名前 | RenaissanceRe Holdings Ltd. Common Stock |
ティッカー | RNR |
国 | Bermuda |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 160.83 | 157.12 | 159.76 | 157.12 | 346800.0 | 157.12 |
2021-02-12 | 163.41 | 158.6 | 162.12 | 159.22 | 339800.0 | 159.22 |
2021-02-11 | 162.81 | 158.86 | 158.86 | 162.55 | 327300.0 | 162.55 |
2021-02-10 | 162.68 | 158.36 | 160.24 | 158.82 | 361600.0 | 158.82 |
2021-02-09 | 162.59 | 158.87 | 161.17 | 159.44 | 398500.0 | 159.44 |
2021-02-08 | 162.25 | 159.46 | 159.82 | 161.13 | 561000.0 | 161.13 |
2021-02-05 | 160.79 | 158.02 | 158.5 | 159.35 | 421400.0 | 159.35 |
2021-02-04 | 159.88 | 155.41 | 155.41 | 158.21 | 514000.0 | 158.21 |
2021-02-03 | 157.22 | 154.19 | 154.77 | 155.29 | 395000.0 | 155.29 |
2021-02-02 | 157.42 | 152.64 | 153.56 | 155.65 | 462100.0 | 155.65 |
2021-02-01 | 153.52 | 149.57 | 150.9 | 152.95 | 752900.0 | 152.95 |
2021-01-29 | 150.55 | 144.03 | 146.65 | 150.44 | 889900.0 | 150.44 |
2021-01-28 | 152.5 | 146.25 | 151.94 | 147.93 | 745200.0 | 147.93 |
2021-01-27 | 158.22 | 146.46 | 152.67 | 151.14 | 750500.0 | 151.14 |
2021-01-26 | 156.63 | 152.83 | 156.2 | 154.57 | 447300.0 | 154.57 |
2021-01-25 | 156.72 | 152.91 | 154.17 | 154.77 | 251400.0 | 154.77 |
2021-01-22 | 157.88 | 154.83 | 157.02 | 155.04 | 224700.0 | 155.04 |
2021-01-21 | 165.27 | 158.62 | 162.21 | 158.69 | 248600.0 | 158.69 |
2021-01-20 | 162.06 | 158.58 | 159.43 | 162.02 | 285600.0 | 162.02 |
2021-01-19 | 160.39 | 157.4 | 160.05 | 159.25 | 399300.0 | 159.25 |
2021-01-15 | 163.49 | 159.41 | 162.93 | 159.74 | 393900.0 | 159.74 |
2021-01-14 | 167.46 | 163.64 | 167.46 | 164.58 | 256400.0 | 164.58 |
2021-01-13 | 169.26 | 165.01 | 167.68 | 167.02 | 234200.0 | 167.02 |
2021-01-12 | 169.95 | 167.09 | 167.16 | 168.1 | 193500.0 | 168.1 |
2021-01-11 | 167.55 | 164.45 | 164.94 | 167.21 | 213500.0 | 167.21 |
2021-01-08 | 169.55 | 164.26 | 169.55 | 166.21 | 231300.0 | 166.21 |
2021-01-07 | 169.1 | 165.0 | 168.66 | 166.1 | 378000.0 | 166.1 |
2021-01-06 | 169.21 | 159.79 | 160.15 | 167.93 | 622300.0 | 167.93 |
2021-01-05 | 162.96 | 158.19 | 162.29 | 158.34 | 273300.0 | 158.34 |
2021-01-04 | 166.73 | 160.6 | 166.48 | 161.76 | 333000.0 | 161.76 |
2020-12-31 | 166.26 | 163.71 | 164.33 | 165.82 | 194500.0 | 165.82 |
2020-12-30 | 164.54 | 162.61 | 162.88 | 164.27 | 263800.0 | 164.27 |
2020-12-29 | 163.59 | 161.17 | 163.49 | 162.44 | 300300.0 | 162.44 |
2020-12-28 | 163.36 | 161.48 | 161.72 | 162.5 | 244800.0 | 162.5 |
