名前 | Proto Labs Inc. Common stock |
ティッカー | PRLB |
国 | United States |
上場年 | 2012.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 198.4 | 180.46 | 196.26 | 180.46 | 890100.0 | 180.46 |
2021-02-12 | 199.8 | 186.85 | 192.1 | 197.05 | 748500.0 | 197.05 |
2021-02-11 | 216.12 | 197.27 | 213.42 | 200.74 | 793000.0 | 200.74 |
2021-02-10 | 232.71 | 207.21 | 222.86 | 208.9 | 832800.0 | 208.9 |
2021-02-09 | 232.59 | 218.02 | 228.87 | 218.9 | 791600.0 | 218.9 |
2021-02-08 | 235.71 | 223.46 | 224.3 | 226.57 | 625200.0 | 226.57 |
2021-02-05 | 220.75 | 213.81 | 217.45 | 216.56 | 438400.0 | 216.56 |
2021-02-04 | 225.05 | 214.1 | 216.74 | 214.95 | 395600.0 | 214.95 |
2021-02-03 | 226.42 | 211.13 | 222.39 | 214.58 | 505300.0 | 214.58 |
2021-02-02 | 238.0 | 217.01 | 233.83 | 217.95 | 701000.0 | 217.95 |
2021-02-01 | 229.38 | 211.79 | 212.0 | 227.08 | 833500.0 | 227.08 |
2021-01-29 | 229.1 | 207.82 | 221.67 | 211.8 | 554400.0 | 211.8 |
2021-01-28 | 252.87 | 218.25 | 252.0 | 219.47 | 860600.0 | 219.47 |
2021-01-27 | 286.57 | 219.0 | 220.33 | 251.49 | 2569900.0 | 251.49 |
2021-01-26 | 224.94 | 209.19 | 210.25 | 224.0 | 818600.0 | 224.0 |
2021-01-25 | 213.4 | 196.12 | 197.0 | 207.87 | 1200700.0 | 207.87 |
2021-01-22 | 193.81 | 187.02 | 189.53 | 192.95 | 406000.0 | 192.95 |
2021-01-21 | 201.3 | 186.47 | 200.0 | 190.11 | 694000.0 | 190.11 |
2021-01-20 | 199.0 | 178.84 | 183.0 | 191.46 | 1190300.0 | 191.46 |
2021-01-19 | 183.14 | 174.0 | 175.0 | 179.68 | 567700.0 | 179.68 |
2021-01-15 | 172.68 | 165.4 | 171.55 | 168.63 | 463200.0 | 168.63 |
2021-01-14 | 178.92 | 168.84 | 168.84 | 175.02 | 462400.0 | 175.02 |
2021-01-13 | 178.5 | 168.22 | 174.92 | 168.32 | 418800.0 | 168.32 |
2021-01-12 | 186.0 | 172.67 | 182.82 | 175.18 | 345100.0 | 175.18 |
2021-01-11 | 185.25 | 174.02 | 180.85 | 181.83 | 322700.0 | 181.83 |
2021-01-08 | 195.24 | 181.0 | 183.64 | 185.71 | 1042800.0 | 185.71 |
2021-01-07 | 183.45 | 166.15 | 166.15 | 183.11 | 629500.0 | 183.11 |
2021-01-06 | 164.53 | 155.96 | 157.51 | 162.11 | 454400.0 | 162.11 |
2021-01-05 | 156.42 | 149.84 | 149.84 | 155.39 | 256400.0 | 155.39 |
2021-01-04 | 156.72 | 148.5 | 154.72 | 150.22 | 302000.0 | 150.22 |
2020-12-31 | 158.03 | 152.45 | 156.25 | 153.4 | 200600.0 | 153.4 |
2020-12-30 | 162.03 | 156.35 | 158.02 | 157.44 | 335000.0 | 157.44 |
2020-12-29 | 167.71 | 151.73 | 167.65 | 158.0 | 457200.0 | 158.0 |
2020-12-28 | 179.99 | 167.02 | 176.66 | 167.66 | 365900.0 | 167.66 |
