名前 | Skyworks Solutions Inc. Common Stock |
ティッカー | SWKS |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 195.82 | 191.06 | 191.21 | 194.14 | 2490400.0 | 194.14 |
2021-02-12 | 190.34 | 186.18 | 187.67 | 189.5 | 1903700.0 | 189.5 |
2021-02-11 | 189.49 | 184.23 | 186.88 | 188.76 | 2072900.0 | 188.26 |
2021-02-10 | 186.6 | 181.2 | 184.7 | 185.29 | 2018700.0 | 184.8 |
2021-02-09 | 186.69 | 180.62 | 180.74 | 182.91 | 2504500.0 | 182.43 |
2021-02-08 | 182.5 | 178.53 | 180.32 | 181.57 | 2182700.0 | 181.09 |
2021-02-05 | 182.0 | 178.24 | 180.09 | 178.95 | 2509000.0 | 178.48 |
2021-02-04 | 181.0 | 172.89 | 178.2 | 179.1 | 5007300.0 | 178.63 |
2021-02-03 | 186.75 | 179.07 | 186.47 | 179.46 | 3185400.0 | 178.98 |
2021-02-02 | 189.7 | 181.35 | 188.58 | 185.49 | 3755500.0 | 185.0 |
2021-02-01 | 186.5 | 174.3 | 174.3 | 185.79 | 5643300.0 | 185.3 |
2021-01-29 | 188.34 | 167.33 | 187.73 | 169.25 | 9055500.0 | 168.8 |
2021-01-28 | 162.91 | 157.61 | 159.99 | 159.79 | 3866800.0 | 159.37 |
2021-01-27 | 161.99 | 154.45 | 160.62 | 155.85 | 2711600.0 | 155.44 |
2021-01-26 | 166.39 | 162.22 | 166.0 | 163.13 | 1833800.0 | 162.7 |
2021-01-25 | 170.69 | 163.36 | 166.64 | 165.68 | 4702400.0 | 165.24 |
2021-01-22 | 162.48 | 160.2 | 161.71 | 161.27 | 1215000.0 | 160.84 |
2021-01-21 | 163.87 | 160.61 | 163.47 | 163.52 | 1434800.0 | 163.09 |
2021-01-20 | 168.95 | 162.72 | 163.1 | 162.94 | 2021200.0 | 162.51 |
2021-01-19 | 162.2 | 154.01 | 154.53 | 161.39 | 2439700.0 | 160.96 |
2021-01-15 | 156.5 | 150.13 | 154.01 | 152.0 | 2305800.0 | 151.6 |
2021-01-14 | 161.07 | 157.2 | 157.7 | 157.98 | 1521100.0 | 157.56 |
2021-01-13 | 159.17 | 155.79 | 158.0 | 157.89 | 1252800.0 | 157.47 |
2021-01-12 | 162.45 | 158.09 | 162.07 | 158.18 | 1807500.0 | 157.76 |
2021-01-11 | 163.35 | 159.28 | 160.12 | 162.05 | 1766700.0 | 161.62 |
2021-01-08 | 165.99 | 160.6 | 164.79 | 163.48 | 1598500.0 | 163.05 |
2021-01-07 | 163.42 | 160.01 | 160.92 | 162.68 | 1701200.0 | 162.25 |
2021-01-06 | 162.35 | 153.0 | 154.78 | 158.49 | 2102900.0 | 158.07 |
2021-01-05 | 156.46 | 150.0 | 150.12 | 156.3 | 2053900.0 | 155.89 |
2021-01-04 | 155.69 | 148.02 | 153.33 | 150.72 | 2180200.0 | 150.32 |
2020-12-31 | 153.37 | 151.97 | 153.16 | 152.88 | 950000.0 | 152.48 |
2020-12-30 | 153.7 | 151.06 | 151.1 | 152.75 | 770400.0 | 152.35 |
2020-12-29 | 154.84 | 149.62 | 153.8 | 150.41 | 1441200.0 | 150.01 |
2020-12-28 | 153.78 | 151.8 | 152.76 | 153.22 | 1039100.0 | 152.81 |
2020-12-24 | 151.35 | 149.5 | 150.95 | 151.21 | 480400.0 | 150.81 |