2020-12-24 | 161.51 | 160.15 | 160.78 | 161.35 | 233100.0 | 161.35 |
2020-12-23 | 163.61 | 160.59 | 161.91 | 160.78 | 255200.0 | 160.78 |
2020-12-22 | 161.76 | 159.39 | 161.25 | 160.44 | 255400.0 | 160.44 |
2020-12-21 | 165.84 | 160.43 | 164.89 | 161.75 | 295200.0 | 161.75 |
2020-12-18 | 170.08 | 164.34 | 168.34 | 165.88 | 853800.0 | 165.88 |
2020-12-17 | 167.67 | 165.05 | 165.85 | 167.54 | 352100.0 | 167.54 |
2020-12-16 | 168.74 | 165.71 | 167.97 | 165.81 | 265000.0 | 165.81 |
2020-12-15 | 167.35 | 163.51 | 166.33 | 166.77 | 300200.0 | 166.77 |
2020-12-14 | 168.62 | 164.79 | 168.62 | 165.48 | 446900.0 | 165.48 |
2020-12-11 | 167.71 | 162.77 | 162.77 | 167.2 | 383700.0 | 166.85 |
2020-12-10 | 165.4 | 162.93 | 163.97 | 164.25 | 356200.0 | 163.91 |
2020-12-09 | 164.97 | 159.22 | 163.54 | 164.07 | 572200.0 | 163.73 |
2020-12-08 | 165.35 | 162.82 | 162.88 | 163.53 | 246700.0 | 163.19 |
2020-12-07 | 165.33 | 162.6 | 164.19 | 163.35 | 286100.0 | 163.01 |
2020-12-04 | 167.6 | 162.44 | 166.91 | 164.16 | 541100.0 | 163.82 |
2020-12-03 | 170.31 | 165.26 | 169.0 | 165.74 | 348700.0 | 165.39 |
2020-12-02 | 169.14 | 165.74 | 167.01 | 169.04 | 279600.0 | 168.69 |
2020-12-01 | 171.0 | 166.41 | 166.94 | 168.07 | 479700.0 | 167.72 |
2020-11-30 | 171.34 | 164.5 | 170.59 | 164.64 | 520100.0 | 164.3 |
2020-11-27 | 171.96 | 169.06 | 170.98 | 171.39 | 299400.0 | 171.03 |
2020-11-25 | 175.11 | 170.95 | 175.11 | 171.44 | 415700.0 | 171.08 |
2020-11-24 | 177.43 | 173.61 | 175.11 | 174.95 | 303500.0 | 174.58 |
2020-11-23 | 175.54 | 171.88 | 173.65 | 172.95 | 215100.0 | 172.59 |
2020-11-20 | 176.85 | 171.78 | 176.22 | 173.12 | 269100.0 | 172.76 |
2020-11-19 | 179.72 | 175.9 | 179.52 | 176.38 | 259400.0 | 176.01 |
2020-11-18 | 185.03 | 179.76 | 182.9 | 180.05 | 181300.0 | 179.67 |
2020-11-17 | 184.21 | 181.72 | 182.35 | 182.89 | 258600.0 | 182.51 |
2020-11-16 | 185.05 | 179.6 | 180.99 | 184.86 | 282700.0 | 184.47 |
2020-11-13 | 179.5 | 175.1 | 175.1 | 178.21 | 268200.0 | 177.84 |
2020-11-12 | 176.88 | 171.92 | 176.88 | 173.55 | 341500.0 | 173.19 |
2020-11-11 | 181.06 | 176.67 | 180.59 | 177.81 | 218900.0 | 177.44 |
2020-11-10 | 180.75 | 169.89 | 170.85 | 180.26 | 364100.0 | 179.88 |
2020-11-09 | 178.76 | 168.98 | 177.81 | 170.36 | 409500.0 | 170.0 |
2020-11-06 | 169.79 | 165.99 | 167.74 | 166.66 | 152000.0 | 166.31 |
2020-11-05 | 169.3 | 164.51 | 166.94 | 166.79 | 295600.0 | 166.44 |
2020-11-04 | 169.15 | 164.17 | 164.94 | 164.99 | 237800.0 | 164.64 |
2020-11-03 | 170.69 | 165.34 | 166.12 | 165.5 | 293900.0 | 165.15 |