2020-12-24 | 189.13 | 171.51 | 188.95 | 172.55 | 302600.0 | 172.55 |
2020-12-23 | 203.88 | 185.54 | 185.54 | 188.37 | 1359700.0 | 188.37 |
2020-12-22 | 186.63 | 165.0 | 165.0 | 184.52 | 805800.0 | 184.52 |
2020-12-21 | 166.1 | 156.61 | 156.61 | 164.53 | 451700.0 | 164.53 |
2020-12-18 | 162.5 | 156.84 | 157.87 | 159.95 | 736200.0 | 159.95 |
2020-12-17 | 158.85 | 154.62 | 156.74 | 157.04 | 258200.0 | 157.04 |
2020-12-16 | 158.64 | 155.29 | 156.42 | 155.84 | 231400.0 | 155.84 |
2020-12-15 | 156.42 | 152.71 | 153.6 | 156.28 | 229600.0 | 156.28 |
2020-12-14 | 154.58 | 149.77 | 149.93 | 152.07 | 201100.0 | 152.07 |
2020-12-11 | 149.64 | 145.55 | 145.55 | 148.78 | 158900.0 | 148.78 |
2020-12-10 | 150.36 | 143.15 | 149.91 | 146.5 | 291300.0 | 146.5 |
2020-12-09 | 156.07 | 148.0 | 148.0 | 150.75 | 382000.0 | 150.75 |
2020-12-08 | 148.25 | 140.09 | 140.09 | 147.38 | 346700.0 | 147.38 |
2020-12-07 | 141.2 | 136.58 | 136.87 | 140.38 | 315900.0 | 140.38 |
2020-12-04 | 137.02 | 133.42 | 133.42 | 136.09 | 227500.0 | 136.09 |
2020-12-03 | 135.82 | 133.03 | 134.33 | 133.35 | 265700.0 | 133.35 |
2020-12-02 | 136.06 | 133.2 | 135.58 | 133.82 | 160700.0 | 133.82 |
2020-12-01 | 140.83 | 136.28 | 139.99 | 136.34 | 270400.0 | 136.34 |
2020-11-30 | 139.36 | 135.0 | 137.98 | 138.16 | 190900.0 | 138.16 |
2020-11-27 | 138.99 | 135.11 | 136.95 | 138.73 | 105900.0 | 138.73 |
2020-11-25 | 137.85 | 135.17 | 136.36 | 136.02 | 118600.0 | 136.02 |
2020-11-24 | 136.82 | 133.43 | 134.33 | 136.4 | 221100.0 | 136.4 |
2020-11-23 | 136.68 | 132.28 | 136.0 | 133.36 | 270100.0 | 133.36 |
2020-11-20 | 135.83 | 131.71 | 132.24 | 134.41 | 148800.0 | 134.41 |
2020-11-19 | 133.0 | 128.0 | 128.15 | 132.66 | 129800.0 | 132.66 |
2020-11-18 | 132.88 | 128.5 | 132.88 | 128.62 | 176300.0 | 128.62 |
2020-11-17 | 131.61 | 127.7 | 131.29 | 131.36 | 222100.0 | 131.36 |
2020-11-16 | 133.05 | 130.45 | 132.23 | 132.58 | 264100.0 | 132.58 |
2020-11-13 | 131.6 | 128.26 | 128.87 | 130.5 | 166300.0 | 130.5 |
2020-11-12 | 131.23 | 126.06 | 127.55 | 127.32 | 214700.0 | 127.32 |
2020-11-11 | 132.82 | 123.54 | 132.82 | 128.29 | 324900.0 | 128.29 |
2020-11-10 | 134.32 | 130.88 | 133.02 | 132.27 | 299600.0 | 132.27 |
2020-11-09 | 139.9 | 132.2 | 137.52 | 132.34 | 214700.0 | 132.34 |
2020-11-06 | 133.07 | 129.95 | 131.33 | 131.0 | 164900.0 | 131.0 |
2020-11-05 | 133.26 | 128.11 | 128.12 | 130.58 | 268400.0 | 130.58 |
2020-11-04 | 127.57 | 121.16 | 123.71 | 125.76 | 165200.0 | 125.76 |
