名前 | PS Business Parks Inc. Common Stock |
ティッカー | PSB |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 145.63 | 143.0 | 145.63 | 144.92 | 79400.0 | 144.92 |
2021-02-12 | 145.08 | 141.21 | 143.58 | 145.08 | 87700.0 | 145.08 |
2021-02-11 | 143.96 | 142.39 | 142.89 | 143.8 | 104200.0 | 143.8 |
2021-02-10 | 144.75 | 141.24 | 142.88 | 142.53 | 64300.0 | 142.53 |
2021-02-09 | 143.52 | 140.97 | 143.52 | 141.88 | 44200.0 | 141.88 |
2021-02-08 | 143.09 | 141.21 | 142.02 | 142.84 | 51000.0 | 142.84 |
2021-02-05 | 141.81 | 139.32 | 141.68 | 141.81 | 37000.0 | 141.81 |
2021-02-04 | 141.52 | 137.39 | 137.39 | 140.97 | 105600.0 | 140.97 |
2021-02-03 | 139.68 | 136.07 | 139.68 | 137.85 | 78300.0 | 137.85 |
2021-02-02 | 141.76 | 136.76 | 139.66 | 140.88 | 130300.0 | 140.88 |
2021-02-01 | 138.84 | 134.8 | 136.36 | 138.69 | 71100.0 | 138.69 |
2021-01-29 | 138.62 | 134.12 | 135.61 | 136.12 | 91200.0 | 136.12 |
2021-01-28 | 138.3 | 134.71 | 135.32 | 136.34 | 89600.0 | 136.34 |
2021-01-27 | 138.31 | 133.79 | 136.64 | 134.71 | 93100.0 | 134.71 |
2021-01-26 | 139.99 | 137.11 | 138.99 | 138.15 | 53200.0 | 138.15 |
2021-01-25 | 138.44 | 135.18 | 136.37 | 137.91 | 64000.0 | 137.91 |
2021-01-22 | 137.47 | 135.47 | 136.03 | 137.14 | 58000.0 | 137.14 |
2021-01-21 | 137.45 | 134.76 | 137.45 | 136.87 | 52500.0 | 136.87 |
2021-01-20 | 138.58 | 135.01 | 136.03 | 137.53 | 68000.0 | 137.53 |
2021-01-19 | 138.11 | 135.02 | 138.11 | 136.16 | 82100.0 | 136.16 |
2021-01-15 | 137.72 | 132.2 | 132.6 | 137.18 | 126900.0 | 137.18 |
2021-01-14 | 135.13 | 132.86 | 134.41 | 133.12 | 96400.0 | 133.12 |
2021-01-13 | 133.55 | 130.31 | 130.61 | 133.21 | 63000.0 | 133.21 |
2021-01-12 | 131.11 | 129.3 | 130.11 | 130.35 | 109800.0 | 130.35 |
2021-01-11 | 130.99 | 129.14 | 129.83 | 130.11 | 77200.0 | 130.11 |
2021-01-08 | 132.68 | 130.5 | 131.68 | 130.95 | 73900.0 | 130.95 |
2021-01-07 | 132.01 | 130.01 | 131.03 | 131.51 | 93700.0 | 131.51 |
2021-01-06 | 133.03 | 129.74 | 130.15 | 131.47 | 120600.0 | 131.47 |
2021-01-05 | 131.73 | 129.39 | 129.65 | 129.77 | 132000.0 | 129.77 |
2021-01-04 | 133.97 | 128.93 | 133.78 | 129.67 | 141900.0 | 129.67 |
2020-12-31 | 133.16 | 130.91 | 131.92 | 132.87 | 67900.0 | 132.87 |
2020-12-30 | 132.75 | 131.37 | 131.83 | 131.83 | 40900.0 | 131.83 |
2020-12-29 | 134.29 | 131.46 | 134.0 | 131.59 | 54300.0 | 131.59 |
2020-12-28 | 133.72 | 131.14 | 132.18 | 133.71 | 57500.0 | 133.71 |
2020-12-24 | 132.31 | 129.81 | 130.97 | 131.89 | 24000.0 | 131.89 |