2020-11-02 | 165.54 | 162.09 | 163.29 | 163.4 | 331400.0 | 163.06 |
2020-10-30 | 168.61 | 160.27 | 166.41 | 161.72 | 313700.0 | 161.38 |
2020-10-29 | 169.21 | 160.77 | 162.93 | 166.56 | 376200.0 | 166.21 |
2020-10-28 | 173.16 | 163.83 | 170.08 | 164.05 | 429600.0 | 163.71 |
2020-10-27 | 174.67 | 171.61 | 174.67 | 172.13 | 203300.0 | 171.77 |
2020-10-26 | 177.1 | 174.0 | 176.51 | 174.9 | 158900.0 | 174.53 |
2020-10-23 | 180.62 | 176.29 | 178.89 | 178.22 | 173100.0 | 177.85 |
2020-10-22 | 179.56 | 175.95 | 176.9 | 178.44 | 233100.0 | 178.07 |
2020-10-21 | 177.76 | 171.97 | 172.24 | 176.77 | 210900.0 | 176.4 |
2020-10-20 | 173.91 | 170.41 | 170.98 | 172.54 | 186400.0 | 172.18 |
2020-10-19 | 174.17 | 169.31 | 172.91 | 169.9 | 129300.0 | 169.54 |
2020-10-16 | 174.12 | 171.61 | 173.57 | 172.19 | 110400.0 | 171.83 |
2020-10-15 | 174.43 | 172.11 | 173.05 | 172.85 | 159300.0 | 172.49 |
2020-10-14 | 177.91 | 174.32 | 174.47 | 174.65 | 388300.0 | 174.28 |
2020-10-13 | 177.56 | 173.9 | 176.1 | 175.67 | 221900.0 | 175.3 |
2020-10-12 | 178.2 | 173.05 | 174.21 | 177.44 | 191200.0 | 177.07 |
2020-10-09 | 175.3 | 172.45 | 174.77 | 173.19 | 195700.0 | 172.83 |
2020-10-08 | 173.72 | 170.1 | 170.15 | 173.03 | 169100.0 | 172.67 |
2020-10-07 | 171.39 | 166.42 | 171.39 | 169.74 | 298600.0 | 169.38 |
2020-10-06 | 175.51 | 169.4 | 175.51 | 170.18 | 214300.0 | 169.82 |
2020-10-05 | 174.74 | 170.68 | 171.79 | 174.14 | 173700.0 | 173.78 |
2020-10-02 | 171.46 | 168.14 | 168.48 | 170.36 | 132800.0 | 170.0 |
2020-10-01 | 173.6 | 168.83 | 169.93 | 170.13 | 242600.0 | 169.77 |
2020-09-30 | 170.61 | 167.46 | 169.32 | 169.74 | 358700.0 | 169.38 |
2020-09-29 | 170.97 | 167.23 | 170.47 | 168.5 | 167100.0 | 168.15 |
2020-09-28 | 170.89 | 166.83 | 167.58 | 170.04 | 274200.0 | 169.68 |
2020-09-25 | 166.81 | 163.69 | 164.09 | 166.27 | 205100.0 | 165.92 |
2020-09-24 | 167.65 | 163.09 | 165.53 | 165.6 | 195700.0 | 165.25 |
2020-09-23 | 168.59 | 164.7 | 166.75 | 164.73 | 212800.0 | 164.39 |
2020-09-22 | 169.57 | 165.12 | 165.5 | 167.38 | 264400.0 | 167.03 |
2020-09-21 | 165.36 | 161.16 | 163.04 | 164.93 | 322300.0 | 164.58 |
2020-09-18 | 168.51 | 164.57 | 167.28 | 166.35 | 613800.0 | 166.0 |
2020-09-17 | 169.33 | 166.07 | 167.68 | 167.41 | 274200.0 | 167.06 |
2020-09-16 | 174.31 | 169.49 | 170.81 | 169.7 | 268100.0 | 169.34 |
2020-09-15 | 176.12 | 170.54 | 174.18 | 170.69 | 246600.0 | 170.33 |
2020-09-14 | 176.78 | 174.08 | 174.89 | 174.32 | 182200.0 | 173.96 |