2020-11-03 | 124.76 | 120.3 | 121.75 | 124.17 | 217700.0 | 124.17 |
2020-11-02 | 123.32 | 117.34 | 120.13 | 119.21 | 353400.0 | 119.21 |
2020-10-30 | 120.41 | 115.58 | 118.11 | 118.08 | 321100.0 | 118.08 |
2020-10-29 | 122.41 | 113.62 | 117.72 | 118.82 | 662200.0 | 118.82 |
2020-10-28 | 123.01 | 117.15 | 123.01 | 117.51 | 670900.0 | 117.51 |
2020-10-27 | 129.39 | 125.07 | 128.3 | 125.15 | 336400.0 | 125.15 |
2020-10-26 | 136.85 | 127.83 | 135.09 | 128.68 | 349000.0 | 128.68 |
2020-10-23 | 137.77 | 134.07 | 137.77 | 137.25 | 193000.0 | 137.25 |
2020-10-22 | 138.38 | 135.43 | 136.23 | 136.73 | 210900.0 | 136.73 |
2020-10-21 | 139.18 | 134.05 | 137.28 | 135.13 | 211500.0 | 135.13 |
2020-10-20 | 142.94 | 136.71 | 142.94 | 137.0 | 222000.0 | 137.0 |
2020-10-19 | 148.17 | 142.04 | 145.92 | 142.2 | 155900.0 | 142.2 |
2020-10-16 | 148.59 | 145.37 | 145.37 | 145.89 | 152200.0 | 145.89 |
2020-10-15 | 146.12 | 140.26 | 141.0 | 145.44 | 124600.0 | 145.44 |
2020-10-14 | 145.88 | 141.37 | 144.15 | 142.68 | 227500.0 | 142.68 |
2020-10-13 | 146.13 | 141.78 | 146.13 | 143.3 | 336700.0 | 143.3 |
2020-10-12 | 152.7 | 146.29 | 151.6 | 147.68 | 318400.0 | 147.68 |
2020-10-09 | 153.6 | 147.98 | 149.16 | 150.77 | 199900.0 | 150.77 |
2020-10-08 | 147.75 | 142.69 | 147.28 | 147.1 | 199000.0 | 147.1 |
2020-10-07 | 148.14 | 139.29 | 139.49 | 145.05 | 300000.0 | 145.05 |
2020-10-06 | 143.11 | 135.57 | 136.44 | 138.03 | 222100.0 | 138.03 |
2020-10-05 | 136.13 | 132.16 | 132.16 | 135.74 | 125000.0 | 135.74 |
2020-10-02 | 133.23 | 128.73 | 129.83 | 131.45 | 246900.0 | 131.45 |
2020-10-01 | 133.28 | 130.44 | 130.44 | 132.9 | 260000.0 | 132.9 |
2020-09-30 | 136.74 | 128.85 | 133.71 | 129.5 | 443700.0 | 129.5 |
2020-09-29 | 136.13 | 131.82 | 131.82 | 134.11 | 170900.0 | 134.11 |
2020-09-28 | 135.89 | 131.0 | 131.0 | 131.78 | 163100.0 | 131.78 |
2020-09-25 | 129.82 | 126.45 | 126.55 | 129.18 | 243600.0 | 129.18 |
2020-09-24 | 130.12 | 126.52 | 128.32 | 127.79 | 298600.0 | 127.79 |
2020-09-23 | 134.93 | 128.16 | 134.01 | 128.25 | 239400.0 | 128.25 |
2020-09-22 | 135.78 | 131.0 | 135.78 | 133.9 | 338200.0 | 133.9 |
2020-09-21 | 137.33 | 132.98 | 136.44 | 134.6 | 255200.0 | 134.6 |
2020-09-18 | 145.78 | 136.49 | 145.78 | 138.28 | 748500.0 | 138.28 |
2020-09-17 | 149.23 | 142.31 | 148.85 | 143.0 | 378000.0 | 143.0 |
2020-09-16 | 156.8 | 151.99 | 156.17 | 151.99 | 238300.0 | 151.99 |
