名前 | Penumbra Inc. Common Stock |
ティッカー | PEN |
国 | nan |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 284.0 | 272.92 | 283.48 | 277.6 | 211600.0 | 277.6 |
2021-02-12 | 282.6 | 272.48 | 273.63 | 278.32 | 349600.0 | 278.32 |
2021-02-11 | 281.43 | 270.82 | 281.43 | 273.64 | 254800.0 | 273.64 |
2021-02-10 | 284.4 | 267.9 | 283.11 | 276.58 | 505900.0 | 276.58 |
2021-02-09 | 280.42 | 268.92 | 270.0 | 277.86 | 311600.0 | 277.86 |
2021-02-08 | 269.18 | 258.48 | 259.27 | 268.77 | 313100.0 | 268.77 |
2021-02-05 | 259.96 | 243.69 | 246.49 | 259.37 | 314900.0 | 259.37 |
2021-02-04 | 247.43 | 242.45 | 244.9 | 245.15 | 422900.0 | 245.15 |
2021-02-03 | 251.83 | 243.25 | 250.0 | 243.4 | 505700.0 | 243.4 |
2021-02-02 | 258.5 | 244.1 | 256.0 | 249.13 | 616800.0 | 249.13 |
2021-02-01 | 277.19 | 253.85 | 277.19 | 253.86 | 760800.0 | 253.86 |
2021-01-29 | 269.81 | 254.37 | 264.79 | 261.09 | 472200.0 | 261.09 |
2021-01-28 | 284.92 | 259.73 | 269.54 | 263.74 | 1038000.0 | 263.74 |
2021-01-27 | 314.22 | 264.0 | 266.0 | 271.25 | 2858100.0 | 271.25 |
2021-01-26 | 267.09 | 250.0 | 250.0 | 265.6 | 822500.0 | 265.6 |
2021-01-25 | 284.93 | 245.9 | 245.93 | 255.94 | 1697900.0 | 255.94 |
2021-01-22 | 246.33 | 240.21 | 244.65 | 244.04 | 252600.0 | 244.04 |
2021-01-21 | 248.37 | 237.31 | 242.34 | 245.7 | 271400.0 | 245.7 |
2021-01-20 | 247.05 | 237.52 | 239.91 | 242.79 | 564500.0 | 242.79 |
2021-01-19 | 237.48 | 228.79 | 230.69 | 236.88 | 489400.0 | 236.88 |
2021-01-15 | 239.13 | 226.02 | 234.81 | 228.46 | 510200.0 | 228.46 |
2021-01-14 | 235.44 | 222.9 | 222.9 | 233.04 | 700500.0 | 233.04 |
2021-01-13 | 227.72 | 212.5 | 213.36 | 223.01 | 674600.0 | 223.01 |
2021-01-12 | 216.63 | 205.11 | 205.11 | 213.59 | 597300.0 | 213.59 |
2021-01-11 | 214.0 | 205.41 | 210.0 | 206.23 | 833900.0 | 206.23 |
2021-01-08 | 201.51 | 195.42 | 195.68 | 197.71 | 501500.0 | 197.71 |
2021-01-07 | 195.9 | 189.0 | 189.13 | 195.32 | 397700.0 | 195.32 |
2021-01-06 | 190.28 | 182.39 | 182.44 | 189.71 | 724200.0 | 189.71 |
2021-01-05 | 186.64 | 174.79 | 176.4 | 184.28 | 840200.0 | 184.28 |
2021-01-04 | 179.0 | 171.56 | 174.32 | 175.6 | 507200.0 | 175.6 |
2020-12-31 | 177.89 | 174.02 | 177.89 | 175.0 | 318000.0 | 175.0 |
2020-12-30 | 179.7 | 174.5 | 178.31 | 176.91 | 434700.0 | 176.91 |
2020-12-29 | 177.46 | 171.22 | 175.0 | 175.77 | 613600.0 | 175.77 |
2020-12-28 | 190.38 | 173.0 | 189.64 | 175.95 | 888400.0 | 175.95 |
2020-12-24 | 196.18 | 185.48 | 195.0 | 187.41 | 505300.0 | 187.41 |
