名前 | Pegasystems Inc. Common Stock |
ティッカー | PEGA |
国 | United States |
上場年 | 1996.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 148.7 | 145.55 | 147.15 | 146.01 | 270700.0 | 146.01 |
2021-02-12 | 147.57 | 144.98 | 146.95 | 146.71 | 159700.0 | 146.71 |
2021-02-11 | 146.29 | 142.8 | 143.0 | 146.01 | 171000.0 | 146.01 |
2021-02-10 | 144.75 | 140.46 | 143.64 | 142.54 | 190200.0 | 142.54 |
2021-02-09 | 144.91 | 141.63 | 143.05 | 144.0 | 299600.0 | 144.0 |
2021-02-08 | 147.91 | 139.3 | 139.3 | 142.79 | 829000.0 | 142.79 |
2021-02-05 | 140.21 | 137.0 | 138.74 | 139.98 | 373000.0 | 139.98 |
2021-02-04 | 138.57 | 133.94 | 135.37 | 138.37 | 278100.0 | 138.37 |
2021-02-03 | 137.42 | 133.43 | 135.5 | 134.68 | 232700.0 | 134.68 |
2021-02-02 | 135.3 | 129.82 | 129.82 | 134.88 | 618200.0 | 134.88 |
2021-02-01 | 130.43 | 126.97 | 128.29 | 129.07 | 264800.0 | 129.07 |
2021-01-29 | 132.44 | 126.63 | 132.44 | 127.45 | 312700.0 | 127.45 |
2021-01-28 | 134.97 | 130.55 | 133.49 | 131.66 | 376800.0 | 131.66 |
2021-01-27 | 135.56 | 130.24 | 135.05 | 133.48 | 686700.0 | 133.48 |
2021-01-26 | 137.64 | 135.26 | 137.52 | 136.24 | 265600.0 | 136.24 |
2021-01-25 | 145.39 | 136.92 | 143.85 | 137.25 | 672300.0 | 137.25 |
2021-01-22 | 143.82 | 141.62 | 142.34 | 143.34 | 322100.0 | 143.34 |
2021-01-21 | 147.26 | 141.77 | 144.71 | 142.6 | 434200.0 | 142.6 |
2021-01-20 | 143.98 | 138.36 | 138.7 | 142.68 | 387900.0 | 142.68 |
2021-01-19 | 138.34 | 133.57 | 135.5 | 137.96 | 401300.0 | 137.96 |
2021-01-15 | 136.39 | 132.36 | 133.89 | 134.17 | 743300.0 | 134.17 |
2021-01-14 | 134.82 | 131.55 | 131.55 | 133.5 | 378900.0 | 133.5 |
2021-01-13 | 133.34 | 131.15 | 132.14 | 131.83 | 303600.0 | 131.83 |
2021-01-12 | 135.75 | 131.37 | 135.0 | 132.5 | 146700.0 | 132.5 |
2021-01-11 | 136.45 | 133.45 | 135.73 | 135.0 | 140900.0 | 135.0 |
2021-01-08 | 139.0 | 135.0 | 136.57 | 136.11 | 158200.0 | 136.11 |
2021-01-07 | 137.14 | 131.9 | 132.91 | 136.23 | 211800.0 | 136.23 |
2021-01-06 | 133.32 | 129.71 | 131.27 | 131.89 | 397500.0 | 131.89 |
2021-01-05 | 135.04 | 130.98 | 130.98 | 134.02 | 270200.0 | 134.02 |
2021-01-04 | 134.27 | 130.58 | 133.91 | 131.67 | 224600.0 | 131.67 |
2020-12-31 | 134.46 | 130.08 | 132.48 | 133.26 | 207300.0 | 133.26 |
2020-12-30 | 133.79 | 131.1 | 131.5 | 131.67 | 141800.0 | 131.67 |
2020-12-29 | 135.81 | 129.83 | 135.2 | 130.65 | 179600.0 | 130.62 |
2020-12-28 | 140.0 | 132.53 | 139.5 | 133.3 | 256300.0 | 133.27 |