2020-09-15 | 161.52 | 155.48 | 157.78 | 155.49 | 228900.0 | 155.49 |
2020-09-14 | 157.34 | 149.07 | 150.32 | 156.58 | 203800.0 | 156.58 |
2020-09-11 | 151.43 | 147.33 | 151.43 | 148.84 | 230800.0 | 148.84 |
2020-09-10 | 155.68 | 148.48 | 153.74 | 150.08 | 206100.0 | 150.08 |
2020-09-09 | 154.24 | 147.73 | 147.73 | 153.1 | 248900.0 | 153.1 |
2020-09-08 | 150.46 | 145.32 | 148.68 | 146.38 | 247000.0 | 146.38 |
2020-09-04 | 155.69 | 143.93 | 154.34 | 151.25 | 265100.0 | 151.25 |
2020-09-03 | 163.14 | 151.67 | 162.37 | 154.82 | 403700.0 | 154.82 |
2020-09-02 | 164.99 | 155.88 | 156.68 | 164.27 | 542900.0 | 164.27 |
2020-09-01 | 155.76 | 146.28 | 146.28 | 155.68 | 391600.0 | 155.68 |
2020-08-31 | 147.18 | 139.67 | 139.67 | 147.0 | 407100.0 | 147.0 |
2020-08-28 | 139.46 | 135.65 | 136.19 | 139.35 | 167800.0 | 139.35 |
2020-08-27 | 139.23 | 134.39 | 139.23 | 136.39 | 149000.0 | 136.39 |
2020-08-26 | 140.54 | 134.89 | 135.18 | 138.97 | 217900.0 | 138.97 |
2020-08-25 | 136.86 | 132.77 | 134.0 | 134.67 | 187400.0 | 134.67 |
2020-08-24 | 133.46 | 130.98 | 132.3 | 133.23 | 107000.0 | 133.23 |
2020-08-21 | 131.99 | 127.6 | 128.73 | 130.98 | 157000.0 | 130.98 |
2020-08-20 | 130.16 | 127.64 | 129.61 | 129.51 | 173900.0 | 129.51 |
2020-08-19 | 133.51 | 130.29 | 132.18 | 131.33 | 171500.0 | 131.33 |
2020-08-18 | 134.43 | 130.17 | 134.43 | 131.44 | 169900.0 | 131.44 |
2020-08-17 | 135.36 | 131.83 | 133.15 | 133.67 | 118400.0 | 133.67 |
2020-08-14 | 133.1 | 131.0 | 131.38 | 132.07 | 142300.0 | 132.07 |
2020-08-13 | 133.2 | 129.64 | 130.0 | 132.41 | 100900.0 | 132.41 |
2020-08-12 | 131.27 | 127.89 | 129.35 | 130.84 | 136700.0 | 130.84 |
2020-08-11 | 131.14 | 127.86 | 131.14 | 127.92 | 231100.0 | 127.92 |
2020-08-10 | 131.13 | 128.56 | 130.98 | 129.64 | 153400.0 | 129.64 |
2020-08-07 | 132.45 | 128.08 | 131.37 | 130.13 | 250800.0 | 130.13 |
2020-08-06 | 135.62 | 130.97 | 135.62 | 131.51 | 225600.0 | 131.51 |
2020-08-05 | 135.48 | 126.4 | 128.0 | 134.74 | 402800.0 | 134.74 |
2020-08-04 | 127.87 | 121.15 | 121.93 | 127.42 | 310000.0 | 127.42 |
2020-08-03 | 123.72 | 119.63 | 120.71 | 122.37 | 181100.0 | 122.37 |
2020-07-31 | 120.36 | 118.04 | 119.34 | 120.12 | 229600.0 | 120.12 |
2020-07-30 | 121.95 | 117.95 | 119.34 | 120.22 | 234300.0 | 120.22 |
2020-07-29 | 126.45 | 120.82 | 126.14 | 121.11 | 330200.0 | 121.11 |
2020-07-28 | 137.64 | 124.5 | 137.36 | 124.75 | 572700.0 | 124.75 |
2020-07-27 | 138.2 | 129.41 | 130.0 | 137.93 | 472300.0 | 137.93 |