2020-12-23 | 132.68 | 129.77 | 131.96 | 130.23 | 80800.0 | 130.23 |
2020-12-22 | 131.68 | 130.04 | 130.94 | 131.33 | 63800.0 | 131.33 |
2020-12-21 | 131.33 | 127.5 | 128.23 | 131.0 | 104800.0 | 131.0 |
2020-12-18 | 134.48 | 130.19 | 134.48 | 130.21 | 328000.0 | 130.21 |
2020-12-17 | 135.11 | 132.91 | 134.82 | 134.24 | 85300.0 | 134.24 |
2020-12-16 | 136.4 | 133.59 | 135.16 | 134.94 | 103100.0 | 134.94 |
2020-12-15 | 134.63 | 130.54 | 132.32 | 134.55 | 107700.0 | 134.55 |
2020-12-14 | 134.24 | 130.69 | 133.61 | 131.06 | 152900.0 | 131.06 |
2020-12-11 | 134.3 | 131.46 | 132.29 | 133.42 | 99000.0 | 132.37 |
2020-12-10 | 136.41 | 133.43 | 134.81 | 133.57 | 140900.0 | 132.52 |
2020-12-09 | 137.61 | 133.79 | 137.09 | 135.64 | 168500.0 | 134.57 |
2020-12-08 | 138.82 | 136.17 | 138.04 | 136.37 | 154000.0 | 135.3 |
2020-12-07 | 139.98 | 137.71 | 138.03 | 139.16 | 143300.0 | 138.06 |
2020-12-04 | 138.8 | 135.29 | 135.29 | 138.73 | 125000.0 | 137.64 |
2020-12-03 | 135.51 | 132.73 | 132.73 | 134.61 | 92000.0 | 133.55 |
2020-12-02 | 135.59 | 132.44 | 134.62 | 132.73 | 109200.0 | 131.69 |
2020-12-01 | 135.18 | 130.54 | 132.56 | 134.81 | 151700.0 | 133.75 |
2020-11-30 | 132.57 | 130.67 | 131.74 | 131.8 | 185300.0 | 130.76 |
2020-11-27 | 134.58 | 131.84 | 134.58 | 132.7 | 40700.0 | 131.66 |
2020-11-25 | 137.67 | 134.58 | 137.45 | 135.08 | 150200.0 | 134.02 |
2020-11-24 | 139.11 | 135.36 | 135.71 | 137.45 | 160100.0 | 136.37 |
2020-11-23 | 135.89 | 133.68 | 134.49 | 134.0 | 87000.0 | 132.95 |
2020-11-20 | 133.68 | 130.97 | 132.9 | 133.09 | 512300.0 | 132.04 |
2020-11-19 | 136.11 | 132.26 | 134.13 | 133.78 | 109000.0 | 132.73 |
2020-11-18 | 141.46 | 134.65 | 141.46 | 134.81 | 125300.0 | 133.75 |
2020-11-17 | 141.12 | 138.04 | 139.54 | 140.83 | 89900.0 | 139.72 |
2020-11-16 | 141.39 | 139.08 | 140.96 | 140.87 | 155300.0 | 139.76 |
2020-11-13 | 138.19 | 132.43 | 133.18 | 137.89 | 118900.0 | 136.8 |
2020-11-12 | 133.15 | 130.65 | 133.09 | 132.72 | 123500.0 | 131.68 |
2020-11-11 | 134.3 | 131.45 | 134.01 | 134.21 | 113500.0 | 133.15 |
2020-11-10 | 134.41 | 128.59 | 130.0 | 133.46 | 126800.0 | 132.41 |
2020-11-09 | 141.0 | 127.66 | 131.39 | 129.82 | 365600.0 | 128.8 |
2020-11-06 | 125.97 | 123.13 | 125.97 | 124.24 | 128400.0 | 123.26 |
2020-11-05 | 126.13 | 123.94 | 125.38 | 125.35 | 153500.0 | 124.36 |
2020-11-04 | 125.7 | 121.64 | 122.13 | 125.11 | 139400.0 | 124.13 |
2020-11-03 | 124.29 | 118.95 | 119.34 | 123.58 | 146800.0 | 122.61 |
