名前 | Progressive Corporation (The) Common Stock |
ティッカー | PGR |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 87.16 | 84.89 | 86.5 | 85.13 | 3846800.0 | 85.13 |
2021-02-12 | 86.62 | 85.75 | 86.0 | 86.27 | 2326900.0 | 86.27 |
2021-02-11 | 86.75 | 85.13 | 85.61 | 86.37 | 2475800.0 | 86.37 |
2021-02-10 | 86.97 | 85.04 | 86.79 | 85.53 | 3265300.0 | 85.53 |
2021-02-09 | 86.86 | 85.33 | 86.44 | 86.27 | 4551400.0 | 86.27 |
2021-02-08 | 88.02 | 85.9 | 87.92 | 86.17 | 3958300.0 | 86.17 |
2021-02-05 | 88.95 | 87.45 | 88.33 | 87.47 | 2216300.0 | 87.47 |
2021-02-04 | 88.22 | 86.31 | 86.95 | 88.14 | 3279900.0 | 88.14 |
2021-02-03 | 87.09 | 85.88 | 86.17 | 86.96 | 2726000.0 | 86.96 |
2021-02-02 | 88.27 | 86.55 | 86.94 | 86.75 | 3261200.0 | 86.75 |
2021-02-01 | 88.12 | 85.47 | 87.49 | 86.19 | 5151700.0 | 86.19 |
2021-01-29 | 89.07 | 86.72 | 88.18 | 87.19 | 4756500.0 | 87.19 |
2021-01-28 | 89.7 | 86.8 | 87.52 | 88.49 | 6292500.0 | 88.49 |
2021-01-27 | 91.33 | 86.71 | 90.79 | 87.04 | 4866900.0 | 87.04 |
2021-01-26 | 92.83 | 91.14 | 92.53 | 91.72 | 2595600.0 | 91.72 |
2021-01-25 | 93.59 | 91.38 | 92.27 | 92.42 | 3119600.0 | 92.42 |
2021-01-22 | 94.27 | 92.3 | 94.0 | 92.31 | 2688200.0 | 92.31 |
2021-01-21 | 96.64 | 94.26 | 96.15 | 94.26 | 1695300.0 | 94.26 |
2021-01-20 | 96.85 | 95.33 | 95.94 | 96.06 | 1474900.0 | 96.06 |
2021-01-19 | 97.15 | 94.25 | 95.0 | 96.19 | 3463300.0 | 96.19 |
2021-01-15 | 95.01 | 92.87 | 93.45 | 94.8 | 3053300.0 | 94.8 |
2021-01-14 | 95.61 | 93.36 | 95.31 | 93.45 | 1602300.0 | 93.45 |
2021-01-13 | 95.51 | 94.42 | 95.08 | 94.93 | 2072300.0 | 94.93 |
2021-01-12 | 96.04 | 94.54 | 94.87 | 95.07 | 2090200.0 | 95.07 |
2021-01-11 | 95.13 | 93.87 | 94.21 | 95.09 | 1759700.0 | 95.09 |
2021-01-08 | 94.85 | 92.84 | 92.99 | 94.5 | 1685400.0 | 94.5 |
2021-01-07 | 95.33 | 94.09 | 94.54 | 94.74 | 2698300.0 | 94.74 |
2021-01-06 | 98.91 | 96.0 | 96.6 | 98.79 | 2833600.0 | 94.19 |
2021-01-05 | 97.63 | 95.21 | 97.44 | 96.95 | 2623200.0 | 92.44 |
2021-01-04 | 98.22 | 95.93 | 97.58 | 97.13 | 2485200.0 | 92.61 |
2020-12-31 | 98.94 | 97.25 | 97.82 | 98.88 | 1440200.0 | 94.28 |
2020-12-30 | 98.5 | 97.3 | 98.29 | 97.41 | 1477800.0 | 92.87 |
2020-12-29 | 98.94 | 97.58 | 98.49 | 97.69 | 1221700.0 | 93.14 |
2020-12-28 | 98.96 | 97.2 | 98.72 | 98.12 | 1338800.0 | 93.55 |
2020-12-24 | 98.46 | 97.27 | 97.4 | 98.31 | 724700.0 | 93.73 |