2020-12-24 | 140.89 | 137.53 | 140.17 | 138.63 | 72300.0 | 138.6 |
2020-12-23 | 140.87 | 136.54 | 136.54 | 139.82 | 396500.0 | 139.79 |
2020-12-22 | 138.41 | 133.9 | 133.9 | 137.07 | 236000.0 | 137.04 |
2020-12-21 | 134.66 | 129.6 | 133.18 | 133.84 | 174700.0 | 133.81 |
2020-12-18 | 134.73 | 131.38 | 133.0 | 133.38 | 354000.0 | 133.35 |
2020-12-17 | 133.08 | 127.16 | 127.16 | 132.98 | 470700.0 | 132.95 |
2020-12-16 | 128.23 | 125.53 | 125.58 | 126.83 | 257000.0 | 126.8 |
2020-12-15 | 127.44 | 124.64 | 125.87 | 125.57 | 228600.0 | 125.54 |
2020-12-14 | 127.58 | 124.56 | 124.78 | 125.42 | 195200.0 | 125.39 |
2020-12-11 | 125.53 | 123.15 | 123.87 | 125.23 | 113600.0 | 125.2 |
2020-12-10 | 125.19 | 123.09 | 123.83 | 124.08 | 272700.0 | 124.05 |
2020-12-09 | 125.04 | 121.65 | 124.91 | 124.96 | 307900.0 | 124.93 |
2020-12-08 | 128.57 | 125.32 | 128.25 | 125.34 | 272500.0 | 125.31 |
2020-12-07 | 132.13 | 127.5 | 130.06 | 128.06 | 309500.0 | 128.03 |
2020-12-04 | 132.81 | 129.18 | 129.53 | 130.78 | 305400.0 | 130.75 |
2020-12-03 | 131.2 | 126.83 | 127.52 | 129.74 | 161100.0 | 129.71 |
2020-12-02 | 128.87 | 126.5 | 128.71 | 127.8 | 159300.0 | 127.77 |
2020-12-01 | 131.95 | 129.59 | 130.63 | 129.97 | 203000.0 | 129.94 |
2020-11-30 | 132.15 | 128.96 | 132.0 | 130.88 | 196500.0 | 130.85 |
2020-11-27 | 133.22 | 130.74 | 130.79 | 132.21 | 84200.0 | 132.18 |
2020-11-25 | 130.97 | 127.13 | 127.91 | 130.49 | 166200.0 | 130.46 |
2020-11-24 | 130.22 | 127.41 | 129.98 | 128.29 | 116400.0 | 128.26 |
2020-11-23 | 131.54 | 127.13 | 129.39 | 129.52 | 168500.0 | 129.49 |
2020-11-20 | 129.97 | 125.8 | 126.76 | 129.39 | 239400.0 | 129.36 |
2020-11-19 | 127.27 | 121.09 | 122.86 | 127.07 | 227200.0 | 127.04 |
2020-11-18 | 124.31 | 122.03 | 123.57 | 122.5 | 183300.0 | 122.47 |
2020-11-17 | 124.77 | 120.58 | 120.58 | 123.8 | 315000.0 | 123.77 |
2020-11-16 | 121.98 | 118.8 | 120.88 | 121.82 | 273000.0 | 121.79 |
2020-11-13 | 122.32 | 119.95 | 119.95 | 120.86 | 161800.0 | 120.83 |
2020-11-12 | 124.05 | 116.91 | 123.69 | 119.39 | 376600.0 | 119.36 |
2020-11-11 | 124.98 | 121.64 | 122.0 | 123.34 | 148700.0 | 123.31 |
2020-11-10 | 125.05 | 117.5 | 123.42 | 121.31 | 303500.0 | 121.28 |
2020-11-09 | 130.99 | 124.31 | 129.3 | 124.31 | 194700.0 | 124.28 |
2020-11-06 | 127.03 | 122.31 | 124.01 | 126.6 | 214100.0 | 126.57 |
2020-11-05 | 124.98 | 121.77 | 123.0 | 123.69 | 219900.0 | 123.66 |