2020-12-23 | 196.1 | 188.27 | 188.6 | 194.74 | 800100.0 | 194.74 |
2020-12-22 | 190.48 | 186.24 | 187.03 | 187.23 | 865700.0 | 187.23 |
2020-12-21 | 186.28 | 177.32 | 179.81 | 185.91 | 642100.0 | 185.91 |
2020-12-18 | 182.93 | 176.74 | 181.98 | 182.0 | 968200.0 | 182.0 |
2020-12-17 | 181.62 | 173.45 | 176.23 | 180.54 | 895000.0 | 180.54 |
2020-12-16 | 175.72 | 163.49 | 174.0 | 174.98 | 2913200.0 | 174.98 |
2020-12-15 | 190.44 | 181.86 | 189.01 | 188.82 | 1216100.0 | 188.82 |
2020-12-14 | 195.87 | 188.03 | 190.88 | 189.64 | 622000.0 | 189.64 |
2020-12-11 | 197.57 | 186.21 | 197.24 | 190.83 | 1147900.0 | 190.83 |
2020-12-10 | 212.6 | 194.18 | 208.0 | 196.13 | 1139100.0 | 196.13 |
2020-12-09 | 214.34 | 202.13 | 206.71 | 209.18 | 1318900.0 | 209.18 |
2020-12-08 | 206.98 | 182.62 | 199.16 | 204.07 | 6444400.0 | 204.07 |
2020-12-07 | 230.99 | 213.93 | 216.0 | 224.02 | 1460300.0 | 224.02 |
2020-12-04 | 210.11 | 200.99 | 205.04 | 209.89 | 612100.0 | 209.89 |
2020-12-03 | 208.86 | 190.16 | 202.51 | 206.25 | 1609900.0 | 206.25 |
2020-12-02 | 215.97 | 202.09 | 215.97 | 205.24 | 1125500.0 | 205.24 |
2020-12-01 | 223.06 | 211.17 | 223.06 | 216.38 | 1029300.0 | 216.38 |
2020-11-30 | 230.13 | 218.96 | 227.47 | 221.9 | 504900.0 | 221.9 |
2020-11-27 | 228.4 | 219.3 | 222.83 | 226.59 | 391500.0 | 226.59 |
2020-11-25 | 234.36 | 222.85 | 234.36 | 224.12 | 614000.0 | 224.12 |
2020-11-24 | 257.08 | 233.22 | 255.68 | 234.18 | 747800.0 | 234.18 |
2020-11-23 | 263.53 | 253.75 | 261.57 | 254.71 | 203800.0 | 254.71 |
2020-11-20 | 264.0 | 255.53 | 255.97 | 259.15 | 346500.0 | 259.15 |
2020-11-19 | 261.07 | 252.08 | 259.65 | 255.57 | 354700.0 | 255.57 |
2020-11-18 | 262.64 | 254.63 | 261.33 | 258.3 | 363200.0 | 258.3 |
2020-11-17 | 263.19 | 253.7 | 263.19 | 260.0 | 310300.0 | 260.0 |
2020-11-16 | 270.66 | 259.0 | 262.77 | 262.38 | 290800.0 | 262.38 |
2020-11-13 | 271.46 | 256.67 | 271.46 | 262.81 | 473500.0 | 262.81 |
2020-11-12 | 273.94 | 260.58 | 262.89 | 272.83 | 578400.0 | 272.83 |
2020-11-11 | 270.46 | 254.19 | 256.03 | 263.99 | 692200.0 | 263.99 |
2020-11-10 | 264.89 | 223.39 | 233.9 | 261.15 | 1666500.0 | 261.15 |
2020-11-09 | 255.99 | 241.87 | 255.99 | 242.46 | 445600.0 | 242.46 |
2020-11-06 | 252.77 | 240.36 | 248.48 | 251.22 | 311200.0 | 251.22 |
2020-11-05 | 256.0 | 247.99 | 253.8 | 248.59 | 349600.0 | 248.59 |
2020-11-04 | 256.9 | 244.08 | 253.6 | 249.0 | 453400.0 | 249.0 |
2020-11-03 | 253.36 | 246.05 | 249.95 | 249.69 | 442500.0 | 249.69 |