2020-12-23 | 98.85 | 97.33 | 98.68 | 97.51 | 3062700.0 | 92.97 |
2020-12-22 | 98.66 | 97.54 | 97.7 | 97.99 | 1751000.0 | 93.43 |
2020-12-21 | 98.07 | 95.68 | 96.84 | 97.94 | 2486000.0 | 93.38 |
2020-12-18 | 97.26 | 95.66 | 96.36 | 96.95 | 5330200.0 | 92.44 |
2020-12-17 | 98.56 | 96.12 | 96.66 | 96.31 | 3615400.0 | 91.83 |
2020-12-16 | 98.03 | 95.64 | 97.17 | 96.36 | 2446200.0 | 91.87 |
2020-12-15 | 96.71 | 94.5 | 94.61 | 96.69 | 2877000.0 | 92.19 |
2020-12-14 | 96.06 | 94.09 | 94.63 | 94.1 | 2608100.0 | 89.72 |
2020-12-11 | 95.06 | 93.84 | 93.84 | 94.39 | 1968100.0 | 89.99 |
2020-12-10 | 94.62 | 92.72 | 93.57 | 94.2 | 3402700.0 | 89.81 |
2020-12-09 | 93.93 | 92.12 | 92.32 | 93.6 | 2833500.0 | 89.24 |
2020-12-08 | 94.4 | 88.7 | 88.91 | 92.84 | 4211800.0 | 88.52 |
2020-12-07 | 91.32 | 89.44 | 90.51 | 90.25 | 3141800.0 | 86.05 |
2020-12-04 | 89.6 | 87.55 | 88.29 | 89.52 | 2229100.0 | 85.35 |
2020-12-03 | 89.3 | 87.78 | 88.61 | 88.3 | 3240600.0 | 84.19 |
2020-12-02 | 90.94 | 88.78 | 89.95 | 89.2 | 2524500.0 | 85.05 |
2020-12-01 | 89.21 | 87.63 | 87.85 | 89.16 | 3097900.0 | 85.01 |
2020-11-30 | 88.66 | 86.22 | 88.5 | 87.11 | 4022300.0 | 83.05 |
2020-11-27 | 89.47 | 87.21 | 88.89 | 88.43 | 1113500.0 | 84.31 |
2020-11-25 | 89.46 | 88.03 | 88.75 | 89.4 | 2250200.0 | 85.24 |
2020-11-24 | 91.5 | 87.46 | 91.08 | 88.63 | 5954700.0 | 84.5 |
2020-11-23 | 93.49 | 92.03 | 93.13 | 92.93 | 2491500.0 | 88.6 |
2020-11-20 | 95.03 | 92.84 | 94.5 | 93.14 | 2562200.0 | 88.8 |
2020-11-19 | 94.89 | 93.01 | 93.56 | 94.27 | 2129600.0 | 89.88 |
2020-11-18 | 95.45 | 93.88 | 94.69 | 94.45 | 1942000.0 | 90.05 |
2020-11-17 | 95.64 | 93.75 | 95.1 | 94.93 | 2272600.0 | 90.51 |
2020-11-16 | 96.24 | 94.96 | 94.96 | 95.9 | 2291200.0 | 91.43 |
2020-11-13 | 95.96 | 94.53 | 95.0 | 95.66 | 2018900.0 | 91.21 |
2020-11-12 | 94.83 | 92.33 | 93.09 | 94.68 | 2740300.0 | 90.27 |
2020-11-11 | 94.18 | 92.09 | 93.2 | 92.72 | 2612700.0 | 88.4 |
2020-11-10 | 93.37 | 88.67 | 90.82 | 92.65 | 4402500.0 | 88.34 |
2020-11-09 | 100.34 | 90.37 | 99.82 | 90.39 | 5748500.0 | 86.18 |
2020-11-06 | 98.48 | 96.53 | 97.91 | 97.91 | 1976800.0 | 93.35 |
2020-11-05 | 98.04 | 96.02 | 96.82 | 97.29 | 2268500.0 | 92.76 |
2020-11-04 | 97.54 | 94.01 | 94.01 | 95.86 | 2979400.0 | 91.4 |
2020-11-03 | 96.18 | 94.16 | 94.68 | 94.47 | 2678700.0 | 90.07 |