2020-11-04 | 123.33 | 119.49 | 119.68 | 121.22 | 239300.0 | 121.19 |
2020-11-03 | 116.3 | 113.86 | 113.99 | 116.01 | 317900.0 | 115.98 |
2020-11-02 | 118.57 | 112.75 | 115.99 | 113.4 | 256300.0 | 113.37 |
2020-10-30 | 118.12 | 113.44 | 117.39 | 115.88 | 478700.0 | 115.85 |
2020-10-29 | 119.23 | 115.86 | 116.01 | 118.7 | 762400.0 | 118.67 |
2020-10-28 | 122.29 | 118.15 | 121.11 | 120.27 | 438800.0 | 120.24 |
2020-10-27 | 131.3 | 123.73 | 130.4 | 123.91 | 389600.0 | 123.88 |
2020-10-26 | 133.33 | 128.29 | 132.36 | 129.38 | 343400.0 | 129.35 |
2020-10-23 | 135.28 | 132.75 | 132.75 | 134.23 | 369100.0 | 134.2 |
2020-10-22 | 132.16 | 128.24 | 129.9 | 132.0 | 221200.0 | 131.97 |
2020-10-21 | 131.33 | 128.92 | 130.0 | 129.91 | 191200.0 | 129.88 |
2020-10-20 | 131.53 | 129.18 | 129.89 | 129.27 | 276900.0 | 129.24 |
2020-10-19 | 132.19 | 128.71 | 131.0 | 129.21 | 170900.0 | 129.18 |
2020-10-16 | 132.69 | 130.74 | 131.39 | 130.74 | 116200.0 | 130.71 |
2020-10-15 | 130.7 | 128.73 | 130.41 | 130.05 | 193200.0 | 130.02 |
2020-10-14 | 133.62 | 131.33 | 132.87 | 131.49 | 200200.0 | 131.46 |
2020-10-13 | 134.4 | 131.86 | 133.27 | 132.4 | 234200.0 | 132.37 |
2020-10-12 | 134.29 | 132.15 | 133.0 | 132.73 | 174700.0 | 132.7 |
2020-10-09 | 132.23 | 130.0 | 130.0 | 131.36 | 227300.0 | 131.33 |
2020-10-08 | 131.72 | 128.57 | 131.0 | 128.9 | 208900.0 | 128.87 |
2020-10-07 | 131.27 | 128.91 | 130.0 | 130.11 | 217700.0 | 130.08 |
2020-10-06 | 131.83 | 126.01 | 126.91 | 128.26 | 543300.0 | 128.23 |
2020-10-05 | 126.33 | 122.91 | 122.98 | 125.46 | 330500.0 | 125.43 |
2020-10-02 | 124.4 | 121.46 | 122.65 | 121.78 | 182300.0 | 121.75 |
2020-10-01 | 124.84 | 121.61 | 122.5 | 123.97 | 222700.0 | 123.94 |
2020-09-30 | 123.9 | 120.28 | 122.0 | 121.04 | 296800.0 | 121.01 |
2020-09-29 | 121.93 | 119.76 | 121.67 | 121.66 | 263700.0 | 121.6 |
2020-09-28 | 121.32 | 119.23 | 120.9 | 120.28 | 180300.0 | 120.22 |
2020-09-25 | 119.43 | 115.39 | 116.56 | 118.86 | 215800.0 | 118.8 |
2020-09-24 | 117.99 | 114.7 | 116.77 | 115.99 | 250900.0 | 115.93 |
2020-09-23 | 121.0 | 115.57 | 121.0 | 116.13 | 283800.0 | 116.07 |
2020-09-22 | 121.02 | 117.98 | 121.01 | 120.75 | 231500.0 | 120.69 |
2020-09-21 | 120.36 | 115.34 | 117.0 | 120.09 | 208200.0 | 120.03 |
2020-09-18 | 122.48 | 118.21 | 120.3 | 118.57 | 472600.0 | 118.51 |
2020-09-17 | 119.69 | 116.77 | 119.69 | 119.52 | 245700.0 | 119.46 |