2020-09-11 | 175.64 | 172.41 | 175.38 | 173.73 | 204600.0 | 173.02 |
2020-09-10 | 179.94 | 175.24 | 179.49 | 175.25 | 197400.0 | 174.53 |
2020-09-09 | 180.84 | 176.91 | 177.72 | 179.05 | 178100.0 | 178.32 |
2020-09-08 | 179.09 | 174.63 | 178.46 | 175.97 | 292300.0 | 175.25 |
2020-09-04 | 183.69 | 177.76 | 183.69 | 179.78 | 203600.0 | 179.04 |
2020-09-03 | 187.48 | 179.29 | 184.33 | 180.93 | 204500.0 | 180.19 |
2020-09-02 | 185.1 | 182.5 | 183.32 | 183.65 | 343500.0 | 182.9 |
2020-09-01 | 185.1 | 182.26 | 182.26 | 183.97 | 254100.0 | 183.22 |
2020-08-31 | 184.12 | 181.86 | 182.99 | 183.74 | 325000.0 | 182.99 |
2020-08-28 | 186.97 | 182.38 | 186.77 | 183.58 | 184300.0 | 182.83 |
2020-08-27 | 186.7 | 180.46 | 181.33 | 185.65 | 272500.0 | 184.89 |
2020-08-26 | 182.13 | 177.13 | 179.21 | 180.75 | 298700.0 | 180.01 |
2020-08-25 | 180.34 | 178.33 | 178.82 | 179.47 | 250700.0 | 178.73 |
2020-08-24 | 177.72 | 172.67 | 172.82 | 177.62 | 188200.0 | 176.89 |
2020-08-21 | 175.3 | 172.27 | 173.8 | 172.61 | 259700.0 | 171.9 |
2020-08-20 | 174.59 | 172.61 | 172.62 | 174.0 | 145000.0 | 173.29 |
2020-08-19 | 178.52 | 174.73 | 178.52 | 174.81 | 237400.0 | 174.09 |
2020-08-18 | 179.58 | 177.53 | 177.74 | 178.49 | 214000.0 | 177.76 |
2020-08-17 | 180.96 | 175.66 | 178.6 | 177.7 | 257300.0 | 176.97 |
2020-08-14 | 181.87 | 178.2 | 179.21 | 179.02 | 174800.0 | 178.29 |
2020-08-13 | 183.47 | 179.86 | 181.62 | 180.43 | 269100.0 | 179.69 |
2020-08-12 | 187.85 | 182.68 | 187.09 | 182.96 | 374300.0 | 182.21 |
2020-08-11 | 191.24 | 184.14 | 190.54 | 184.62 | 419400.0 | 183.86 |
2020-08-10 | 191.03 | 187.51 | 190.0 | 187.84 | 355700.0 | 187.07 |
2020-08-07 | 189.88 | 183.86 | 184.98 | 189.8 | 255500.0 | 189.02 |
2020-08-06 | 184.75 | 181.69 | 183.08 | 184.53 | 344500.0 | 183.77 |
2020-08-05 | 183.48 | 180.34 | 183.11 | 182.59 | 201800.0 | 181.84 |
2020-08-04 | 183.3 | 179.28 | 183.09 | 180.68 | 299200.0 | 179.94 |
2020-08-03 | 185.38 | 180.05 | 181.6 | 182.9 | 292700.0 | 182.15 |
2020-07-31 | 180.55 | 176.82 | 179.11 | 180.38 | 423300.0 | 179.64 |
2020-07-30 | 180.29 | 176.18 | 177.81 | 178.88 | 292600.0 | 178.15 |
2020-07-29 | 183.74 | 178.87 | 178.87 | 181.23 | 475800.0 | 180.49 |
2020-07-28 | 179.47 | 174.95 | 176.99 | 177.21 | 364700.0 | 176.48 |
2020-07-27 | 180.17 | 176.32 | 180.17 | 177.19 | 295900.0 | 176.46 |
2020-07-24 | 180.97 | 178.68 | 180.97 | 180.14 | 162500.0 | 179.4 |
2020-07-23 | 182.84 | 179.22 | 181.29 | 180.4 | 244400.0 | 179.66 |