2020-11-02 | 94.66 | 92.58 | 93.09 | 94.4 | 1913700.0 | 90.0 |
2020-10-30 | 92.09 | 90.11 | 90.97 | 91.9 | 2205600.0 | 87.62 |
2020-10-29 | 91.98 | 90.08 | 91.52 | 91.06 | 2176700.0 | 86.82 |
2020-10-28 | 93.49 | 91.14 | 92.5 | 91.57 | 1978500.0 | 87.31 |
2020-10-27 | 94.8 | 93.55 | 93.92 | 93.8 | 1505400.0 | 89.43 |
2020-10-26 | 94.51 | 92.58 | 93.88 | 93.84 | 1699900.0 | 89.47 |
2020-10-23 | 95.17 | 94.32 | 94.56 | 94.62 | 1562600.0 | 90.21 |
2020-10-22 | 95.22 | 92.87 | 93.35 | 94.39 | 1918200.0 | 89.99 |
2020-10-21 | 95.78 | 93.33 | 94.85 | 93.6 | 2098500.0 | 89.24 |
2020-10-20 | 96.73 | 94.23 | 96.42 | 94.59 | 1934700.0 | 90.19 |
2020-10-19 | 97.8 | 95.48 | 97.45 | 95.78 | 1459900.0 | 91.32 |
2020-10-16 | 98.18 | 96.17 | 98.18 | 96.52 | 2815700.0 | 92.03 |
2020-10-15 | 99.06 | 96.01 | 96.14 | 97.51 | 2740800.0 | 92.97 |
2020-10-14 | 102.0 | 99.56 | 100.57 | 99.65 | 2107800.0 | 95.01 |
2020-10-13 | 102.05 | 99.96 | 101.35 | 100.27 | 2206900.0 | 95.6 |
2020-10-12 | 101.51 | 99.48 | 99.99 | 101.38 | 2081200.0 | 96.66 |
2020-10-09 | 99.9 | 97.68 | 98.04 | 99.88 | 1919500.0 | 95.23 |
2020-10-08 | 98.02 | 96.31 | 96.79 | 97.97 | 1393000.0 | 93.41 |
2020-10-07 | 97.0 | 95.25 | 95.25 | 96.41 | 2305500.0 | 91.92 |
2020-10-06 | 96.38 | 94.45 | 96.1 | 95.12 | 1971300.0 | 90.69 |
2020-10-05 | 96.08 | 94.28 | 95.18 | 95.98 | 1325200.0 | 91.42 |
2020-10-02 | 95.3 | 92.4 | 92.87 | 94.21 | 1586800.0 | 89.73 |
2020-10-01 | 95.44 | 92.72 | 95.08 | 93.46 | 2006300.0 | 89.02 |
2020-09-30 | 94.99 | 93.49 | 94.38 | 94.67 | 3119600.0 | 90.17 |
2020-09-29 | 94.77 | 93.59 | 94.13 | 94.15 | 1744700.0 | 89.67 |
2020-09-28 | 94.97 | 93.25 | 93.56 | 93.98 | 1826900.0 | 89.51 |
2020-09-25 | 92.82 | 91.2 | 91.32 | 92.6 | 1676800.0 | 88.2 |
2020-09-24 | 92.91 | 90.89 | 91.73 | 92.2 | 1810400.0 | 87.82 |
2020-09-23 | 94.7 | 91.14 | 94.44 | 91.19 | 2881300.0 | 86.85 |
2020-09-22 | 97.81 | 93.48 | 96.71 | 94.42 | 2923100.0 | 89.93 |
2020-09-21 | 97.38 | 95.36 | 95.69 | 97.36 | 2740800.0 | 92.73 |
2020-09-18 | 97.52 | 94.94 | 95.12 | 96.86 | 3894600.0 | 92.25 |
2020-09-17 | 95.99 | 93.81 | 94.39 | 95.43 | 2322200.0 | 90.89 |
2020-09-16 | 96.25 | 95.05 | 95.89 | 95.08 | 1808200.0 | 90.56 |
2020-09-15 | 96.9 | 94.94 | 96.37 | 95.08 | 1764100.0 | 90.56 |
2020-09-14 | 96.58 | 95.37 | 95.68 | 96.26 | 1838700.0 | 91.68 |