2020-09-16 | 124.4 | 121.25 | 123.39 | 121.42 | 263100.0 | 121.36 |
2020-09-15 | 123.96 | 120.48 | 122.45 | 123.39 | 187300.0 | 123.33 |
2020-09-14 | 122.85 | 120.82 | 121.87 | 121.32 | 243000.0 | 121.26 |
2020-09-11 | 124.04 | 118.42 | 123.37 | 119.66 | 207900.0 | 119.6 |
2020-09-10 | 127.35 | 121.52 | 125.96 | 122.38 | 211900.0 | 122.32 |
2020-09-09 | 125.82 | 120.32 | 121.31 | 125.16 | 291000.0 | 125.1 |
2020-09-08 | 123.32 | 116.6 | 119.71 | 120.01 | 365000.0 | 119.95 |
2020-09-04 | 128.0 | 121.5 | 127.0 | 124.26 | 316600.0 | 124.2 |
2020-09-03 | 134.29 | 126.38 | 133.46 | 127.94 | 310600.0 | 127.88 |
2020-09-02 | 135.36 | 131.84 | 134.36 | 134.82 | 225900.0 | 134.76 |
2020-09-01 | 132.72 | 127.34 | 129.07 | 132.72 | 321000.0 | 132.66 |
2020-08-31 | 128.98 | 127.69 | 128.28 | 128.47 | 225900.0 | 128.41 |
2020-08-28 | 129.52 | 128.16 | 128.95 | 128.97 | 253800.0 | 128.91 |
2020-08-27 | 130.57 | 127.51 | 130.5 | 127.9 | 310600.0 | 127.84 |
2020-08-26 | 131.0 | 125.63 | 125.74 | 129.95 | 551700.0 | 129.89 |
2020-08-25 | 125.0 | 122.5 | 122.5 | 124.28 | 320600.0 | 124.22 |
2020-08-24 | 122.63 | 120.58 | 121.88 | 122.13 | 314900.0 | 122.07 |
2020-08-21 | 120.28 | 118.73 | 119.14 | 119.87 | 372800.0 | 119.81 |
2020-08-20 | 119.99 | 118.42 | 118.42 | 119.82 | 195300.0 | 119.76 |
2020-08-19 | 119.32 | 117.1 | 118.45 | 118.76 | 161900.0 | 118.7 |
2020-08-18 | 118.39 | 116.4 | 117.11 | 117.94 | 185800.0 | 117.88 |
2020-08-17 | 118.76 | 116.15 | 116.34 | 117.47 | 172700.0 | 117.41 |
2020-08-14 | 118.32 | 115.93 | 117.44 | 116.03 | 186600.0 | 115.97 |
2020-08-13 | 118.48 | 114.71 | 115.59 | 116.81 | 251900.0 | 116.75 |
2020-08-12 | 115.72 | 113.88 | 114.65 | 115.0 | 320200.0 | 114.95 |
2020-08-11 | 114.62 | 111.78 | 113.55 | 114.5 | 604100.0 | 114.45 |
2020-08-10 | 114.7 | 111.06 | 114.55 | 113.6 | 312600.0 | 113.55 |
2020-08-07 | 117.91 | 112.41 | 116.07 | 114.66 | 307800.0 | 114.61 |
2020-08-06 | 116.94 | 115.05 | 116.1 | 116.3 | 303000.0 | 116.24 |
2020-08-05 | 117.68 | 115.39 | 117.01 | 116.14 | 440500.0 | 116.08 |
2020-08-04 | 118.65 | 116.3 | 118.41 | 116.48 | 364100.0 | 116.42 |
2020-08-03 | 118.72 | 115.5 | 117.0 | 118.32 | 305200.0 | 118.26 |
2020-07-31 | 117.0 | 112.0 | 114.94 | 116.89 | 348100.0 | 116.83 |
2020-07-30 | 115.31 | 111.23 | 113.65 | 114.98 | 316800.0 | 114.93 |
2020-07-29 | 114.87 | 105.19 | 105.55 | 114.59 | 612800.0 | 114.54 |