2020-11-02 | 263.07 | 241.66 | 263.07 | 248.17 | 538200.0 | 248.17 |
2020-10-30 | 265.04 | 249.75 | 260.53 | 261.03 | 549700.0 | 261.03 |
2020-10-29 | 277.0 | 248.51 | 252.0 | 264.18 | 1364000.0 | 264.18 |
2020-10-28 | 237.81 | 227.07 | 237.81 | 232.72 | 473200.0 | 232.72 |
2020-10-27 | 241.8 | 235.03 | 237.0 | 238.83 | 420800.0 | 238.83 |
2020-10-26 | 237.29 | 232.15 | 234.43 | 236.71 | 547500.0 | 236.71 |
2020-10-23 | 236.09 | 228.47 | 230.87 | 236.0 | 373200.0 | 236.0 |
2020-10-22 | 230.4 | 220.19 | 220.19 | 230.32 | 498000.0 | 230.32 |
2020-10-21 | 220.23 | 211.83 | 212.07 | 219.41 | 330500.0 | 219.41 |
2020-10-20 | 218.8 | 212.17 | 214.36 | 212.58 | 285100.0 | 212.58 |
2020-10-19 | 220.03 | 212.1 | 214.11 | 213.51 | 300400.0 | 213.51 |
2020-10-16 | 220.12 | 213.88 | 215.26 | 214.0 | 248800.0 | 214.0 |
2020-10-15 | 217.37 | 202.29 | 203.04 | 215.4 | 381000.0 | 215.4 |
2020-10-14 | 209.87 | 204.28 | 207.9 | 205.8 | 262600.0 | 205.8 |
2020-10-13 | 210.88 | 206.36 | 207.58 | 207.75 | 209000.0 | 207.75 |
2020-10-12 | 217.49 | 208.7 | 216.8 | 209.94 | 374700.0 | 209.94 |
2020-10-09 | 216.38 | 206.03 | 210.41 | 216.06 | 508800.0 | 216.06 |
2020-10-08 | 208.22 | 197.65 | 199.9 | 207.98 | 402500.0 | 207.98 |
2020-10-07 | 199.75 | 191.95 | 191.98 | 197.9 | 489700.0 | 197.9 |
2020-10-06 | 192.99 | 187.85 | 191.24 | 188.98 | 295800.0 | 188.98 |
2020-10-05 | 191.25 | 186.92 | 188.26 | 190.0 | 396900.0 | 190.0 |
2020-10-02 | 189.73 | 183.55 | 188.01 | 186.92 | 429600.0 | 186.92 |
2020-10-01 | 198.18 | 190.37 | 196.06 | 190.4 | 398400.0 | 190.4 |
2020-09-30 | 198.16 | 192.86 | 193.81 | 194.38 | 423000.0 | 194.38 |
2020-09-29 | 199.51 | 193.11 | 198.18 | 193.45 | 345700.0 | 193.45 |
2020-09-28 | 197.31 | 191.77 | 197.16 | 194.46 | 408700.0 | 194.46 |
2020-09-25 | 195.25 | 187.43 | 192.68 | 194.18 | 332600.0 | 194.18 |
2020-09-24 | 204.9 | 193.38 | 203.28 | 193.39 | 404200.0 | 193.39 |
2020-09-23 | 209.09 | 202.82 | 205.48 | 204.47 | 341600.0 | 204.47 |
2020-09-22 | 204.7 | 198.64 | 203.19 | 204.3 | 231700.0 | 204.3 |
2020-09-21 | 202.68 | 193.11 | 200.75 | 202.45 | 410000.0 | 202.45 |
2020-09-18 | 207.32 | 200.19 | 201.6 | 205.98 | 740700.0 | 205.98 |
2020-09-17 | 199.62 | 192.83 | 194.35 | 199.28 | 428200.0 | 199.28 |
2020-09-16 | 199.1 | 193.74 | 198.32 | 196.0 | 390800.0 | 196.0 |
2020-09-15 | 201.59 | 194.44 | 195.76 | 197.88 | 608600.0 | 197.88 |
2020-09-14 | 202.67 | 186.08 | 200.97 | 193.66 | 1532700.0 | 193.66 |