2020-12-23 | 152.94 | 148.75 | 150.09 | 150.74 | 1431400.0 | 150.34 |
2020-12-22 | 151.74 | 147.84 | 148.37 | 149.43 | 1320300.0 | 149.03 |
2020-12-21 | 148.21 | 145.17 | 145.55 | 147.71 | 1487300.0 | 147.32 |
2020-12-18 | 149.41 | 145.06 | 146.46 | 148.19 | 2823000.0 | 147.8 |
2020-12-17 | 150.29 | 145.4 | 149.0 | 145.53 | 1833600.0 | 145.14 |
2020-12-16 | 148.41 | 143.6 | 144.93 | 147.54 | 1961400.0 | 147.15 |
2020-12-15 | 146.4 | 142.96 | 143.17 | 144.68 | 2291700.0 | 144.3 |
2020-12-14 | 140.43 | 137.94 | 140.0 | 139.26 | 2933300.0 | 138.89 |
2020-12-11 | 144.45 | 138.61 | 143.9 | 139.24 | 3549800.0 | 138.87 |
2020-12-10 | 148.06 | 145.53 | 147.36 | 145.54 | 1749900.0 | 145.15 |
2020-12-09 | 155.04 | 147.46 | 155.0 | 148.29 | 2562500.0 | 147.9 |
2020-12-08 | 156.0 | 152.76 | 153.6 | 155.79 | 1522700.0 | 155.38 |
2020-12-07 | 154.11 | 150.55 | 151.41 | 153.42 | 2276200.0 | 153.01 |
2020-12-04 | 150.28 | 143.73 | 143.74 | 150.17 | 2174700.0 | 149.77 |
2020-12-03 | 145.35 | 143.05 | 144.23 | 143.71 | 1218000.0 | 143.33 |
2020-12-02 | 145.06 | 142.51 | 143.35 | 143.45 | 1276300.0 | 143.07 |
2020-12-01 | 145.46 | 141.16 | 142.01 | 144.0 | 2617600.0 | 143.62 |
2020-11-30 | 141.25 | 136.38 | 136.38 | 141.17 | 2734000.0 | 140.8 |
2020-11-27 | 138.77 | 135.97 | 136.88 | 136.16 | 1215700.0 | 135.8 |
2020-11-25 | 138.91 | 134.28 | 138.74 | 135.95 | 3035500.0 | 135.59 |
2020-11-24 | 139.71 | 135.33 | 138.51 | 138.85 | 2235900.0 | 138.48 |
2020-11-23 | 141.78 | 136.56 | 141.05 | 138.03 | 3068100.0 | 137.66 |
2020-11-20 | 141.76 | 138.39 | 139.25 | 140.39 | 1764000.0 | 140.02 |
2020-11-19 | 139.5 | 136.0 | 137.18 | 139.36 | 1795100.0 | 138.99 |
2020-11-18 | 141.24 | 137.44 | 141.11 | 137.56 | 2014000.0 | 137.2 |
2020-11-17 | 143.51 | 140.55 | 143.17 | 140.78 | 1474600.0 | 139.91 |
2020-11-16 | 143.74 | 140.67 | 141.0 | 143.41 | 1922300.0 | 142.52 |
2020-11-13 | 145.05 | 140.95 | 144.14 | 141.5 | 1374800.0 | 140.62 |
2020-11-12 | 144.43 | 140.34 | 143.9 | 141.34 | 1941500.0 | 140.46 |
2020-11-11 | 144.5 | 139.16 | 139.74 | 143.87 | 1982100.0 | 142.98 |
2020-11-10 | 143.99 | 136.86 | 142.87 | 137.24 | 2588300.0 | 136.39 |
2020-11-09 | 151.89 | 144.42 | 151.35 | 144.58 | 2372500.0 | 143.68 |
2020-11-06 | 148.71 | 143.92 | 148.09 | 146.74 | 2581600.0 | 145.83 |
2020-11-05 | 149.32 | 142.5 | 143.86 | 149.12 | 5281200.0 | 148.2 |
2020-11-04 | 142.62 | 139.15 | 142.09 | 139.53 | 3016100.0 | 138.67 |
