 | 133.47 | 135.27 | 343700.0 | 135.27 |
2020-02-25 | 139.35 | 131.54 | 138.22 | 133.66 | 473700.0 | 133.66 |
2020-02-24 | 137.38 | 130.0 | 132.84 | 136.53 | 338200.0 | 136.53 |
2020-02-21 | 144.01 | 137.56 | 144.01 | 138.72 | 337800.0 | 138.72 |
2020-02-20 | 149.72 | 141.38 | 149.72 | 145.05 | 415300.0 | 145.05 |
2020-02-19 | 150.73 | 147.38 | 148.24 | 149.73 | 323200.0 | 149.73 |
2020-02-18 | 147.83 | 144.55 | 147.57 | 147.45 | 311000.0 | 147.45 |