2020-09-11 | 203.22 | 198.8 | 202.19 | 199.43 | 276100.0 | 199.43 |
2020-09-10 | 207.19 | 200.61 | 203.53 | 200.83 | 164900.0 | 200.83 |
2020-09-09 | 204.71 | 199.85 | 199.85 | 203.52 | 361700.0 | 203.52 |
2020-09-08 | 203.86 | 197.61 | 200.92 | 198.15 | 394400.0 | 198.15 |
2020-09-04 | 208.74 | 200.49 | 206.72 | 206.4 | 266900.0 | 206.4 |
2020-09-03 | 212.32 | 201.4 | 212.32 | 206.1 | 493600.0 | 206.1 |
2020-09-02 | 215.44 | 208.45 | 214.22 | 214.22 | 279900.0 | 214.22 |
2020-09-01 | 213.73 | 209.2 | 209.2 | 212.99 | 260500.0 | 212.99 |
2020-08-31 | 221.03 | 208.47 | 220.21 | 209.15 | 701300.0 | 209.15 |
2020-08-28 | 224.64 | 216.65 | 224.64 | 220.95 | 778400.0 | 220.95 |
2020-08-27 | 232.63 | 223.68 | 230.0 | 224.65 | 465500.0 | 224.65 |
2020-08-26 | 231.49 | 229.3 | 231.0 | 230.0 | 162800.0 | 230.0 |
2020-08-25 | 233.37 | 230.43 | 230.67 | 231.56 | 142300.0 | 231.56 |
2020-08-24 | 235.53 | 228.89 | 235.28 | 230.65 | 142700.0 | 230.65 |
2020-08-21 | 233.17 | 228.72 | 229.83 | 232.67 | 243400.0 | 232.67 |
2020-08-20 | 235.09 | 230.8 | 232.1 | 230.81 | 240500.0 | 230.81 |
2020-08-19 | 236.43 | 232.47 | 235.14 | 232.97 | 278500.0 | 232.97 |
2020-08-18 | 237.05 | 233.47 | 234.23 | 233.62 | 304900.0 | 233.62 |
2020-08-17 | 238.17 | 234.25 | 235.09 | 234.31 | 318500.0 | 234.31 |
2020-08-14 | 238.2 | 233.06 | 238.2 | 233.61 | 120700.0 | 233.61 |
2020-08-13 | 241.81 | 236.96 | 237.16 | 238.73 | 209400.0 | 238.73 |
2020-08-12 | 239.14 | 232.44 | 234.0 | 237.0 | 207000.0 | 237.0 |
2020-08-11 | 234.62 | 228.63 | 233.81 | 232.9 | 316700.0 | 232.9 |
2020-08-10 | 234.0 | 231.04 | 234.0 | 232.49 | 127500.0 | 232.49 |
2020-08-07 | 237.96 | 232.03 | 232.86 | 234.2 | 165400.0 | 234.2 |
2020-08-06 | 233.12 | 224.22 | 224.22 | 232.75 | 275500.0 | 232.75 |
2020-08-05 | 237.23 | 228.99 | 228.99 | 236.07 | 196400.0 | 236.07 |
2020-08-04 | 228.02 | 213.28 | 225.0 | 227.47 | 497900.0 | 227.47 |
2020-08-03 | 230.86 | 221.93 | 223.29 | 229.48 | 438500.0 | 229.48 |
2020-07-31 | 224.42 | 216.19 | 217.84 | 221.91 | 426700.0 | 221.91 |
2020-07-30 | 225.64 | 215.66 | 217.84 | 224.53 | 208000.0 | 224.53 |
2020-07-29 | 222.36 | 213.6 | 214.22 | 221.0 | 359400.0 | 221.0 |
2020-07-28 | 213.99 | 207.22 | 211.87 | 213.0 | 314500.0 | 213.0 |
2020-07-27 | 213.11 | 208.21 | 209.64 | 212.94 | 160300.0 | 212.94 |
2020-07-24 | 209.88 | 202.26 | 207.47 | 209.54 | 141700.0 | 209.54 |
2020-07-23 | 212.57 | 203.16 | 204.3 | 207.19 | 246600.0 | 207.19 |