2020-11-03 | 142.93 | 134.84 | 141.92 | 138.8 | 5238800.0 | 137.94 |
2020-11-02 | 144.85 | 139.94 | 143.38 | 142.12 | 2388700.0 | 141.24 |
2020-10-30 | 143.91 | 139.63 | 142.83 | 141.29 | 1796000.0 | 140.42 |
2020-10-29 | 146.79 | 139.8 | 140.0 | 145.16 | 1459600.0 | 144.26 |
2020-10-28 | 142.94 | 139.09 | 142.35 | 139.79 | 1707300.0 | 138.92 |
2020-10-27 | 148.2 | 144.41 | 147.49 | 145.12 | 1100900.0 | 144.22 |
2020-10-26 | 148.76 | 144.81 | 148.39 | 147.29 | 1311300.0 | 146.38 |
2020-10-23 | 150.55 | 148.82 | 149.59 | 149.76 | 819300.0 | 148.83 |
2020-10-22 | 151.53 | 147.33 | 150.91 | 149.73 | 903400.0 | 148.8 |
2020-10-21 | 153.5 | 150.31 | 152.62 | 150.39 | 858400.0 | 149.46 |
2020-10-20 | 153.96 | 151.43 | 152.66 | 152.45 | 954300.0 | 151.51 |
2020-10-19 | 156.98 | 150.38 | 154.51 | 151.14 | 1188900.0 | 150.2 |
2020-10-16 | 154.92 | 152.92 | 154.4 | 153.15 | 1110000.0 | 152.2 |
2020-10-15 | 153.74 | 149.6 | 150.56 | 153.38 | 965500.0 | 152.43 |
2020-10-14 | 154.83 | 151.81 | 154.78 | 153.31 | 1121000.0 | 152.36 |
2020-10-13 | 158.0 | 152.4 | 157.78 | 153.2 | 2023900.0 | 152.25 |
2020-10-12 | 158.61 | 155.26 | 156.48 | 157.09 | 2307900.0 | 156.12 |
2020-10-09 | 154.84 | 152.48 | 153.3 | 154.28 | 1897000.0 | 153.32 |
2020-10-08 | 151.66 | 149.81 | 151.0 | 151.55 | 2172700.0 | 150.61 |
2020-10-07 | 151.03 | 149.03 | 149.95 | 149.86 | 1331700.0 | 148.93 |
2020-10-06 | 151.7 | 146.54 | 150.58 | 147.27 | 1568900.0 | 146.36 |
2020-10-05 | 151.76 | 148.1 | 148.1 | 151.62 | 1359900.0 | 150.68 |
2020-10-02 | 149.62 | 146.8 | 148.1 | 146.83 | 1604000.0 | 145.92 |
2020-10-01 | 152.48 | 147.14 | 147.5 | 152.1 | 1983900.0 | 151.16 |
2020-09-30 | 147.13 | 143.36 | 143.52 | 145.5 | 1826000.0 | 144.6 |
2020-09-29 | 146.48 | 143.71 | 145.2 | 144.35 | 1452600.0 | 143.46 |
2020-09-28 | 144.01 | 139.02 | 140.63 | 143.97 | 2052300.0 | 143.08 |
2020-09-25 | 138.91 | 133.62 | 135.6 | 138.0 | 1909000.0 | 137.15 |
2020-09-24 | 137.63 | 131.94 | 131.96 | 135.2 | 2145300.0 | 134.36 |
2020-09-23 | 139.63 | 133.59 | 139.06 | 133.92 | 1369000.0 | 133.09 |
2020-09-22 | 139.7 | 133.77 | 135.59 | 139.64 | 1695400.0 | 138.78 |
2020-09-21 | 134.64 | 131.44 | 133.58 | 134.25 | 2050800.0 | 133.42 |
2020-09-18 | 139.91 | 133.67 | 139.43 | 136.01 | 2415300.0 | 135.17 |
2020-09-17 | 138.83 | 134.96 | 134.96 | 138.36 | 1825800.0 | 137.5 |
2020-09-16 | 142.83 | 140.25 | 142.41 | 140.34 | 1460500.0 | 139.47 |
2020-09-15 | 142.76 | 139.3 | 139.39 | 140.91 | 1760800.0 | 140.04 |