2020-07-24 | 133.14 | 126.75 | 126.79 | 129.88 | 826100.0 | 129.88 |
2020-07-23 | 129.01 | 124.79 | 124.79 | 128.95 | 298400.0 | 128.95 |
2020-07-22 | 129.93 | 124.09 | 125.51 | 125.32 | 345800.0 | 125.32 |
2020-07-21 | 126.34 | 123.21 | 125.83 | 126.0 | 387600.0 | 126.0 |
2020-07-20 | 126.04 | 121.25 | 121.25 | 125.33 | 336000.0 | 125.33 |
2020-07-17 | 121.43 | 114.48 | 114.48 | 121.25 | 429100.0 | 121.25 |
2020-07-16 | 115.75 | 112.7 | 115.71 | 113.97 | 154700.0 | 113.97 |
2020-07-15 | 116.22 | 112.3 | 114.57 | 115.89 | 348900.0 | 115.89 |
2020-07-14 | 113.2 | 109.0 | 110.75 | 111.91 | 194000.0 | 111.91 |
2020-07-13 | 115.15 | 110.6 | 113.3 | 110.81 | 251100.0 | 110.81 |
2020-07-10 | 112.76 | 107.47 | 107.82 | 112.17 | 186200.0 | 112.17 |
2020-07-09 | 110.01 | 106.69 | 108.93 | 107.54 | 355000.0 | 107.54 |
2020-07-08 | 112.68 | 108.03 | 112.04 | 109.2 | 261000.0 | 109.2 |
2020-07-07 | 115.62 | 111.15 | 113.0 | 112.07 | 192200.0 | 112.07 |
2020-07-06 | 115.29 | 111.52 | 112.71 | 113.81 | 259600.0 | 113.81 |
2020-07-02 | 113.6 | 110.18 | 111.63 | 110.75 | 233500.0 | 110.75 |
2020-07-01 | 113.63 | 108.11 | 112.75 | 109.59 | 298200.0 | 109.59 |
2020-06-30 | 114.8 | 112.03 | 113.4 | 112.47 | 237100.0 | 112.47 |
2020-06-29 | 114.5 | 110.53 | 110.81 | 114.48 | 241900.0 | 114.48 |
2020-06-26 | 112.46 | 109.3 | 111.34 | 109.6 | 234800.0 | 109.6 |
2020-06-25 | 112.21 | 105.3 | 106.75 | 112.05 | 231700.0 | 112.05 |
2020-06-24 | 110.88 | 106.95 | 108.76 | 107.47 | 432600.0 | 107.47 |
2020-06-23 | 115.22 | 110.16 | 115.22 | 110.28 | 294700.0 | 110.28 |
2020-06-22 | 113.67 | 107.09 | 109.31 | 113.42 | 327500.0 | 113.42 |
2020-06-19 | 115.55 | 109.24 | 115.45 | 109.94 | 428700.0 | 109.94 |
2020-06-18 | 116.66 | 112.22 | 112.64 | 113.52 | 207300.0 | 113.52 |
2020-06-17 | 117.59 | 112.5 | 116.66 | 112.93 | 200900.0 | 112.93 |
2020-06-16 | 117.99 | 112.5 | 117.14 | 116.66 | 218200.0 | 116.66 |
2020-06-15 | 114.14 | 106.7 | 107.51 | 112.99 | 141400.0 | 112.99 |
2020-06-12 | 114.42 | 106.81 | 114.42 | 110.65 | 305200.0 | 110.65 |
2020-06-11 | 114.37 | 110.62 | 113.39 | 110.72 | 296600.0 | 110.72 |
2020-06-10 | 120.73 | 115.8 | 119.96 | 117.14 | 241900.0 | 117.14 |
2020-06-09 | 122.39 | 117.84 | 119.25 | 119.94 | 216100.0 | 119.94 |
2020-06-08 | 126.42 | 119.89 | 125.06 | 120.23 | 249300.0 | 120.23 |
2020-06-05 | 126.29 | 123.68 | 124.88 | 124.21 | 273000.0 | 124.21 |
2020-06-04 | 122.7 | 118.54 | 121.93 | 120.24 | 369200.0 | 120.24 |