2020-07-22 | 203.65 | 200.19 | 200.65 | 203.34 | 141100.0 | 203.34 |
2020-07-21 | 202.24 | 198.53 | 202.0 | 200.79 | 146700.0 | 200.79 |
2020-07-20 | 200.93 | 195.25 | 197.69 | 200.53 | 221500.0 | 200.53 |
2020-07-17 | 196.93 | 189.12 | 189.23 | 196.5 | 313800.0 | 196.5 |
2020-07-16 | 192.97 | 186.81 | 192.41 | 188.37 | 86900.0 | 188.37 |
2020-07-15 | 193.91 | 189.91 | 189.94 | 192.86 | 177900.0 | 192.86 |
2020-07-14 | 187.12 | 182.3 | 185.47 | 186.92 | 124700.0 | 186.92 |
2020-07-13 | 195.0 | 185.59 | 192.47 | 185.9 | 210000.0 | 185.9 |
2020-07-10 | 193.0 | 189.8 | 193.0 | 191.87 | 137200.0 | 191.87 |
2020-07-09 | 195.0 | 189.95 | 195.0 | 193.56 | 138600.0 | 193.56 |
2020-07-08 | 194.18 | 191.31 | 191.8 | 193.98 | 186900.0 | 193.98 |
2020-07-07 | 193.52 | 189.51 | 190.94 | 191.17 | 215500.0 | 191.17 |
2020-07-06 | 192.87 | 188.49 | 190.0 | 191.26 | 485400.0 | 191.26 |
2020-07-02 | 189.23 | 185.39 | 186.48 | 187.95 | 217500.0 | 187.95 |
2020-07-01 | 186.78 | 178.64 | 179.07 | 185.27 | 293300.0 | 185.27 |
2020-06-30 | 179.82 | 173.23 | 173.23 | 178.82 | 309500.0 | 178.82 |
2020-06-29 | 173.89 | 169.19 | 172.36 | 172.38 | 126300.0 | 172.38 |
2020-06-26 | 175.69 | 169.5 | 173.52 | 170.67 | 413800.0 | 170.67 |
2020-06-25 | 174.36 | 168.54 | 173.17 | 173.31 | 210700.0 | 173.31 |
2020-06-24 | 182.57 | 172.41 | 182.57 | 173.0 | 166800.0 | 173.0 |
2020-06-23 | 185.04 | 179.29 | 179.79 | 182.91 | 245400.0 | 182.91 |
2020-06-22 | 180.57 | 175.49 | 177.81 | 178.29 | 226500.0 | 178.29 |
2020-06-19 | 181.78 | 173.73 | 174.63 | 177.92 | 456700.0 | 177.92 |
2020-06-18 | 175.58 | 170.8 | 171.05 | 173.09 | 222900.0 | 173.09 |
2020-06-17 | 173.52 | 169.57 | 171.74 | 171.4 | 198500.0 | 171.4 |
2020-06-16 | 177.78 | 169.41 | 177.0 | 170.11 | 250300.0 | 170.11 |
2020-06-15 | 173.88 | 163.48 | 165.97 | 172.5 | 220900.0 | 172.5 |
2020-06-12 | 171.9 | 164.5 | 170.41 | 167.7 | 307600.0 | 167.7 |
2020-06-11 | 168.58 | 165.42 | 168.0 | 166.88 | 441300.0 | 166.88 |
2020-06-10 | 173.04 | 169.73 | 170.97 | 170.81 | 164000.0 | 170.81 |
2020-06-09 | 177.86 | 170.48 | 177.86 | 171.12 | 188500.0 | 171.12 |
2020-06-08 | 182.13 | 176.79 | 179.45 | 178.17 | 197400.0 | 178.17 |
2020-06-05 | 179.57 | 173.5 | 175.89 | 179.04 | 217700.0 | 179.04 |
2020-06-04 | 179.27 | 173.08 | 175.13 | 174.73 | 246000.0 | 174.73 |
2020-06-03 | 178.3 | 173.69 | 177.39 | 176.65 | 183500.0 | 176.65 |
2020-06-02 | 177.74 | 173.09 | 175.83 | 176.29 | 211100.0 | 176.29 |
2020-06-01 | 177.18 | 169.12 | 172.83 | 176.03 | 203600.0 | 176.03 |