2020-09-14 | 138.88 | 136.08 | 137.44 | 137.79 | 1182200.0 | 136.94 |
2020-09-11 | 138.44 | 134.13 | 137.57 | 136.15 | 1496100.0 | 135.31 |
2020-09-10 | 140.65 | 134.19 | 139.27 | 135.23 | 2172200.0 | 134.39 |
2020-09-09 | 138.58 | 135.08 | 135.12 | 137.61 | 2713100.0 | 136.76 |
2020-09-08 | 135.44 | 130.72 | 133.1 | 130.84 | 2678600.0 | 130.03 |
2020-09-04 | 141.65 | 133.86 | 139.62 | 139.01 | 3237100.0 | 138.15 |
2020-09-03 | 149.59 | 139.43 | 149.01 | 139.91 | 3485900.0 | 139.04 |
2020-09-02 | 154.24 | 147.22 | 148.5 | 153.29 | 2137200.0 | 152.34 |
2020-09-01 | 147.76 | 144.54 | 145.98 | 146.46 | 1473000.0 | 145.55 |
2020-08-31 | 145.39 | 141.94 | 143.45 | 144.85 | 2039200.0 | 143.95 |
2020-08-28 | 143.71 | 140.29 | 140.72 | 143.62 | 1060400.0 | 142.73 |
2020-08-27 | 143.47 | 138.7 | 143.47 | 140.1 | 1754100.0 | 139.23 |
2020-08-26 | 143.8 | 141.29 | 142.48 | 142.71 | 1320400.0 | 141.83 |
2020-08-25 | 143.88 | 141.41 | 142.96 | 142.53 | 1189500.0 | 141.65 |
2020-08-24 | 144.25 | 141.02 | 143.67 | 142.25 | 1541000.0 | 141.37 |
2020-08-21 | 142.31 | 139.4 | 140.25 | 142.05 | 1322500.0 | 141.17 |
2020-08-20 | 142.26 | 139.36 | 140.64 | 140.63 | 1708500.0 | 139.76 |
2020-08-19 | 143.87 | 141.43 | 143.59 | 142.05 | 1717100.0 | 141.17 |
2020-08-18 | 146.62 | 143.07 | 145.47 | 143.19 | 1178700.0 | 142.3 |
2020-08-17 | 147.68 | 144.64 | 147.37 | 146.09 | 1215200.0 | 145.19 |
2020-08-14 | 148.62 | 145.5 | 148.48 | 146.12 | 997900.0 | 145.22 |
2020-08-13 | 149.32 | 146.8 | 147.7 | 148.06 | 1412800.0 | 147.14 |
2020-08-12 | 147.85 | 141.35 | 142.34 | 147.56 | 1641700.0 | 146.65 |
2020-08-11 | 144.57 | 140.77 | 143.19 | 141.33 | 1656500.0 | 140.46 |
2020-08-10 | 144.49 | 141.0 | 143.84 | 143.54 | 1499700.0 | 142.65 |
2020-08-07 | 148.73 | 142.4 | 148.71 | 144.37 | 1526100.0 | 142.98 |
2020-08-06 | 149.19 | 145.09 | 145.7 | 148.07 | 1267300.0 | 146.64 |
2020-08-05 | 146.12 | 143.45 | 144.85 | 145.37 | 1428400.0 | 143.97 |
2020-08-04 | 147.89 | 142.96 | 147.44 | 145.27 | 1822700.0 | 143.87 |
2020-08-03 | 149.49 | 146.56 | 146.93 | 147.2 | 1882800.0 | 145.78 |
2020-07-31 | 145.9 | 141.25 | 144.41 | 145.58 | 3537500.0 | 144.18 |
2020-07-30 | 142.26 | 134.8 | 134.92 | 142.19 | 3187900.0 | 140.82 |
2020-07-29 | 137.22 | 134.59 | 135.88 | 136.45 | 1330600.0 | 135.14 |
2020-07-28 | 137.95 | 134.46 | 137.37 | 134.66 | 1752100.0 | 133.36 |
2020-07-27 | 137.76 | 132.32 | 133.61 | 136.69 | 2274400.0 | 135.37 |
2020-07-24 | 136.0 | 128.56 | 131.47 | 131.61 | 3028100.0 | 130.34 |