2020-07-28 | 106.73 | 103.6 | 104.67 | 104.36 | 346600.0 | 104.31 |
2020-07-27 | 104.87 | 102.51 | 102.69 | 104.45 | 267900.0 | 104.4 |
2020-07-24 | 103.13 | 100.69 | 102.66 | 101.92 | 283000.0 | 101.87 |
2020-07-23 | 107.4 | 103.33 | 105.31 | 103.73 | 196500.0 | 103.68 |
2020-07-22 | 106.16 | 104.59 | 104.89 | 105.46 | 203800.0 | 105.41 |
2020-07-21 | 105.5 | 103.19 | 105.0 | 104.26 | 444400.0 | 104.21 |
2020-07-20 | 104.4 | 100.74 | 100.74 | 104.19 | 263400.0 | 104.14 |
2020-07-17 | 100.73 | 97.77 | 98.97 | 100.51 | 268100.0 | 100.46 |
2020-07-16 | 98.66 | 96.85 | 97.68 | 98.16 | 165800.0 | 98.11 |
2020-07-15 | 99.68 | 97.75 | 99.03 | 98.72 | 279600.0 | 98.67 |
2020-07-14 | 100.1 | 96.26 | 98.68 | 98.45 | 256600.0 | 98.4 |
2020-07-13 | 103.15 | 99.02 | 101.42 | 99.33 | 704200.0 | 99.28 |
2020-07-10 | 101.63 | 98.78 | 101.35 | 100.16 | 319200.0 | 100.11 |
2020-07-09 | 102.66 | 99.9 | 102.16 | 101.28 | 268900.0 | 101.23 |
2020-07-08 | 101.51 | 99.88 | 100.37 | 101.34 | 284500.0 | 101.29 |
2020-07-07 | 102.34 | 99.46 | 102.01 | 99.69 | 421900.0 | 99.64 |
2020-07-06 | 107.19 | 102.12 | 107.15 | 102.5 | 451800.0 | 102.45 |
2020-07-02 | 105.36 | 102.81 | 104.93 | 103.0 | 223900.0 | 102.95 |
2020-07-01 | 103.55 | 101.2 | 101.36 | 102.34 | 452200.0 | 102.29 |
2020-06-30 | 101.39 | 98.03 | 98.03 | 101.17 | 415600.0 | 101.12 |
2020-06-29 | 101.0 | 96.79 | 100.12 | 97.56 | 337300.0 | 97.48 |
2020-06-26 | 98.99 | 95.69 | 98.58 | 97.97 | 723000.0 | 97.89 |
2020-06-25 | 95.9 | 90.75 | 92.0 | 95.76 | 623000.0 | 95.68 |
2020-06-24 | 94.09 | 91.43 | 93.23 | 92.15 | 425900.0 | 92.08 |
2020-06-23 | 96.21 | 93.82 | 95.93 | 93.92 | 225100.0 | 93.85 |
2020-06-22 | 96.27 | 93.95 | 94.99 | 94.96 | 260900.0 | 94.89 |
2020-06-19 | 97.71 | 93.9 | 97.18 | 94.59 | 539800.0 | 94.52 |
2020-06-18 | 96.99 | 95.34 | 95.68 | 96.51 | 231900.0 | 96.43 |
2020-06-17 | 98.77 | 95.61 | 98.36 | 96.02 | 265000.0 | 95.94 |
2020-06-16 | 98.19 | 95.11 | 96.62 | 97.47 | 389600.0 | 97.39 |
2020-06-15 | 93.85 | 89.32 | 90.67 | 93.74 | 512100.0 | 93.67 |
2020-06-12 | 94.75 | 90.61 | 93.73 | 92.74 | 153400.0 | 92.67 |
2020-06-11 | 95.17 | 90.65 | 95.17 | 91.36 | 289500.0 | 91.29 |
2020-06-10 | 98.24 | 96.32 | 97.77 | 97.38 | 181300.0 | 97.3 |
2020-06-09 | 98.31 | 96.98 | 98.15 | 97.54 | 231200.0 | 97.46 |
2020-06-08 | 99.48 | 97.87 | 98.84 | 98.84 | 336600.0 | 98.76 |
2020-06-05 | 101.0 | 97.88 | 99.87 | 98.51 | 291100.0 | 98.43 |