2020-05-29 | 174.44 | 167.07 | 173.41 | 172.42 | 253900.0 | 172.42 |
2020-05-28 | 181.55 | 169.34 | 169.35 | 172.72 | 483600.0 | 172.72 |
2020-05-27 | 171.76 | 161.11 | 169.49 | 171.15 | 204600.0 | 171.15 |
2020-05-26 | 180.29 | 169.22 | 180.29 | 169.62 | 201400.0 | 169.62 |
2020-05-22 | 177.53 | 174.93 | 177.53 | 176.99 | 156300.0 | 176.99 |
2020-05-21 | 176.96 | 171.15 | 175.07 | 176.11 | 223400.0 | 176.11 |
2020-05-20 | 176.59 | 169.09 | 170.63 | 175.31 | 174400.0 | 175.31 |
2020-05-19 | 174.83 | 168.67 | 172.95 | 168.86 | 144200.0 | 168.86 |
2020-05-18 | 178.49 | 171.41 | 174.49 | 173.32 | 166600.0 | 173.32 |
2020-05-15 | 172.37 | 167.94 | 168.15 | 171.14 | 160100.0 | 171.14 |
2020-05-14 | 170.22 | 161.88 | 162.26 | 169.05 | 197900.0 | 169.05 |
2020-05-13 | 180.05 | 162.0 | 180.0 | 165.17 | 445800.0 | 165.17 |
2020-05-12 | 190.32 | 179.68 | 190.0 | 180.84 | 531800.0 | 180.84 |
2020-05-11 | 192.92 | 176.32 | 176.87 | 191.72 | 374600.0 | 191.72 |
2020-05-08 | 185.0 | 177.0 | 185.0 | 179.07 | 364100.0 | 179.07 |
2020-05-07 | 187.99 | 177.96 | 179.63 | 184.38 | 271800.0 | 184.38 |
2020-05-06 | 181.99 | 173.85 | 178.55 | 176.6 | 174800.0 | 176.6 |
2020-05-05 | 178.57 | 171.82 | 173.1 | 176.43 | 209000.0 | 176.43 |
2020-05-04 | 172.36 | 168.75 | 169.67 | 171.25 | 168600.0 | 171.25 |
2020-05-01 | 175.35 | 169.0 | 174.53 | 170.62 | 223400.0 | 170.62 |
2020-04-30 | 181.36 | 174.48 | 178.44 | 177.32 | 200200.0 | 177.32 |
2020-04-29 | 184.12 | 178.66 | 182.26 | 179.34 | 262500.0 | 179.34 |
2020-04-28 | 191.88 | 178.68 | 191.3 | 179.4 | 254200.0 | 179.4 |
2020-04-27 | 193.21 | 188.54 | 191.0 | 189.29 | 181700.0 | 189.29 |
2020-04-24 | 191.0 | 186.58 | 189.81 | 190.02 | 156700.0 | 190.02 |
2020-04-23 | 188.74 | 180.64 | 182.32 | 187.0 | 177800.0 | 187.0 |
2020-04-22 | 184.99 | 179.86 | 183.43 | 180.74 | 162000.0 | 180.74 |
2020-04-21 | 182.39 | 175.08 | 178.07 | 181.0 | 187900.0 | 181.0 |
2020-04-20 | 186.02 | 171.22 | 175.0 | 181.07 | 251100.0 | 181.07 |
2020-04-17 | 179.4 | 171.9 | 176.51 | 177.93 | 225800.0 | 177.93 |
2020-04-16 | 175.96 | 171.41 | 172.56 | 171.93 | 226300.0 | 171.93 |
2020-04-15 | 172.13 | 163.84 | 167.34 | 171.09 | 220300.0 | 171.09 |
2020-04-14 | 170.31 | 162.06 | 162.7 | 169.84 | 297000.0 | 169.84 |
2020-04-13 | 162.77 | 153.79 | 161.39 | 159.56 | 277700.0 | 159.56 |
2020-04-09 | 164.98 | 160.0 | 164.13 | 162.8 | 291300.0 | 162.8 |
2020-04-08 | 163.15 | 153.65 | 154.21 | 160.92 | 306400.0 | 160.92 |