2020-07-23 | 139.19 | 134.49 | 137.12 | 135.34 | 2946200.0 | 134.04 |
2020-07-22 | 138.42 | 135.2 | 137.0 | 136.3 | 1455900.0 | 134.99 |
2020-07-21 | 139.88 | 136.67 | 139.22 | 137.45 | 1925300.0 | 136.13 |
2020-07-20 | 138.07 | 133.83 | 134.72 | 137.8 | 1930700.0 | 136.47 |
2020-07-17 | 134.28 | 131.81 | 132.48 | 133.95 | 1538200.0 | 132.66 |
2020-07-16 | 132.55 | 129.13 | 130.0 | 131.63 | 1565500.0 | 130.36 |
2020-07-15 | 132.4 | 129.01 | 131.88 | 131.32 | 1306900.0 | 130.05 |
2020-07-14 | 131.49 | 126.53 | 128.28 | 131.18 | 1748300.0 | 129.92 |
2020-07-13 | 134.81 | 128.82 | 133.32 | 129.47 | 1866700.0 | 128.22 |
2020-07-10 | 133.13 | 129.72 | 132.74 | 131.22 | 1081300.0 | 129.96 |
2020-07-09 | 133.6 | 129.77 | 132.85 | 132.73 | 1223200.0 | 131.45 |
2020-07-08 | 133.55 | 130.58 | 133.14 | 132.15 | 1289700.0 | 130.88 |
2020-07-07 | 135.23 | 132.15 | 133.53 | 132.28 | 2511900.0 | 131.01 |
2020-07-06 | 133.28 | 130.22 | 130.89 | 131.45 | 1460500.0 | 130.18 |
2020-07-02 | 130.05 | 127.29 | 127.52 | 128.42 | 1731900.0 | 127.18 |
2020-07-01 | 127.7 | 125.8 | 127.7 | 125.85 | 1371700.0 | 124.64 |
2020-06-30 | 128.39 | 125.42 | 125.94 | 127.86 | 1928800.0 | 126.63 |
2020-06-29 | 126.4 | 123.41 | 126.14 | 126.0 | 1068800.0 | 124.79 |
2020-06-26 | 128.14 | 124.9 | 126.6 | 125.85 | 2292100.0 | 124.64 |
2020-06-25 | 127.57 | 124.8 | 126.67 | 127.3 | 1339500.0 | 126.07 |
2020-06-24 | 129.38 | 125.02 | 128.31 | 126.41 | 2393700.0 | 125.19 |
2020-06-23 | 129.73 | 127.59 | 128.76 | 128.35 | 1419900.0 | 127.11 |
2020-06-22 | 128.21 | 125.32 | 127.16 | 127.58 | 1578800.0 | 126.35 |
2020-06-19 | 132.84 | 126.51 | 132.84 | 127.35 | 3667600.0 | 126.12 |
2020-06-18 | 130.97 | 128.32 | 130.23 | 129.1 | 1424300.0 | 127.86 |
2020-06-17 | 131.98 | 129.18 | 129.84 | 130.74 | 1794800.0 | 129.48 |
2020-06-16 | 133.37 | 125.79 | 131.83 | 128.39 | 2513900.0 | 127.15 |
2020-06-15 | 127.31 | 122.83 | 123.38 | 127.24 | 2375500.0 | 126.01 |
2020-06-12 | 128.22 | 123.5 | 127.16 | 126.91 | 2437500.0 | 125.69 |
2020-06-11 | 128.77 | 123.06 | 127.69 | 123.38 | 2959100.0 | 122.19 |
2020-06-10 | 135.4 | 131.64 | 135.07 | 131.9 | 2488500.0 | 130.63 |
2020-06-09 | 136.12 | 132.11 | 133.6 | 134.51 | 2019400.0 | 133.21 |
2020-06-08 | 138.22 | 132.76 | 137.05 | 134.74 | 2715500.0 | 133.44 |
2020-06-05 | 137.88 | 130.5 | 130.61 | 136.16 | 3555300.0 | 134.85 |
2020-06-04 | 128.77 | 126.16 | 126.16 | 128.67 | 2216300.0 | 127.43 |
2020-06-03 | 128.5 | 124.76 | 125.0 | 127.26 | 2222100.0 | 126.03 |