2020-06-03 | 126.26 | 123.15 | 125.82 | 123.19 | 319500.0 | 123.19 |
2020-06-02 | 125.39 | 120.69 | 125.38 | 123.3 | 357900.0 | 123.3 |
2020-06-01 | 127.61 | 123.98 | 126.99 | 124.77 | 307100.0 | 124.77 |
2020-05-29 | 127.45 | 124.09 | 125.61 | 126.35 | 289900.0 | 126.35 |
2020-05-28 | 136.85 | 125.69 | 135.0 | 126.26 | 374100.0 | 126.26 |
2020-05-27 | 136.84 | 127.32 | 135.67 | 134.89 | 377600.0 | 134.89 |
2020-05-26 | 136.22 | 127.9 | 127.9 | 133.86 | 454800.0 | 133.86 |
2020-05-22 | 127.02 | 120.65 | 127.02 | 124.25 | 235300.0 | 124.25 |
2020-05-21 | 127.46 | 122.01 | 124.07 | 127.33 | 231900.0 | 127.33 |
2020-05-20 | 126.07 | 117.58 | 119.2 | 125.01 | 368500.0 | 125.01 |
2020-05-19 | 119.49 | 114.95 | 116.11 | 117.0 | 417800.0 | 117.0 |
2020-05-18 | 116.8 | 109.67 | 109.67 | 116.3 | 321500.0 | 116.3 |
2020-05-15 | 106.62 | 98.26 | 99.17 | 106.41 | 315300.0 | 106.41 |
2020-05-14 | 99.37 | 93.28 | 95.11 | 99.35 | 268600.0 | 99.35 |
2020-05-13 | 99.75 | 95.39 | 99.37 | 96.62 | 162900.0 | 96.62 |
2020-05-12 | 104.29 | 99.73 | 103.98 | 99.73 | 191900.0 | 99.73 |
2020-05-11 | 104.88 | 101.53 | 102.14 | 103.4 | 215400.0 | 103.4 |
2020-05-08 | 104.18 | 100.03 | 100.28 | 103.8 | 186700.0 | 103.8 |
2020-05-07 | 101.78 | 98.27 | 100.28 | 99.09 | 155300.0 | 99.09 |
2020-05-06 | 99.72 | 95.94 | 96.82 | 99.43 | 187300.0 | 99.43 |
2020-05-05 | 96.88 | 94.01 | 95.83 | 96.27 | 242300.0 | 96.27 |
2020-05-04 | 95.14 | 92.19 | 92.31 | 94.22 | 236600.0 | 94.22 |
2020-05-01 | 99.69 | 92.39 | 99.1 | 93.58 | 281400.0 | 93.58 |
2020-04-30 | 111.17 | 97.87 | 101.85 | 101.59 | 507800.0 | 101.59 |
2020-04-29 | 99.85 | 95.45 | 99.19 | 98.56 | 395700.0 | 98.56 |
2020-04-28 | 96.28 | 92.43 | 92.43 | 95.72 | 507500.0 | 95.72 |
2020-04-27 | 90.56 | 85.65 | 85.65 | 90.16 | 377400.0 | 90.16 |
2020-04-24 | 85.68 | 81.82 | 82.61 | 84.26 | 206100.0 | 84.26 |
2020-04-23 | 85.61 | 80.18 | 80.18 | 83.07 | 220700.0 | 83.07 |
2020-04-22 | 81.95 | 79.7 | 81.66 | 80.04 | 180100.0 | 80.04 |
2020-04-21 | 80.19 | 78.21 | 79.32 | 79.87 | 158400.0 | 79.87 |
2020-04-20 | 83.07 | 80.09 | 80.48 | 81.53 | 160600.0 | 81.53 |
2020-04-17 | 82.15 | 78.36 | 78.75 | 82.15 | 252500.0 | 82.15 |
2020-04-16 | 76.85 | 74.42 | 75.16 | 76.54 | 203700.0 | 76.54 |
2020-04-15 | 78.6 | 74.76 | 78.48 | 75.4 | 239700.0 | 75.4 |
2020-04-14 | 81.49 | 78.34 | 80.59 | 80.35 | 216800.0 | 80.35 |
2020-04-13 | 79.06 | 75.26 | 76.75 | 78.72 | 208500.0 | 78.72 |