2020-06-04 | 100.0 | 98.4 | 99.76 | 99.2 | 351300.0 | 99.12 |
2020-06-03 | 99.9 | 97.63 | 98.0 | 99.63 | 296600.0 | 99.55 |
2020-06-02 | 97.84 | 94.54 | 96.56 | 97.68 | 657300.0 | 97.6 |
2020-06-01 | 97.45 | 94.73 | 94.76 | 96.19 | 229100.0 | 96.11 |
2020-05-29 | 95.27 | 93.01 | 94.88 | 95.12 | 588400.0 | 95.05 |
2020-05-28 | 95.93 | 94.0 | 94.38 | 94.11 | 250000.0 | 94.04 |
2020-05-27 | 94.66 | 90.23 | 94.56 | 94.64 | 250400.0 | 94.57 |
2020-05-26 | 95.42 | 92.76 | 93.24 | 93.68 | 481300.0 | 93.61 |
2020-05-22 | 91.99 | 89.55 | 90.31 | 91.88 | 576300.0 | 91.81 |
2020-05-21 | 90.6 | 88.99 | 89.59 | 89.97 | 276700.0 | 89.9 |
2020-05-20 | 90.41 | 88.62 | 88.9 | 89.69 | 706600.0 | 89.62 |
2020-05-19 | 89.12 | 87.16 | 87.4 | 87.47 | 214400.0 | 87.4 |
2020-05-18 | 89.84 | 87.23 | 88.42 | 87.36 | 188300.0 | 87.29 |
2020-05-15 | 86.29 | 84.29 | 84.29 | 86.16 | 310800.0 | 86.09 |
2020-05-14 | 85.28 | 82.12 | 84.01 | 85.05 | 497400.0 | 84.98 |
2020-05-13 | 89.08 | 84.56 | 88.17 | 85.29 | 377600.0 | 85.22 |
2020-05-12 | 92.0 | 88.64 | 90.96 | 88.74 | 353100.0 | 88.67 |
2020-05-11 | 92.31 | 88.8 | 88.84 | 90.95 | 755400.0 | 90.88 |
2020-05-08 | 91.36 | 89.07 | 90.45 | 90.0 | 251900.0 | 89.93 |
2020-05-07 | 90.49 | 86.3 | 86.7 | 90.15 | 1069000.0 | 90.08 |
2020-05-06 | 87.89 | 85.39 | 85.54 | 86.59 | 438700.0 | 86.52 |
2020-05-05 | 85.99 | 82.23 | 82.23 | 85.54 | 544500.0 | 85.47 |
2020-05-04 | 81.64 | 78.02 | 79.39 | 81.44 | 353700.0 | 81.38 |
2020-05-01 | 81.26 | 78.21 | 80.36 | 79.55 | 612900.0 | 79.49 |
2020-04-30 | 85.55 | 80.2 | 85.55 | 83.62 | 1463100.0 | 83.55 |
2020-04-29 | 83.68 | 77.86 | 79.45 | 82.72 | 563600.0 | 82.66 |
2020-04-28 | 79.97 | 77.54 | 79.3 | 77.64 | 258600.0 | 77.58 |
2020-04-27 | 79.01 | 76.35 | 77.67 | 78.16 | 428500.0 | 78.1 |
2020-04-24 | 78.09 | 75.31 | 76.71 | 76.78 | 494500.0 | 76.72 |
2020-04-23 | 77.86 | 76.02 | 76.83 | 76.2 | 380700.0 | 76.14 |
2020-04-22 | 77.04 | 74.79 | 75.9 | 76.34 | 217600.0 | 76.28 |
2020-04-21 | 76.44 | 72.67 | 76.44 | 73.84 | 264500.0 | 73.78 |
2020-04-20 | 78.92 | 77.19 | 77.95 | 77.31 | 255200.0 | 77.25 |
2020-04-17 | 79.91 | 77.79 | 79.17 | 78.87 | 273000.0 | 78.81 |
2020-04-16 | 77.7 | 74.85 | 75.26 | 77.21 | 307800.0 | 77.15 |
2020-04-15 | 76.82 | 73.52 | 75.41 | 74.4 | 714300.0 | 74.34 |
2020-04-14 | 78.57 | 74.57 | 74.97 | 78.06 | 435800.0 | 78.0 |
2020-04-13 | 76.52 | 72.49 | 75.58 | 73.37 | 354700.0 | 73.31 |