2020-07-22 | 182.4 | 178.96 | 179.58 | 182.26 | 227200.0 | 181.51 |
2020-07-21 | 182.47 | 179.62 | 180.33 | 180.34 | 212900.0 | 179.6 |
2020-07-20 | 183.05 | 179.2 | 181.42 | 180.33 | 222500.0 | 179.59 |
2020-07-17 | 184.0 | 181.2 | 183.99 | 182.44 | 218700.0 | 181.69 |
2020-07-16 | 184.88 | 180.76 | 181.27 | 183.7 | 316300.0 | 182.95 |
2020-07-15 | 183.49 | 178.67 | 181.8 | 182.18 | 588600.0 | 181.43 |
2020-07-14 | 177.62 | 172.77 | 173.03 | 177.62 | 360600.0 | 176.89 |
2020-07-13 | 176.09 | 171.59 | 174.91 | 173.24 | 423100.0 | 172.53 |
2020-07-10 | 174.69 | 165.47 | 166.38 | 174.29 | 427900.0 | 173.57 |
2020-07-09 | 170.19 | 164.83 | 169.63 | 166.93 | 290200.0 | 166.24 |
2020-07-08 | 171.03 | 167.43 | 168.94 | 169.63 | 299800.0 | 168.93 |
2020-07-07 | 172.97 | 168.6 | 172.71 | 169.1 | 329000.0 | 168.41 |
2020-07-06 | 175.36 | 172.46 | 175.31 | 173.58 | 291600.0 | 172.87 |
2020-07-02 | 178.3 | 171.36 | 178.3 | 171.98 | 519400.0 | 171.27 |
2020-07-01 | 176.67 | 170.0 | 171.54 | 175.12 | 508700.0 | 174.4 |
2020-06-30 | 171.76 | 166.32 | 167.39 | 171.03 | 547600.0 | 170.33 |
2020-06-29 | 171.36 | 166.35 | 168.76 | 167.73 | 545400.0 | 167.04 |
2020-06-26 | 174.79 | 167.22 | 173.05 | 167.5 | 587600.0 | 166.81 |
2020-06-25 | 175.47 | 169.82 | 171.57 | 175.37 | 273500.0 | 174.65 |
2020-06-24 | 174.81 | 170.8 | 174.81 | 172.22 | 388200.0 | 171.51 |
2020-06-23 | 179.42 | 175.44 | 178.81 | 176.56 | 223600.0 | 175.84 |
2020-06-22 | 178.74 | 174.68 | 176.56 | 176.88 | 346900.0 | 176.15 |
2020-06-19 | 183.37 | 178.37 | 181.42 | 178.45 | 462600.0 | 177.72 |
2020-06-18 | 181.71 | 178.93 | 180.3 | 179.0 | 523100.0 | 178.27 |
2020-06-17 | 185.56 | 181.24 | 184.66 | 181.33 | 308700.0 | 180.59 |
2020-06-16 | 191.69 | 183.66 | 191.69 | 184.59 | 391000.0 | 183.83 |
2020-06-15 | 185.76 | 177.9 | 178.44 | 185.24 | 523300.0 | 184.48 |
2020-06-12 | 184.1 | 177.43 | 183.43 | 183.46 | 611800.0 | 182.71 |
2020-06-11 | 187.67 | 178.36 | 183.7 | 179.78 | 888500.0 | 178.69 |
2020-06-10 | 190.65 | 185.92 | 188.95 | 189.33 | 860000.0 | 188.19 |
2020-06-09 | 192.5 | 186.32 | 186.96 | 189.14 | 602200.0 | 188.0 |
2020-06-08 | 191.85 | 185.22 | 191.57 | 189.11 | 742500.0 | 187.97 |
2020-06-05 | 201.29 | 190.03 | 200.74 | 190.31 | 1566000.0 | 189.16 |
2020-06-04 | 195.83 | 186.24 | 188.27 | 195.48 | 2466500.0 | 194.3 |
2020-06-03 | 188.1 | 174.75 | 175.01 | 186.64 | 3532100.0 | 185.51 |
2020-06-02 | 174.77 | 162.18 | 164.63 | 173.53 | 733800.0 | 172.48 |