2020-04-07 | 164.5 | 152.98 | 163.59 | 153.32 | 393600.0 | 153.32 |
2020-04-06 | 166.76 | 160.29 | 162.56 | 163.14 | 246400.0 | 163.14 |
2020-04-03 | 163.4 | 154.79 | 160.81 | 158.16 | 293400.0 | 158.16 |
2020-04-02 | 162.29 | 149.23 | 153.37 | 161.83 | 233800.0 | 161.83 |
2020-04-01 | 161.33 | 150.57 | 156.26 | 153.61 | 294600.0 | 153.61 |
2020-03-31 | 167.77 | 159.32 | 162.92 | 161.33 | 532400.0 | 161.33 |
2020-03-30 | 164.29 | 152.37 | 156.31 | 163.2 | 295400.0 | 163.2 |
2020-03-27 | 158.7 | 151.82 | 154.5 | 155.37 | 293600.0 | 155.37 |
2020-03-26 | 161.54 | 147.87 | 149.29 | 159.08 | 394000.0 | 159.08 |
2020-03-25 | 158.84 | 140.29 | 143.76 | 146.96 | 375200.0 | 146.96 |
2020-03-24 | 148.01 | 130.33 | 130.33 | 144.09 | 358200.0 | 144.09 |
2020-03-23 | 135.54 | 121.8 | 132.67 | 124.34 | 365700.0 | 124.34 |
2020-03-20 | 146.79 | 131.54 | 139.14 | 132.23 | 413600.0 | 132.23 |
2020-03-19 | 145.2 | 128.4 | 141.15 | 139.95 | 666800.0 | 139.95 |
2020-03-18 | 145.6 | 131.96 | 136.89 | 141.26 | 638400.0 | 141.26 |
2020-03-17 | 147.02 | 132.92 | 144.34 | 145.4 | 601300.0 | 145.4 |
2020-03-16 | 159.04 | 140.88 | 153.07 | 140.88 | 603200.0 | 140.88 |
2020-03-13 | 177.3 | 151.46 | 175.87 | 167.43 | 712000.0 | 167.43 |
2020-03-12 | 180.39 | 160.0 | 160.0 | 168.89 | 653200.0 | 168.89 |
2020-03-11 | 177.96 | 172.4 | 174.56 | 176.86 | 509900.0 | 176.86 |
2020-03-10 | 179.48 | 166.84 | 174.24 | 178.92 | 400600.0 | 178.92 |
2020-03-09 | 177.39 | 164.79 | 170.68 | 170.37 | 473700.0 | 170.37 |
2020-03-06 | 181.65 | 171.56 | 171.56 | 180.88 | 276200.0 | 180.88 |
2020-03-05 | 180.43 | 172.73 | 175.74 | 176.09 | 215800.0 | 176.09 |
2020-03-04 | 177.74 | 171.14 | 172.98 | 177.49 | 184200.0 | 177.49 |
2020-03-03 | 175.91 | 165.76 | 172.48 | 169.64 | 312700.0 | 169.64 |
2020-03-02 | 174.99 | 166.7 | 167.84 | 172.27 | 488900.0 | 172.27 |
2020-02-28 | 171.71 | 161.8 | 170.37 | 165.86 | 716100.0 | 165.86 |
2020-02-27 | 179.15 | 165.6 | 168.08 | 174.75 | 506200.0 | 174.75 |
2020-02-26 | 177.22 | 158.0 | 162.36 | 171.69 | 931700.0 | 171.69 |
2020-02-25 | 186.56 | 173.89 | 185.35 | 176.16 | 437700.0 | 176.16 |
2020-02-24 | 188.44 | 182.89 | 186.74 | 184.27 | 407500.0 | 184.27 |
2020-02-21 | 193.18 | 188.51 | 190.76 | 192.12 | 315700.0 | 192.12 |
2020-02-20 | 194.6 | 188.0 | 193.55 | 191.14 | 280300.0 | 191.14 |
2020-02-19 | 194.93 | 191.09 | 192.01 | 193.76 | 167300.0 | 193.76 |
2020-02-18 | 191.98 | 189.25 | 190.58 | 191.03 | 175600.0 | 191.03 |