2020-06-02 | 123.91 | 118.68 | 119.61 | 123.77 | 2027400.0 | 122.58 |
2020-06-01 | 119.62 | 116.81 | 118.15 | 119.1 | 1122200.0 | 117.95 |
2020-05-29 | 119.43 | 114.79 | 115.87 | 118.54 | 2645300.0 | 117.4 |
2020-05-28 | 120.26 | 114.73 | 118.8 | 115.47 | 1997800.0 | 114.36 |
2020-05-27 | 119.19 | 114.59 | 118.13 | 119.03 | 2111900.0 | 117.88 |
2020-05-26 | 121.38 | 117.39 | 120.0 | 117.72 | 1617300.0 | 116.59 |
2020-05-22 | 117.72 | 113.14 | 114.83 | 117.02 | 1506200.0 | 115.89 |
2020-05-21 | 118.18 | 113.92 | 117.01 | 114.13 | 1305600.0 | 113.03 |
2020-05-20 | 117.54 | 113.62 | 114.44 | 117.38 | 1772900.0 | 116.25 |
2020-05-19 | 115.52 | 112.35 | 112.36 | 112.55 | 1657800.0 | 111.03 |
2020-05-18 | 113.52 | 108.98 | 109.34 | 112.69 | 2137200.0 | 111.17 |
2020-05-15 | 106.56 | 103.7 | 104.5 | 106.22 | 2033400.0 | 104.79 |
2020-05-14 | 108.46 | 102.32 | 104.9 | 108.35 | 2142800.0 | 106.89 |
2020-05-13 | 109.36 | 104.17 | 108.57 | 106.15 | 2097100.0 | 104.72 |
2020-05-12 | 112.74 | 108.15 | 111.5 | 108.15 | 1812000.0 | 106.69 |
2020-05-11 | 111.6 | 108.61 | 109.94 | 110.41 | 2188600.0 | 108.92 |
2020-05-08 | 111.29 | 107.01 | 108.2 | 111.22 | 2124100.0 | 109.72 |
2020-05-07 | 108.29 | 105.78 | 107.47 | 106.19 | 1564600.0 | 104.76 |
2020-05-06 | 108.15 | 105.41 | 106.58 | 105.9 | 3021400.0 | 104.47 |
2020-05-05 | 108.53 | 103.24 | 104.05 | 104.71 | 5330000.0 | 103.3 |
2020-05-04 | 100.25 | 96.73 | 98.2 | 99.62 | 3376800.0 | 98.27 |
2020-05-01 | 101.71 | 98.4 | 100.79 | 98.83 | 2358900.0 | 97.5 |
2020-04-30 | 105.96 | 103.13 | 105.81 | 103.88 | 2552600.0 | 102.48 |
2020-04-29 | 106.85 | 102.34 | 102.34 | 106.22 | 2051800.0 | 104.79 |
2020-04-28 | 103.85 | 100.23 | 101.0 | 100.67 | 2203900.0 | 99.31 |
2020-04-27 | 99.45 | 97.56 | 97.8 | 98.38 | 2113000.0 | 97.05 |
2020-04-24 | 96.78 | 92.45 | 93.38 | 96.51 | 1457900.0 | 95.21 |
2020-04-23 | 94.6 | 92.39 | 93.15 | 92.79 | 1459300.0 | 91.54 |
2020-04-22 | 93.41 | 90.71 | 91.01 | 92.94 | 2272500.0 | 91.68 |
2020-04-21 | 92.14 | 88.08 | 91.49 | 88.1 | 1811000.0 | 86.91 |
2020-04-20 | 94.91 | 92.25 | 93.84 | 92.53 | 1387500.0 | 91.28 |
2020-04-17 | 97.63 | 93.5 | 96.94 | 95.4 | 1961700.0 | 94.11 |
2020-04-16 | 95.56 | 92.25 | 93.7 | 95.01 | 1520000.0 | 93.73 |
2020-04-15 | 93.94 | 90.11 | 93.46 | 92.87 | 1999700.0 | 91.62 |
2020-04-14 | 95.87 | 91.63 | 95.51 | 95.69 | 2896100.0 | 94.4 |
2020-04-13 | 90.87 | 88.66 | 90.0 | 90.47 | 1938400.0 | 89.25 |