2020-06-01 | 169.74 | 164.72 | 169.42 | 164.91 | 370700.0 | 163.91 |
2020-05-29 | 170.34 | 164.9 | 168.49 | 167.86 | 636400.0 | 166.85 |
2020-05-28 | 171.38 | 168.32 | 171.03 | 169.07 | 357500.0 | 168.05 |
2020-05-27 | 173.59 | 168.26 | 173.01 | 168.89 | 435600.0 | 167.87 |
2020-05-26 | 176.81 | 168.06 | 175.99 | 168.86 | 408000.0 | 167.84 |
2020-05-22 | 171.63 | 167.56 | 170.84 | 170.97 | 312100.0 | 169.94 |
2020-05-21 | 173.05 | 170.23 | 171.94 | 171.15 | 408600.0 | 170.12 |
2020-05-20 | 173.01 | 164.3 | 165.89 | 172.26 | 450400.0 | 171.22 |
2020-05-19 | 167.36 | 163.29 | 164.27 | 163.4 | 281400.0 | 162.41 |
2020-05-18 | 166.4 | 162.57 | 165.0 | 164.9 | 313400.0 | 163.9 |
2020-05-15 | 160.31 | 150.64 | 153.2 | 159.62 | 470300.0 | 158.66 |
2020-05-14 | 157.99 | 152.54 | 154.03 | 154.46 | 398700.0 | 153.53 |
2020-05-13 | 161.49 | 155.06 | 159.1 | 156.3 | 502400.0 | 155.36 |
2020-05-12 | 162.92 | 160.09 | 161.87 | 160.95 | 642800.0 | 159.98 |
2020-05-11 | 162.95 | 156.24 | 159.29 | 161.13 | 685100.0 | 160.16 |
2020-05-08 | 160.54 | 151.1 | 151.1 | 160.37 | 528900.0 | 159.4 |
2020-05-07 | 154.18 | 141.95 | 142.0 | 149.64 | 671800.0 | 148.74 |
2020-05-06 | 145.99 | 140.74 | 145.09 | 141.37 | 223300.0 | 140.52 |
2020-05-05 | 146.63 | 142.01 | 142.2 | 144.49 | 313100.0 | 143.62 |
2020-05-04 | 142.54 | 137.9 | 140.03 | 141.97 | 266200.0 | 141.11 |
2020-05-01 | 144.5 | 140.16 | 142.56 | 140.92 | 214000.0 | 140.07 |
2020-04-30 | 149.97 | 146.01 | 149.97 | 146.01 | 308000.0 | 145.13 |
2020-04-29 | 153.87 | 150.41 | 152.69 | 151.7 | 173200.0 | 150.78 |
2020-04-28 | 154.27 | 148.62 | 152.48 | 149.13 | 349600.0 | 148.23 |
2020-04-27 | 149.72 | 142.2 | 142.2 | 148.65 | 309900.0 | 147.75 |
2020-04-24 | 146.61 | 139.75 | 146.61 | 141.13 | 498900.0 | 140.28 |
2020-04-23 | 150.18 | 144.36 | 150.18 | 144.39 | 388700.0 | 143.52 |
2020-04-22 | 151.77 | 146.49 | 151.54 | 148.49 | 317700.0 | 147.59 |
2020-04-21 | 152.02 | 147.61 | 150.52 | 148.34 | 390900.0 | 147.44 |
2020-04-20 | 155.96 | 151.85 | 155.18 | 153.46 | 253100.0 | 152.53 |
2020-04-17 | 161.29 | 155.26 | 161.29 | 157.29 | 342800.0 | 156.34 |
2020-04-16 | 159.36 | 154.45 | 158.73 | 156.57 | 326300.0 | 155.62 |
2020-04-15 | 161.77 | 158.13 | 160.2 | 159.1 | 379400.0 | 158.14 |
2020-04-14 | 166.96 | 160.78 | 164.51 | 164.03 | 373300.0 | 163.04 |
2020-04-13 | 164.85 | 159.79 | 163.85 | 161.26 | 258800.0 | 160.29 |
2020-04-09 | 167.2 | 160.01 | 161.37 | 164.74 | 288800.0 | 163.74 |
2020-04-08 | 160.44 | 151.52 | 155.88 | 158.99 | 314000.0 | 158.03 |