2020-11-02 | 118.0 | 114.28 | 114.86 | 117.89 | 114600.0 | 116.96 |
2020-10-30 | 114.23 | 110.67 | 110.85 | 114.03 | 174800.0 | 113.13 |
2020-10-29 | 112.46 | 109.26 | 111.1 | 111.3 | 123100.0 | 110.42 |
2020-10-28 | 113.01 | 110.81 | 111.49 | 110.99 | 78000.0 | 110.12 |
2020-10-27 | 116.65 | 113.14 | 115.6 | 113.3 | 87200.0 | 112.41 |
2020-10-26 | 117.5 | 114.31 | 117.23 | 115.97 | 67700.0 | 115.06 |
2020-10-23 | 118.73 | 116.72 | 117.22 | 118.33 | 68100.0 | 117.4 |
2020-10-22 | 117.29 | 115.08 | 115.46 | 116.45 | 87200.0 | 115.53 |
2020-10-21 | 115.78 | 114.4 | 115.11 | 115.06 | 90200.0 | 114.15 |
2020-10-20 | 116.66 | 115.16 | 116.21 | 115.59 | 77300.0 | 114.68 |
2020-10-19 | 119.94 | 114.93 | 119.25 | 115.15 | 101300.0 | 114.24 |
2020-10-16 | 122.3 | 118.87 | 122.3 | 118.89 | 121600.0 | 117.95 |
2020-10-15 | 124.79 | 121.59 | 121.59 | 122.66 | 97700.0 | 121.69 |
2020-10-14 | 127.33 | 123.08 | 126.6 | 123.23 | 92300.0 | 122.26 |
2020-10-13 | 129.07 | 126.63 | 128.99 | 127.08 | 111300.0 | 126.08 |
2020-10-12 | 130.31 | 127.6 | 128.77 | 129.9 | 97500.0 | 128.88 |
2020-10-09 | 129.76 | 127.56 | 129.76 | 128.48 | 63000.0 | 127.47 |
2020-10-08 | 129.44 | 127.0 | 128.1 | 128.69 | 88000.0 | 127.68 |
2020-10-07 | 129.23 | 126.73 | 128.46 | 127.1 | 73300.0 | 126.1 |
2020-10-06 | 129.5 | 125.96 | 127.75 | 127.82 | 112000.0 | 126.81 |
2020-10-05 | 128.43 | 125.84 | 128.39 | 127.1 | 70200.0 | 126.1 |
2020-10-02 | 127.12 | 121.89 | 124.05 | 126.84 | 120800.0 | 125.84 |
2020-10-01 | 125.29 | 122.18 | 122.38 | 125.21 | 132300.0 | 124.22 |
2020-09-30 | 124.22 | 120.83 | 123.06 | 122.39 | 109800.0 | 121.43 |
2020-09-29 | 123.23 | 121.71 | 122.75 | 122.79 | 91300.0 | 121.82 |
2020-09-28 | 123.27 | 119.62 | 119.62 | 123.17 | 110600.0 | 122.2 |
2020-09-25 | 118.46 | 116.52 | 116.75 | 118.3 | 70100.0 | 117.37 |
2020-09-24 | 119.35 | 116.16 | 116.6 | 117.53 | 100800.0 | 116.61 |
2020-09-23 | 120.15 | 116.06 | 119.56 | 116.18 | 100000.0 | 115.27 |
2020-09-22 | 120.63 | 117.51 | 117.58 | 119.84 | 109400.0 | 118.9 |
2020-09-21 | 121.38 | 117.21 | 121.38 | 117.45 | 212800.0 | 116.53 |
2020-09-18 | 124.02 | 121.57 | 124.02 | 123.3 | 436000.0 | 122.33 |
2020-09-17 | 123.75 | 121.5 | 122.51 | 123.24 | 110700.0 | 122.27 |
2020-09-16 | 124.82 | 123.33 | 123.52 | 123.53 | 122800.0 | 122.56 |
2020-09-15 | 125.17 | 122.3 | 123.63 | 123.11 | 135700.0 | 122.14 |
2020-09-14 | 124.17 | 121.8 | 121.8 | 123.23 | 95000.0 | 122.26 |