2020-09-11 | 95.67 | 94.18 | 94.3 | 94.98 | 1494700.0 | 90.46 |
2020-09-10 | 95.59 | 94.15 | 94.47 | 94.35 | 1912000.0 | 89.86 |
2020-09-09 | 95.41 | 92.34 | 92.34 | 94.67 | 1826900.0 | 90.17 |
2020-09-08 | 93.09 | 90.63 | 93.09 | 91.81 | 2398200.0 | 87.44 |
2020-09-04 | 95.05 | 92.43 | 93.99 | 92.94 | 2059500.0 | 88.52 |
2020-09-03 | 96.2 | 92.66 | 95.59 | 93.29 | 2378000.0 | 88.85 |
2020-09-02 | 95.37 | 93.25 | 94.11 | 95.0 | 1774100.0 | 90.48 |
2020-09-01 | 95.29 | 93.08 | 94.8 | 93.87 | 2426200.0 | 89.41 |
2020-08-31 | 95.35 | 93.1 | 93.71 | 95.04 | 2169100.0 | 90.52 |
2020-08-28 | 93.82 | 93.12 | 93.68 | 93.68 | 1425600.0 | 89.22 |
2020-08-27 | 93.9 | 92.49 | 92.49 | 93.31 | 1407300.0 | 88.87 |
2020-08-26 | 92.74 | 91.52 | 92.07 | 92.17 | 1603500.0 | 87.79 |
2020-08-25 | 93.03 | 91.72 | 92.45 | 92.77 | 2443900.0 | 88.36 |
2020-08-24 | 92.34 | 91.43 | 92.0 | 92.0 | 2535000.0 | 87.62 |
2020-08-21 | 91.99 | 90.81 | 91.22 | 91.82 | 2085600.0 | 87.45 |
2020-08-20 | 91.05 | 90.09 | 90.28 | 90.84 | 1663200.0 | 86.52 |
2020-08-19 | 91.02 | 89.95 | 90.16 | 90.41 | 2728000.0 | 86.11 |
2020-08-18 | 89.96 | 88.9 | 88.96 | 89.74 | 1510200.0 | 85.47 |
2020-08-17 | 89.78 | 88.47 | 88.55 | 88.83 | 1709100.0 | 84.61 |
2020-08-14 | 89.56 | 88.6 | 89.0 | 88.97 | 1731200.0 | 84.74 |
2020-08-13 | 89.05 | 87.93 | 88.38 | 89.04 | 1994800.0 | 84.81 |
2020-08-12 | 90.48 | 88.72 | 90.03 | 89.01 | 2058900.0 | 84.78 |
2020-08-11 | 91.12 | 88.87 | 90.93 | 89.02 | 2468200.0 | 84.79 |
2020-08-10 | 91.14 | 89.71 | 90.99 | 90.12 | 2410700.0 | 85.83 |
2020-08-07 | 90.77 | 89.31 | 89.31 | 90.73 | 1735400.0 | 86.42 |
2020-08-06 | 91.38 | 88.91 | 90.7 | 89.61 | 2514600.0 | 85.35 |
2020-08-05 | 91.81 | 90.56 | 91.03 | 90.62 | 2446500.0 | 86.31 |
2020-08-04 | 90.47 | 89.43 | 89.58 | 90.25 | 2496900.0 | 85.96 |
2020-08-03 | 91.23 | 89.65 | 90.7 | 89.89 | 2134400.0 | 85.62 |
2020-07-31 | 90.41 | 87.89 | 87.89 | 90.34 | 4016500.0 | 86.04 |
2020-07-30 | 89.33 | 87.68 | 87.89 | 88.52 | 2119900.0 | 84.31 |
2020-07-29 | 89.26 | 87.01 | 87.01 | 88.92 | 1880500.0 | 84.69 |
2020-07-28 | 87.83 | 86.66 | 87.53 | 87.42 | 2470200.0 | 83.26 |
2020-07-27 | 88.3 | 86.8 | 87.84 | 87.3 | 2060100.0 | 83.15 |
2020-07-24 | 89.17 | 87.51 | 88.86 | 87.86 | 2204400.0 | 83.68 |
2020-07-23 | 90.72 | 88.34 | 89.97 | 88.64 | 1999900.0 | 84.42 |