2020-04-09 | 95.3 | 88.79 | 94.85 | 89.95 | 2804300.0 | 88.74 |
2020-04-08 | 94.4 | 89.14 | 91.6 | 93.0 | 2381900.0 | 91.74 |
2020-04-07 | 93.88 | 89.56 | 93.15 | 89.93 | 2233000.0 | 88.72 |
2020-04-06 | 90.22 | 83.68 | 84.04 | 89.8 | 2683700.0 | 88.59 |
2020-04-03 | 83.73 | 79.51 | 82.75 | 80.3 | 2081700.0 | 79.22 |
2020-04-02 | 84.1 | 81.1 | 81.84 | 83.37 | 2256000.0 | 82.24 |
2020-04-01 | 89.2 | 81.33 | 86.33 | 82.45 | 2898500.0 | 81.34 |
2020-03-31 | 94.28 | 88.92 | 89.97 | 89.38 | 3247500.0 | 88.17 |
2020-03-30 | 90.55 | 86.14 | 88.52 | 90.11 | 2121800.0 | 88.89 |
2020-03-27 | 90.27 | 86.22 | 90.27 | 87.09 | 3329500.0 | 85.91 |
2020-03-26 | 93.07 | 85.83 | 86.6 | 92.96 | 4192200.0 | 91.7 |
2020-03-25 | 92.51 | 84.79 | 87.47 | 85.34 | 3938100.0 | 84.19 |
2020-03-24 | 87.61 | 78.77 | 79.69 | 87.29 | 3889900.0 | 86.11 |
2020-03-23 | 76.08 | 71.0 | 74.17 | 74.95 | 3623000.0 | 73.94 |
2020-03-20 | 81.49 | 73.45 | 80.0 | 73.67 | 2999500.0 | 72.68 |
2020-03-19 | 79.72 | 72.14 | 72.14 | 77.28 | 2991100.0 | 76.24 |
2020-03-18 | 77.67 | 69.31 | 71.13 | 72.1 | 3246600.0 | 71.13 |
2020-03-17 | 80.71 | 69.47 | 70.0 | 77.78 | 4974200.0 | 76.73 |
2020-03-16 | 79.82 | 67.9 | 72.69 | 67.9 | 4192800.0 | 66.98 |
2020-03-13 | 87.0 | 78.82 | 85.65 | 83.0 | 5730600.0 | 81.88 |
2020-03-12 | 90.36 | 80.16 | 83.24 | 80.55 | 3923100.0 | 79.46 |
2020-03-11 | 93.76 | 88.68 | 93.14 | 89.84 | 3080600.0 | 88.63 |
2020-03-10 | 95.79 | 89.63 | 91.98 | 95.79 | 3596500.0 | 94.5 |
2020-03-09 | 93.15 | 86.26 | 87.33 | 88.32 | 3867100.0 | 87.13 |
2020-03-06 | 97.9 | 93.34 | 94.74 | 95.71 | 3053300.0 | 94.42 |
2020-03-05 | 101.27 | 97.92 | 100.96 | 98.59 | 3527000.0 | 97.26 |
2020-03-04 | 103.37 | 100.12 | 102.01 | 103.36 | 5037900.0 | 101.96 |
2020-03-03 | 106.75 | 99.45 | 104.29 | 99.63 | 2428900.0 | 98.28 |
2020-03-02 | 104.33 | 98.75 | 101.29 | 104.27 | 2899800.0 | 102.86 |
2020-02-28 | 100.22 | 91.8 | 91.96 | 100.18 | 4766900.0 | 98.83 |
2020-02-27 | 101.68 | 97.33 | 100.5 | 97.56 | 3630300.0 | 96.24 |
2020-02-26 | 109.44 | 103.73 | 106.97 | 103.81 | 2756600.0 | 102.41 |
2020-02-25 | 112.68 | 105.8 | 111.98 | 106.17 | 2843400.0 | 104.74 |
2020-02-24 | 112.89 | 108.8 | 110.04 | 111.19 | 3102700.0 | 109.69 |
2020-02-21 | 117.0 | 113.47 | 116.85 | 114.63 | 1894700.0 | 113.08 |
2020-02-20 | 119.5 | 115.97 | 118.78 | 117.5 | 1363300.0 | 115.91 |
2020-02-19 | 120.41 | 117.75 | 118.08 | 119.14 | 1751800.0 | 117.53 |
2020-02-18 | 118.79 | 115.6 | 116.07 | 116.77 | 2444400.0 | 115.19 |