2020-04-09 | 77.15 | 74.59 | 75.92 | 75.88 | 528400.0 | 75.82 |
2020-04-08 | 74.89 | 71.19 | 72.01 | 74.54 | 658400.0 | 74.48 |
2020-04-07 | 74.09 | 69.82 | 70.9 | 71.17 | 623800.0 | 71.11 |
2020-04-06 | 68.48 | 62.47 | 63.58 | 67.53 | 643700.0 | 67.48 |
2020-04-03 | 65.48 | 60.13 | 64.52 | 61.0 | 497400.0 | 60.95 |
2020-04-02 | 67.59 | 63.81 | 65.72 | 65.17 | 388300.0 | 65.12 |
2020-04-01 | 69.0 | 65.55 | 68.66 | 66.32 | 477700.0 | 66.27 |
2020-03-31 | 74.27 | 71.03 | 73.5 | 71.23 | 547600.0 | 71.17 |
2020-03-30 | 74.74 | 72.09 | 73.98 | 73.93 | 480600.0 | 73.84 |
2020-03-27 | 74.12 | 70.55 | 72.67 | 72.76 | 491400.0 | 72.67 |
2020-03-26 | 75.2 | 68.08 | 71.61 | 74.94 | 441100.0 | 74.85 |
2020-03-25 | 73.98 | 68.65 | 70.91 | 71.08 | 597200.0 | 71.0 |
2020-03-24 | 70.23 | 65.5 | 66.45 | 69.92 | 381600.0 | 69.84 |
2020-03-23 | 67.03 | 61.69 | 65.35 | 63.05 | 357000.0 | 62.98 |
2020-03-20 | 68.96 | 64.42 | 67.32 | 65.08 | 673700.0 | 65.0 |
2020-03-19 | 66.92 | 58.87 | 62.19 | 66.19 | 388000.0 | 66.11 |
2020-03-18 | 65.79 | 59.89 | 62.97 | 62.81 | 449000.0 | 62.74 |
2020-03-17 | 67.64 | 60.58 | 64.0 | 67.34 | 818100.0 | 67.26 |
2020-03-16 | 70.5 | 38.01 | 38.01 | 63.01 | 747700.0 | 62.94 |
2020-03-13 | 74.91 | 68.19 | 72.55 | 74.91 | 482000.0 | 74.82 |
2020-03-12 | 75.5 | 68.96 | 75.0 | 69.61 | 575700.0 | 69.53 |
2020-03-11 | 82.0 | 78.82 | 80.89 | 79.56 | 646400.0 | 79.47 |
2020-03-10 | 83.79 | 76.58 | 79.54 | 83.44 | 507200.0 | 83.34 |
2020-03-09 | 80.81 | 76.0 | 78.35 | 77.08 | 389700.0 | 76.99 |
2020-03-06 | 86.09 | 82.22 | 85.54 | 84.48 | 483800.0 | 84.38 |
2020-03-05 | 90.41 | 87.09 | 89.54 | 87.64 | 441700.0 | 87.54 |
2020-03-04 | 92.81 | 90.64 | 91.59 | 91.86 | 339200.0 | 91.75 |
2020-03-03 | 91.94 | 88.6 | 90.59 | 90.05 | 421900.0 | 89.94 |
2020-03-02 | 91.54 | 88.75 | 91.54 | 90.44 | 459900.0 | 90.33 |
2020-02-28 | 90.5 | 86.43 | 86.8 | 90.5 | 412900.0 | 90.39 |
2020-02-27 | 94.6 | 89.91 | 91.48 | 89.91 | 690500.0 | 89.8 |
2020-02-26 | 96.5 | 93.44 | 94.8 | 93.44 | 256900.0 | 93.33 |
2020-02-25 | 97.0 | 93.89 | 96.91 | 94.31 | 461200.0 | 94.2 |
2020-02-24 | 97.17 | 93.42 | 94.92 | 96.01 | 468300.0 | 95.9 |
2020-02-21 | 101.99 | 98.55 | 101.36 | 99.07 | 672500.0 | 98.95 |
2020-02-20 | 103.13 | 99.5 | 100.0 | 101.85 | 2010400.0 | 101.73 |
2020-02-19 | 99.7 | 96.74 | 97.61 | 98.22 | 722400.0 | 98.1 |
2020-02-18 | 100.78 | 97.75 | 97.77 | 100.19 | 317600.0 | 100.07 |