2020-07-22 | 90.22 | 88.52 | 89.15 | 90.14 | 1789100.0 | 85.85 |
2020-07-21 | 89.39 | 88.05 | 88.05 | 88.85 | 1712600.0 | 84.62 |
2020-07-20 | 88.41 | 87.43 | 87.7 | 88.13 | 1825400.0 | 83.94 |
2020-07-17 | 87.76 | 86.39 | 87.36 | 87.63 | 2659000.0 | 83.46 |
2020-07-16 | 87.59 | 85.72 | 85.85 | 87.11 | 2652400.0 | 82.97 |
2020-07-15 | 86.49 | 84.35 | 85.0 | 85.89 | 3965200.0 | 81.81 |
2020-07-14 | 84.51 | 80.45 | 80.63 | 84.5 | 6820700.0 | 80.48 |
2020-07-13 | 81.32 | 79.68 | 80.92 | 80.33 | 2266400.0 | 76.51 |
2020-07-10 | 80.96 | 78.25 | 78.27 | 80.76 | 2313800.0 | 76.92 |
2020-07-09 | 77.97 | 76.16 | 77.38 | 77.79 | 2764700.0 | 74.09 |
2020-07-08 | 78.5 | 76.32 | 78.06 | 77.37 | 3326500.0 | 73.69 |
2020-07-07 | 79.25 | 77.72 | 79.1 | 78.02 | 2559700.0 | 74.31 |
2020-07-06 | 80.49 | 79.19 | 80.19 | 79.42 | 2312900.0 | 75.64 |
2020-07-02 | 80.49 | 78.8 | 80.49 | 79.23 | 2493800.0 | 75.37 |
2020-07-01 | 80.8 | 79.64 | 79.96 | 79.8 | 2970000.0 | 75.91 |
2020-06-30 | 80.5 | 78.41 | 78.5 | 80.11 | 2598000.0 | 76.2 |
2020-06-29 | 79.26 | 77.88 | 78.12 | 78.4 | 2806200.0 | 74.58 |
2020-06-26 | 80.29 | 77.35 | 79.18 | 77.89 | 3733400.0 | 74.09 |
2020-06-25 | 79.97 | 77.26 | 77.41 | 79.9 | 2242600.0 | 76.0 |
2020-06-24 | 79.68 | 77.18 | 79.39 | 77.29 | 3611600.0 | 73.52 |
2020-06-23 | 81.93 | 79.98 | 81.52 | 80.06 | 1786300.0 | 76.16 |
2020-06-22 | 81.72 | 80.28 | 80.54 | 80.82 | 1870000.0 | 76.88 |
2020-06-19 | 83.16 | 79.89 | 83.16 | 80.99 | 4534600.0 | 77.04 |
2020-06-18 | 81.65 | 78.59 | 78.91 | 80.87 | 2863500.0 | 76.93 |
2020-06-17 | 81.26 | 79.15 | 80.82 | 79.21 | 2714000.0 | 75.35 |
2020-06-16 | 81.6 | 78.91 | 81.19 | 80.43 | 3455000.0 | 76.51 |
2020-06-15 | 79.51 | 75.25 | 75.38 | 79.29 | 3258700.0 | 75.42 |
2020-06-12 | 78.27 | 75.0 | 77.41 | 76.6 | 2344300.0 | 72.87 |
2020-06-11 | 79.18 | 75.82 | 78.77 | 75.92 | 3302500.0 | 72.22 |
2020-06-10 | 81.83 | 79.94 | 80.81 | 80.28 | 2413800.0 | 76.37 |
2020-06-09 | 81.56 | 80.2 | 81.0 | 81.02 | 2468600.0 | 77.07 |
2020-06-08 | 81.69 | 80.49 | 81.53 | 81.51 | 3052300.0 | 77.54 |
2020-06-05 | 82.7 | 78.78 | 80.33 | 81.87 | 3838000.0 | 77.88 |
2020-06-04 | 78.97 | 77.57 | 78.59 | 78.8 | 2766400.0 | 74.96 |
2020-06-03 | 79.83 | 78.3 | 79.83 | 79.11 | 2288400.0 | 75.25 |
2020-06-02 | 79.28 | 78.29 | 78.57 | 79.08 | 2205200.0 | 75.22 |