2020-09-11 | 124.05 | 121.39 | 123.62 | 122.48 | 111700.0 | 120.47 |
2020-09-10 | 124.53 | 122.31 | 123.68 | 123.73 | 145400.0 | 121.7 |
2020-09-09 | 125.97 | 122.64 | 123.55 | 123.81 | 88100.0 | 121.78 |
2020-09-08 | 124.78 | 122.66 | 124.78 | 123.12 | 84100.0 | 121.1 |
2020-09-04 | 129.7 | 124.21 | 129.7 | 125.39 | 108400.0 | 123.34 |
2020-09-03 | 130.32 | 126.44 | 129.32 | 128.49 | 94700.0 | 126.39 |
2020-09-02 | 129.42 | 126.07 | 126.07 | 129.36 | 118300.0 | 127.24 |
2020-09-01 | 126.53 | 124.81 | 125.21 | 126.46 | 108900.0 | 124.39 |
2020-08-31 | 127.54 | 126.19 | 127.54 | 126.2 | 90200.0 | 124.13 |
2020-08-28 | 129.49 | 126.72 | 129.49 | 127.91 | 56000.0 | 125.82 |
2020-08-27 | 129.34 | 127.42 | 127.66 | 128.78 | 59100.0 | 126.67 |
2020-08-26 | 128.16 | 126.34 | 127.79 | 126.89 | 85700.0 | 124.81 |
2020-08-25 | 128.86 | 127.51 | 128.86 | 128.49 | 126600.0 | 126.39 |
2020-08-24 | 129.29 | 126.73 | 129.29 | 128.65 | 63000.0 | 126.54 |
2020-08-21 | 130.42 | 127.57 | 129.54 | 128.93 | 126200.0 | 126.82 |
2020-08-20 | 130.88 | 125.47 | 125.47 | 130.22 | 167200.0 | 128.09 |
2020-08-19 | 130.64 | 126.21 | 130.64 | 126.51 | 164600.0 | 124.44 |
2020-08-18 | 131.61 | 129.47 | 130.64 | 130.92 | 126800.0 | 128.78 |
2020-08-17 | 132.39 | 130.13 | 130.71 | 131.04 | 149400.0 | 128.89 |
2020-08-14 | 134.42 | 130.67 | 134.23 | 130.89 | 184700.0 | 128.75 |
2020-08-13 | 137.22 | 134.26 | 135.87 | 134.41 | 105600.0 | 132.21 |
2020-08-12 | 137.56 | 136.23 | 136.76 | 136.66 | 112600.0 | 134.42 |
2020-08-11 | 137.9 | 134.07 | 137.79 | 135.52 | 136600.0 | 133.3 |
2020-08-10 | 138.54 | 135.92 | 138.54 | 136.09 | 108000.0 | 133.86 |
2020-08-07 | 138.85 | 135.44 | 135.44 | 137.86 | 105100.0 | 135.6 |
2020-08-06 | 138.37 | 135.61 | 137.96 | 135.83 | 191700.0 | 133.61 |
2020-08-05 | 142.92 | 137.02 | 142.92 | 138.9 | 155100.0 | 136.63 |
2020-08-04 | 141.57 | 138.13 | 138.13 | 141.12 | 139800.0 | 138.81 |
2020-08-03 | 139.6 | 137.19 | 138.65 | 139.25 | 118600.0 | 136.97 |
2020-07-31 | 138.04 | 134.04 | 136.11 | 137.95 | 157800.0 | 135.69 |
2020-07-30 | 137.1 | 133.0 | 133.38 | 136.89 | 123100.0 | 134.65 |
2020-07-29 | 135.71 | 133.36 | 133.41 | 135.58 | 88800.0 | 133.36 |
2020-07-28 | 133.59 | 130.13 | 130.19 | 132.98 | 88800.0 | 130.8 |
2020-07-27 | 131.11 | 129.26 | 130.51 | 130.88 | 90000.0 | 128.74 |
2020-07-24 | 131.72 | 130.4 | 131.29 | 131.06 | 102600.0 | 128.91 |
2020-07-23 | 132.38 | 129.5 | 129.5 | 131.03 | 84700.0 | 128.88 |
2020-07-22 | 130.43 | 127.96 | 127.96 | 129.67 | 138100.0 | 127.55 |