2020-04-09 | 79.25 | 74.87 | 78.49 | 77.21 | 278900.0 | 77.21 |
2020-04-08 | 78.26 | 75.46 | 76.86 | 77.7 | 168500.0 | 77.7 |
2020-04-07 | 83.05 | 74.78 | 80.57 | 75.31 | 256600.0 | 75.31 |
2020-04-06 | 79.32 | 70.79 | 70.79 | 78.22 | 334400.0 | 78.22 |
2020-04-03 | 72.15 | 66.01 | 68.22 | 67.88 | 398800.0 | 67.88 |
2020-04-02 | 72.22 | 67.64 | 69.27 | 68.95 | 212600.0 | 68.95 |
2020-04-01 | 73.89 | 68.77 | 73.44 | 69.84 | 271800.0 | 69.84 |
2020-03-31 | 79.54 | 75.22 | 75.57 | 76.13 | 323200.0 | 76.13 |
2020-03-30 | 79.77 | 74.41 | 78.26 | 75.93 | 362700.0 | 75.93 |
2020-03-27 | 79.23 | 72.29 | 74.6 | 78.1 | 380300.0 | 78.1 |
2020-03-26 | 79.41 | 75.15 | 76.39 | 76.85 | 382200.0 | 76.85 |
2020-03-25 | 77.88 | 72.0 | 73.78 | 74.94 | 346900.0 | 74.94 |
2020-03-24 | 73.79 | 68.26 | 68.26 | 73.78 | 390900.0 | 73.78 |
2020-03-23 | 71.49 | 63.19 | 64.43 | 64.92 | 773500.0 | 64.92 |
2020-03-20 | 67.9 | 63.34 | 67.4 | 64.61 | 413900.0 | 64.61 |
2020-03-19 | 71.86 | 65.08 | 70.23 | 67.02 | 381500.0 | 67.02 |
2020-03-18 | 70.98 | 63.34 | 66.46 | 70.88 | 339600.0 | 70.88 |
2020-03-17 | 70.92 | 64.92 | 67.13 | 70.78 | 514100.0 | 70.78 |
2020-03-16 | 72.23 | 65.88 | 69.72 | 66.12 | 374600.0 | 66.12 |
2020-03-13 | 76.14 | 69.77 | 73.68 | 73.2 | 386500.0 | 73.2 |
2020-03-12 | 74.01 | 69.54 | 74.01 | 69.73 | 348600.0 | 69.73 |
2020-03-11 | 80.96 | 76.68 | 80.39 | 78.36 | 186000.0 | 78.36 |
2020-03-10 | 82.76 | 78.39 | 80.15 | 82.38 | 466500.0 | 82.38 |
2020-03-09 | 80.51 | 76.12 | 78.17 | 78.16 | 380100.0 | 78.16 |
2020-03-06 | 85.25 | 81.51 | 82.37 | 84.12 | 193000.0 | 84.12 |
2020-03-05 | 88.27 | 84.8 | 87.87 | 85.29 | 239500.0 | 85.29 |
2020-03-04 | 90.0 | 87.37 | 89.72 | 89.87 | 143900.0 | 89.87 |
2020-03-03 | 89.64 | 86.88 | 88.35 | 88.36 | 446300.0 | 88.36 |
2020-03-02 | 88.85 | 85.98 | 87.83 | 88.67 | 337300.0 | 88.67 |
2020-02-28 | 90.5 | 85.88 | 88.2 | 87.64 | 411100.0 | 87.64 |
2020-02-27 | 94.4 | 90.6 | 91.81 | 91.19 | 366300.0 | 91.19 |
2020-02-26 | 96.31 | 92.87 | 95.3 | 93.81 | 234700.0 | 93.81 |
2020-02-25 | 97.33 | 93.86 | 96.9 | 94.32 | 249200.0 | 94.32 |
2020-02-24 | 97.82 | 94.01 | 94.41 | 97.0 | 246400.0 | 97.0 |
2020-02-21 | 99.62 | 98.28 | 99.51 | 98.53 | 201600.0 | 98.53 |
2020-02-20 | 101.19 | 98.47 | 98.47 | 99.82 | 138800.0 | 99.82 |
2020-02-19 | 100.38 | 98.95 | 100.38 | 99.07 | 123400.0 | 99.07 |
2020-02-18 | 100.85 | 99.53 | 99.8 | 99.93 | 139900.0 | 99.93 |