2020-06-01 | 78.88 | 77.22 | 77.75 | 78.34 | 1749100.0 | 74.52 |
2020-05-29 | 77.88 | 76.45 | 76.77 | 77.68 | 4412400.0 | 73.89 |
2020-05-28 | 77.46 | 75.91 | 77.32 | 76.59 | 2613800.0 | 72.86 |
2020-05-27 | 77.32 | 74.07 | 75.32 | 76.47 | 4687900.0 | 72.74 |
2020-05-26 | 76.36 | 73.66 | 75.9 | 74.13 | 5212700.0 | 70.52 |
2020-05-22 | 75.74 | 74.27 | 75.16 | 74.72 | 2166000.0 | 71.08 |
2020-05-21 | 75.46 | 72.71 | 74.52 | 75.02 | 3899800.0 | 71.36 |
2020-05-20 | 76.75 | 74.65 | 76.42 | 74.89 | 2902900.0 | 71.24 |
2020-05-19 | 77.86 | 75.83 | 76.1 | 75.87 | 2610500.0 | 72.17 |
2020-05-18 | 77.83 | 75.63 | 77.32 | 76.62 | 3360500.0 | 72.88 |
2020-05-15 | 76.44 | 72.71 | 73.61 | 76.21 | 5593000.0 | 72.49 |
2020-05-14 | 73.85 | 71.92 | 72.27 | 73.74 | 4001800.0 | 70.14 |
2020-05-13 | 73.51 | 71.25 | 71.82 | 72.76 | 3968700.0 | 69.21 |
2020-05-12 | 73.52 | 71.6 | 73.36 | 72.19 | 3300800.0 | 68.67 |
2020-05-11 | 74.04 | 73.02 | 73.65 | 73.17 | 2808300.0 | 69.6 |
2020-05-08 | 75.93 | 73.93 | 75.75 | 74.27 | 4333800.0 | 70.65 |
2020-05-07 | 77.5 | 74.19 | 77.0 | 74.93 | 3724900.0 | 71.28 |
2020-05-06 | 78.8 | 75.92 | 78.61 | 76.19 | 2548700.0 | 72.48 |
2020-05-05 | 78.59 | 76.03 | 76.03 | 78.04 | 2475800.0 | 74.23 |
2020-05-04 | 76.07 | 74.81 | 75.87 | 75.85 | 2928800.0 | 72.15 |
2020-05-01 | 77.16 | 75.51 | 76.4 | 76.18 | 2869100.0 | 72.47 |
2020-04-30 | 79.38 | 76.86 | 78.8 | 77.3 | 3852600.0 | 73.53 |
2020-04-29 | 81.76 | 79.32 | 81.76 | 79.8 | 4780300.0 | 75.91 |
2020-04-28 | 83.83 | 80.97 | 83.59 | 81.14 | 3264000.0 | 77.18 |
2020-04-27 | 83.3 | 82.24 | 83.0 | 82.96 | 5399600.0 | 78.91 |
2020-04-24 | 82.97 | 80.88 | 82.18 | 82.87 | 2439600.0 | 78.83 |
2020-04-23 | 82.73 | 81.19 | 82.73 | 81.61 | 2667700.0 | 77.63 |
2020-04-22 | 82.84 | 81.54 | 82.54 | 82.49 | 2323900.0 | 78.47 |
2020-04-21 | 82.52 | 79.77 | 80.04 | 81.25 | 4441800.0 | 77.29 |
2020-04-20 | 82.2 | 80.87 | 81.68 | 81.94 | 2881700.0 | 77.94 |
2020-04-17 | 82.91 | 79.26 | 81.03 | 82.5 | 3507700.0 | 78.48 |
2020-04-16 | 79.84 | 77.88 | 79.12 | 79.09 | 2877400.0 | 75.23 |
2020-04-15 | 80.08 | 72.68 | 74.31 | 79.25 | 3223800.0 | 75.39 |
2020-04-14 | 81.45 | 78.72 | 79.07 | 80.47 | 2912300.0 | 76.55 |
2020-04-13 | 80.0 | 76.87 | 80.0 | 77.1 | 2625300.0 | 73.34 |
2020-04-09 | 80.76 | 78.12 | 78.91 | 80.39 | 4811800.0 | 76.47 |
2020-04-08 | 78.55 | 74.64 | 76.1 | 77.81 | 4076300.0 | 74.02 |