2020-07-21 | 131.06 | 128.54 | 128.54 | 129.16 | 88400.0 | 127.04 |
2020-07-20 | 130.19 | 125.39 | 130.19 | 127.01 | 92500.0 | 124.93 |
2020-07-17 | 131.42 | 127.23 | 127.85 | 130.97 | 54100.0 | 128.83 |
2020-07-16 | 131.38 | 127.07 | 130.37 | 127.63 | 86600.0 | 125.54 |
2020-07-15 | 134.9 | 131.0 | 133.89 | 131.17 | 101200.0 | 129.02 |
2020-07-14 | 132.84 | 129.93 | 130.5 | 131.47 | 70500.0 | 129.32 |
2020-07-13 | 134.29 | 129.7 | 133.48 | 130.08 | 177800.0 | 127.95 |
2020-07-10 | 132.77 | 131.1 | 132.0 | 131.89 | 76000.0 | 129.73 |
2020-07-09 | 131.94 | 129.1 | 130.61 | 131.5 | 108300.0 | 129.35 |
2020-07-08 | 133.7 | 129.79 | 131.79 | 131.01 | 78800.0 | 128.86 |
2020-07-07 | 133.97 | 131.35 | 132.6 | 131.79 | 81600.0 | 129.63 |
2020-07-06 | 137.09 | 133.9 | 136.62 | 134.32 | 110500.0 | 132.12 |
2020-07-02 | 136.93 | 133.06 | 136.43 | 133.23 | 72500.0 | 131.05 |
2020-07-01 | 134.88 | 132.29 | 132.29 | 134.02 | 74800.0 | 131.83 |
2020-06-30 | 133.56 | 129.92 | 129.92 | 132.4 | 167200.0 | 130.23 |
2020-06-29 | 130.94 | 124.53 | 124.53 | 130.28 | 105800.0 | 128.15 |
2020-06-26 | 130.05 | 123.64 | 128.87 | 123.66 | 350400.0 | 121.64 |
2020-06-25 | 131.0 | 126.02 | 126.06 | 130.02 | 151700.0 | 127.89 |
2020-06-24 | 130.19 | 125.1 | 128.81 | 127.02 | 133500.0 | 124.94 |
2020-06-23 | 133.85 | 130.31 | 133.85 | 130.43 | 99900.0 | 128.29 |
2020-06-22 | 132.95 | 128.41 | 130.35 | 132.34 | 108700.0 | 130.17 |
2020-06-19 | 135.26 | 130.81 | 133.49 | 131.82 | 469600.0 | 129.66 |
2020-06-18 | 136.19 | 133.51 | 134.65 | 134.56 | 153800.0 | 132.36 |
2020-06-17 | 139.18 | 135.04 | 138.29 | 136.16 | 117000.0 | 133.93 |
2020-06-16 | 139.34 | 135.99 | 139.34 | 137.19 | 133900.0 | 134.94 |
2020-06-15 | 135.22 | 126.73 | 127.66 | 133.81 | 122900.0 | 131.62 |
2020-06-12 | 134.68 | 127.67 | 134.24 | 132.1 | 161800.0 | 129.94 |
2020-06-11 | 134.29 | 129.46 | 131.17 | 130.06 | 122000.0 | 126.9 |
2020-06-10 | 141.31 | 137.4 | 140.67 | 138.9 | 122200.0 | 135.52 |
2020-06-09 | 145.75 | 142.33 | 144.32 | 142.59 | 125100.0 | 139.12 |
2020-06-08 | 148.61 | 146.43 | 147.97 | 147.51 | 153400.0 | 143.92 |
2020-06-05 | 146.39 | 142.27 | 143.13 | 144.73 | 153200.0 | 141.21 |
2020-06-04 | 137.97 | 135.78 | 136.31 | 137.79 | 128500.0 | 134.44 |
2020-06-03 | 139.98 | 136.71 | 137.44 | 138.1 | 145400.0 | 134.74 |
2020-06-02 | 136.24 | 132.01 | 132.91 | 135.23 | 167200.0 | 131.94 |
2020-06-01 | 134.63 | 131.19 | 134.22 | 131.47 | 123500.0 | 128.27 |