2020-04-07 | 162.38 | 154.04 | 155.56 | 154.85 | 508700.0 | 153.91 |
2020-04-06 | 153.07 | 145.79 | 148.48 | 150.81 | 374600.0 | 149.9 |
2020-04-03 | 147.17 | 139.89 | 146.15 | 141.59 | 450300.0 | 140.73 |
2020-04-02 | 151.97 | 145.36 | 145.36 | 146.98 | 507800.0 | 146.09 |
2020-04-01 | 149.18 | 142.55 | 144.08 | 146.5 | 603100.0 | 145.61 |
2020-03-31 | 152.13 | 146.33 | 150.51 | 149.32 | 636700.0 | 148.42 |
2020-03-30 | 152.56 | 144.49 | 149.65 | 152.11 | 464400.0 | 151.19 |
2020-03-27 | 155.75 | 140.47 | 143.71 | 149.21 | 801900.0 | 148.31 |
2020-03-26 | 148.93 | 135.85 | 137.5 | 148.93 | 605800.0 | 148.03 |
2020-03-25 | 141.74 | 129.3 | 137.37 | 135.88 | 597300.0 | 135.06 |
2020-03-24 | 142.49 | 134.12 | 137.74 | 136.9 | 542100.0 | 136.07 |
2020-03-23 | 134.38 | 120.19 | 129.45 | 131.97 | 832300.0 | 131.17 |
2020-03-20 | 135.18 | 120.74 | 124.95 | 129.3 | 613700.0 | 128.52 |
2020-03-19 | 130.06 | 113.27 | 118.44 | 125.11 | 674200.0 | 124.35 |
2020-03-18 | 137.1 | 113.95 | 135.34 | 119.71 | 676600.0 | 118.99 |
2020-03-17 | 144.62 | 134.62 | 139.86 | 143.67 | 477500.0 | 142.8 |
2020-03-16 | 144.58 | 136.11 | 142.33 | 136.63 | 423900.0 | 135.8 |
2020-03-13 | 155.4 | 143.59 | 152.15 | 155.08 | 623200.0 | 154.14 |
2020-03-12 | 153.42 | 142.23 | 145.5 | 144.69 | 705600.0 | 143.82 |
2020-03-11 | 161.6 | 154.82 | 159.42 | 155.96 | 377500.0 | 154.67 |
2020-03-10 | 168.3 | 157.53 | 167.02 | 164.35 | 458800.0 | 162.99 |
2020-03-09 | 166.08 | 157.83 | 165.0 | 162.13 | 432900.0 | 160.79 |
2020-03-06 | 175.51 | 167.45 | 169.91 | 175.36 | 415100.0 | 173.91 |
2020-03-05 | 179.72 | 174.62 | 179.18 | 175.76 | 426200.0 | 174.31 |
2020-03-04 | 184.05 | 177.05 | 178.83 | 183.72 | 264000.0 | 182.2 |
2020-03-03 | 183.73 | 175.66 | 181.09 | 176.35 | 335800.0 | 174.89 |
2020-03-02 | 182.02 | 170.84 | 170.84 | 181.67 | 499900.0 | 180.17 |
2020-02-28 | 175.85 | 168.73 | 175.08 | 170.4 | 609900.0 | 168.99 |
2020-02-27 | 187.75 | 179.29 | 186.41 | 179.35 | 252600.0 | 177.87 |
2020-02-26 | 191.96 | 187.25 | 189.51 | 188.4 | 242800.0 | 186.84 |
2020-02-25 | 192.89 | 188.0 | 192.74 | 188.2 | 239300.0 | 186.64 |
2020-02-24 | 196.95 | 192.05 | 194.84 | 192.64 | 333900.0 | 191.05 |
2020-02-21 | 198.78 | 196.15 | 196.34 | 198.29 | 251200.0 | 196.65 |
2020-02-20 | 198.47 | 194.89 | 198.47 | 196.77 | 208300.0 | 195.14 |
2020-02-19 | 199.62 | 196.69 | 199.07 | 198.76 | 239900.0 | 197.12 |
2020-02-18 | 198.77 | 196.28 | 197.86 | 198.5 | 179400.0 | 196.86 |