2020-04-07 | 78.6 | 75.41 | 77.88 | 75.6 | 4581000.0 | 71.91 |
2020-04-06 | 78.43 | 74.08 | 77.75 | 75.99 | 4435300.0 | 72.28 |
2020-04-03 | 76.75 | 74.92 | 76.23 | 75.94 | 2745600.0 | 72.14 |
2020-04-02 | 77.54 | 71.74 | 71.87 | 76.56 | 3836400.0 | 72.73 |
2020-04-01 | 73.1 | 70.72 | 71.36 | 72.36 | 4397300.0 | 68.74 |
2020-03-31 | 75.8 | 73.36 | 75.39 | 73.84 | 3865800.0 | 70.15 |
2020-03-30 | 76.83 | 73.12 | 74.17 | 76.18 | 4367600.0 | 72.37 |
2020-03-27 | 74.74 | 71.6 | 72.77 | 73.54 | 4481900.0 | 69.86 |
2020-03-26 | 76.6 | 70.11 | 70.86 | 75.82 | 4861700.0 | 72.03 |
2020-03-25 | 72.78 | 68.11 | 68.99 | 69.95 | 4536400.0 | 66.45 |
2020-03-24 | 71.89 | 67.12 | 70.17 | 69.04 | 5913100.0 | 65.59 |
2020-03-23 | 68.73 | 62.18 | 67.0 | 66.55 | 5880300.0 | 63.22 |
2020-03-20 | 71.87 | 65.19 | 67.2 | 68.28 | 6943400.0 | 64.87 |
2020-03-19 | 71.75 | 66.22 | 71.35 | 67.04 | 6030000.0 | 63.69 |
2020-03-18 | 74.69 | 68.8 | 73.28 | 72.15 | 4979200.0 | 68.54 |
2020-03-17 | 78.64 | 72.93 | 75.11 | 77.29 | 6868800.0 | 73.42 |
2020-03-16 | 75.05 | 66.59 | 67.52 | 73.0 | 5809900.0 | 69.35 |
2020-03-13 | 78.14 | 71.01 | 73.43 | 78.07 | 5919000.0 | 74.17 |
2020-03-12 | 73.35 | 68.13 | 69.77 | 69.62 | 7255100.0 | 66.14 |
2020-03-11 | 75.66 | 73.24 | 75.54 | 75.11 | 5388100.0 | 71.35 |
2020-03-10 | 78.0 | 74.6 | 77.26 | 77.96 | 4653600.0 | 74.06 |
2020-03-09 | 77.48 | 73.4 | 75.42 | 75.29 | 6472600.0 | 71.52 |
2020-03-06 | 80.98 | 77.62 | 77.93 | 80.52 | 4836100.0 | 76.49 |
2020-03-05 | 80.97 | 78.52 | 78.78 | 80.54 | 4157800.0 | 76.51 |
2020-03-04 | 81.2 | 77.8 | 78.03 | 81.05 | 3717100.0 | 77.0 |
2020-03-03 | 79.97 | 76.21 | 78.69 | 77.24 | 3930600.0 | 73.38 |
2020-03-02 | 78.91 | 73.59 | 73.6 | 78.88 | 4671600.0 | 74.94 |
2020-02-28 | 75.93 | 71.65 | 74.88 | 73.16 | 7029900.0 | 69.5 |
2020-02-27 | 79.91 | 76.23 | 79.14 | 76.28 | 3187800.0 | 72.47 |
2020-02-26 | 81.53 | 79.46 | 80.41 | 79.65 | 3293700.0 | 75.67 |
2020-02-25 | 81.03 | 79.58 | 80.93 | 80.0 | 4476300.0 | 76.0 |
2020-02-24 | 81.25 | 79.71 | 80.15 | 80.97 | 3660400.0 | 76.92 |
2020-02-21 | 81.72 | 80.26 | 80.62 | 81.46 | 2730500.0 | 77.39 |
2020-02-20 | 81.61 | 80.52 | 80.72 | 80.84 | 2835600.0 | 76.8 |
2020-02-19 | 83.3 | 80.99 | 81.73 | 81.42 | 4417500.0 | 77.35 |
2020-02-18 | 84.2 | 83.01 | 83.78 | 83.4 | 2720000.0 | 79.23 |