2020-05-29 | 134.37 | 129.34 | 130.83 | 133.64 | 246100.0 | 130.39 |
2020-05-28 | 133.16 | 130.85 | 132.97 | 132.65 | 157700.0 | 129.42 |
2020-05-27 | 130.67 | 125.67 | 130.18 | 130.48 | 179100.0 | 127.31 |
2020-05-26 | 128.62 | 125.76 | 127.0 | 126.97 | 180300.0 | 123.88 |
2020-05-22 | 121.92 | 119.46 | 121.31 | 121.81 | 143400.0 | 118.85 |
2020-05-21 | 122.22 | 120.02 | 120.51 | 120.79 | 174800.0 | 117.85 |
2020-05-20 | 122.17 | 119.64 | 121.12 | 120.99 | 121200.0 | 118.05 |
2020-05-19 | 121.44 | 118.82 | 120.13 | 118.99 | 136200.0 | 116.1 |
2020-05-18 | 122.13 | 114.62 | 114.62 | 121.25 | 179100.0 | 118.3 |
2020-05-15 | 111.55 | 108.78 | 111.35 | 110.32 | 123800.0 | 107.64 |
2020-05-14 | 111.95 | 106.79 | 109.0 | 111.81 | 138900.0 | 109.09 |
2020-05-13 | 114.82 | 110.74 | 113.98 | 111.35 | 105600.0 | 108.64 |
2020-05-12 | 122.4 | 114.55 | 121.34 | 114.93 | 182200.0 | 112.14 |
2020-05-11 | 122.39 | 119.22 | 120.85 | 120.81 | 103700.0 | 117.87 |
2020-05-08 | 124.97 | 121.9 | 123.47 | 122.74 | 83600.0 | 119.76 |
2020-05-07 | 123.17 | 120.25 | 121.64 | 120.82 | 97700.0 | 117.88 |
2020-05-06 | 123.36 | 120.22 | 122.06 | 120.24 | 78300.0 | 117.32 |
2020-05-05 | 125.8 | 121.3 | 125.06 | 121.49 | 108600.0 | 118.54 |
2020-05-04 | 123.24 | 118.58 | 119.58 | 122.95 | 134200.0 | 119.96 |
2020-05-01 | 125.26 | 118.87 | 124.84 | 121.47 | 128500.0 | 118.52 |
2020-04-30 | 131.54 | 123.95 | 130.73 | 129.09 | 130000.0 | 125.95 |
2020-04-29 | 137.84 | 132.09 | 135.3 | 132.9 | 125400.0 | 129.67 |
2020-04-28 | 134.81 | 130.12 | 133.82 | 130.62 | 83200.0 | 127.44 |
2020-04-27 | 131.19 | 125.79 | 125.79 | 129.5 | 89600.0 | 126.35 |
2020-04-24 | 125.39 | 122.09 | 124.16 | 124.14 | 122700.0 | 121.12 |
2020-04-23 | 129.12 | 123.1 | 127.48 | 123.99 | 157100.0 | 120.98 |
2020-04-22 | 129.25 | 124.78 | 127.17 | 127.22 | 101800.0 | 124.13 |
2020-04-21 | 126.41 | 123.57 | 124.48 | 124.12 | 118400.0 | 121.1 |
2020-04-20 | 131.69 | 127.08 | 131.11 | 127.66 | 57100.0 | 124.56 |
2020-04-17 | 135.2 | 131.81 | 133.29 | 133.76 | 77400.0 | 130.51 |
2020-04-16 | 130.29 | 126.64 | 129.35 | 129.7 | 104000.0 | 126.55 |
2020-04-15 | 134.98 | 127.5 | 134.66 | 129.1 | 110700.0 | 125.96 |
2020-04-14 | 139.65 | 134.85 | 135.91 | 139.29 | 102500.0 | 135.9 |
2020-04-13 | 139.92 | 131.46 | 139.92 | 132.69 | 67700.0 | 129.46 |
2020-04-09 | 142.18 | 131.48 | 131.48 | 141.59 | 141200.0 | 138.15 |
2020-04-08 | 132.14 | 124.29 | 127.01 | 129.43 | 201900.0 | 126.28 |
2020-04-07 | 134.82 | 122.05 | 130.08 | 124.13 | 147000.0 | 121.11 |
2020-04-06 | 133.78 | 125.0 | 125.64 | 127.48 | 168200.0 | 124.38 |
2020-04-03 | 121.54 | 116.95 | 119.47 | 120.52 | 156100.0 | 117.59 |
2020-04-02 | 121.9 | 116.91 | 119.23 | 120.73 | 137700.0 | 117.79 |
2020-04-01 | 129.04 | 117.96 | 129.02 | 121.54 | 196800.0 | 118.58 |
2020-03-31 | 135.52 | 126.2 | 134.47 | 135.52 | 209600.0 | 132.22 |
2020-03-30 | 135.44 | 127.42 | 130.34 | 135.12 | 137000.0 | 131.83 |
2020-03-27 | 132.09 | 117.85 | 120.34 | 128.2 | 129900.0 | 125.08 |
2020-03-26 | 125.53 | 116.88 | 117.39 | 124.68 | 141300.0 | 121.65 |
2020-03-25 | 121.92 | 112.52 | 118.48 | 115.92 | 190500.0 | 113.1 |
2020-03-24 | 125.4 | 113.14 | 123.53 | 118.59 | 181000.0 | 115.71 |
2020-03-23 | 119.68 | 102.48 | 110.25 | 118.3 | 172900.0 | 115.42 |
2020-03-20 | 121.24 | 105.05 | 120.0 | 110.17 | 301000.0 | 107.49 |
2020-03-19 | 128.28 | 110.27 | 115.88 | 120.27 | 188000.0 | 117.35 |
2020-03-18 | 127.56 | 107.9 | 109.0 | 115.9 | 262500.0 | 113.08 |
2020-03-17 | 118.62 | 107.0 | 113.03 | 117.3 | 229400.0 | 114.45 |
2020-03-16 | 130.49 | 110.31 | 130.49 | 110.85 | 183600.0 | 108.15 |
2020-03-13 | 142.96 | 125.72 | 135.65 | 142.96 | 186100.0 | 139.48 |
2020-03-12 | 139.72 | 122.03 | 122.03 | 130.08 | 275800.0 | 125.89 |
2020-03-11 | 148.39 | 137.15 | 147.72 | 138.67 | 198900.0 | 134.21 |
2020-03-10 | 151.83 | 141.44 | 151.83 | 151.13 | 218500.0 | 146.26 |
2020-03-09 | 151.72 | 146.29 | 147.66 | 147.76 | 282500.0 | 143.0 |
2020-03-06 | 156.44 | 149.86 | 150.95 | 155.91 | 158500.0 | 150.89 |
2020-03-05 | 157.07 | 153.52 | 154.8 | 155.74 | 141600.0 | 150.73 |
2020-03-04 | 158.67 | 155.21 | 156.95 | 158.06 | 93500.0 | 152.97 |
2020-03-03 | 157.79 | 151.25 | 157.46 | 154.0 | 146600.0 | 149.04 |
2020-03-02 | 158.06 | 148.05 | 149.02 | 157.96 | 164800.0 | 152.87 |
2020-02-28 | 149.33 | 142.44 | 147.85 | 148.55 | 276900.0 | 143.77 |
2020-02-27 | 159.24 | 151.81 | 157.47 | 151.84 | 163400.0 | 146.95 |
2020-02-26 | 161.79 | 159.42 | 160.25 | 160.1 | 113600.0 | 154.95 |
2020-02-25 | 166.32 | 159.24 | 166.16 | 159.83 | 139600.0 | 154.68 |
2020-02-24 | 167.5 | 165.58 | 165.69 | 166.0 | 77200.0 | 160.66 |
2020-02-21 | 169.24 | 166.78 | 167.25 | 167.76 | 137000.0 | 162.36 |
2020-02-20 | 168.46 | 165.9 | 166.14 | 167.13 | 99300.0 | 161.75 |
2020-02-19 | 170.86 | 165.7 | 170.86 | 166.8 | 96500.0 | 161.43 |
2020-02-18 | 171.84 | 169.4 | 170.34 | 169.97 | 105500.0 | 164.5 |