名前 | TE Connectivity Ltd. New Switzerland Registered Shares |
ティッカー | TEL |
国 | Switzerland |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 132.65 | 130.45 | 130.49 | 131.26 | 1174300.0 | 131.26 |
2021-02-12 | 129.89 | 126.86 | 126.86 | 129.77 | 1126200.0 | 129.77 |
2021-02-11 | 128.32 | 126.42 | 127.32 | 127.61 | 1323000.0 | 127.61 |
2021-02-10 | 130.0 | 126.32 | 130.0 | 126.49 | 1806400.0 | 126.49 |
2021-02-09 | 129.9 | 128.34 | 129.75 | 128.79 | 1761000.0 | 128.79 |
2021-02-08 | 130.0 | 127.58 | 128.5 | 129.99 | 1347300.0 | 129.99 |
2021-02-05 | 130.47 | 127.51 | 130.47 | 128.06 | 1866600.0 | 128.06 |
2021-02-04 | 130.74 | 127.55 | 128.75 | 128.89 | 2615800.0 | 128.89 |
2021-02-03 | 129.1 | 124.16 | 124.5 | 128.69 | 3415500.0 | 128.69 |
2021-02-02 | 126.82 | 123.8 | 126.31 | 124.2 | 2396900.0 | 124.2 |
2021-02-01 | 125.4 | 121.01 | 122.19 | 124.53 | 2544600.0 | 124.53 |
2021-01-29 | 121.31 | 117.86 | 119.06 | 120.4 | 3439400.0 | 120.4 |
2021-01-28 | 124.12 | 119.7 | 121.7 | 119.85 | 3148400.0 | 119.85 |
2021-01-27 | 125.0 | 116.87 | 122.5 | 119.93 | 2444000.0 | 119.93 |
2021-01-26 | 127.69 | 123.48 | 127.55 | 123.54 | 2722700.0 | 123.54 |
2021-01-25 | 128.91 | 126.42 | 127.71 | 127.7 | 1479400.0 | 127.7 |
2021-01-22 | 129.56 | 128.18 | 129.07 | 128.39 | 1540500.0 | 128.39 |
2021-01-21 | 131.8 | 129.73 | 130.74 | 130.31 | 1498100.0 | 130.31 |
2021-01-20 | 131.34 | 129.01 | 130.11 | 130.38 | 1362500.0 | 130.38 |
2021-01-19 | 130.48 | 129.04 | 129.67 | 129.52 | 1612500.0 | 129.52 |
2021-01-15 | 129.38 | 127.04 | 129.38 | 127.95 | 1482500.0 | 127.95 |
2021-01-14 | 131.97 | 130.1 | 130.56 | 130.2 | 1970800.0 | 130.2 |
2021-01-13 | 130.48 | 129.24 | 129.86 | 129.91 | 1430300.0 | 129.91 |
2021-01-12 | 131.04 | 128.38 | 130.89 | 129.53 | 1473500.0 | 129.53 |
2021-01-11 | 130.67 | 128.49 | 128.49 | 130.47 | 2445800.0 | 130.47 |
2021-01-08 | 131.75 | 128.24 | 129.89 | 130.47 | 2301300.0 | 130.47 |
2021-01-07 | 129.47 | 126.8 | 127.16 | 128.66 | 1875000.0 | 128.66 |
2021-01-06 | 127.89 | 124.45 | 125.0 | 126.13 | 2306100.0 | 126.13 |
2021-01-05 | 122.85 | 120.39 | 120.67 | 122.61 | 1191400.0 | 122.61 |
2021-01-04 | 122.41 | 118.98 | 121.19 | 120.3 | 1386500.0 | 120.3 |
2020-12-31 | 121.23 | 119.34 | 119.74 | 121.07 | 760000.0 | 121.07 |
2020-12-30 | 120.35 | 119.0 | 119.0 | 119.76 | 697800.0 | 119.76 |
2020-12-29 | 120.35 | 118.0 | 120.08 | 118.15 | 888500.0 | 118.15 |
2020-12-28 | 121.18 | 119.68 | 120.67 | 119.92 | 652100.0 | 119.92 |
2020-12-24 | 120.25 | 118.93 | 119.38 | 119.82 | 627300.0 | 119.82 |
2020-12-23 | 119.86 | 117.77 | 117.89 | 119.65 | 2120000.0 | 119.65 |
2020-12-22 | 117.61 | 115.59 | 117.45 | 116.79 | 1178500.0 | 116.79 |
2020-12-21 | 117.43 | 115.18 | 115.31 | 117.05 | 1164700.0 | 117.05 |
2020-12-18 | 117.92 | 115.35 | 116.3 | 117.49 | 2979700.0 | 117.49 |
2020-12-17 | 117.32 | 115.52 | 116.66 | 116.16 | 1633600.0 | 116.16 |
2020-12-16 | 118.36 | 115.56 | 118.36 | 115.68 | 1550100.0 | 115.68 |
2020-12-15 | 118.81 | 116.97 | 118.44 | 117.91 | 2818500.0 | 117.91 |
2020-12-14 | 119.11 | 117.17 | 118.83 | 117.17 | 1618700.0 | 117.17 |
2020-12-11 | 118.72 | 117.5 | 117.67 | 118.08 | 1377700.0 | 118.08 |
2020-12-10 | 118.94 | 117.75 | 118.12 | 118.47 | 1727400.0 | 118.47 |
2020-12-09 | 119.96 | 118.48 | 119.01 | 118.82 | 2358800.0 | 118.82 |
2020-12-08 | 119.49 | 118.11 | 118.38 | 118.99 | 1401000.0 | 118.99 |
2020-12-07 | 119.74 | 118.17 | 119.32 | 118.65 | 2192900.0 | 118.65 |
2020-12-04 | 120.18 | 118.16 | 118.16 | 119.66 | 1794600.0 | 119.66 |
2020-12-03 | 118.03 | 115.7 | 116.22 | 117.97 | 2636300.0 | 117.97 |
2020-12-02 | 116.3 | 114.2 | 114.44 | 115.86 | 1286800.0 | 115.86 |
2020-12-01 | 117.18 | 114.2 | 116.1 | 114.64 | 1668100.0 | 114.64 |
2020-11-30 | 115.35 | 113.01 | 114.6 | 113.97 | 2432500.0 | 113.97 |
2020-11-27 | 116.22 | 115.01 | 115.83 | 115.31 | 621500.0 | 115.31 |
2020-11-25 | 116.49 | 114.38 | 116.08 | 114.93 | 996500.0 | 114.93 |
2020-11-24 | 117.0 | 113.69 | 113.78 | 116.93 | 1845300.0 | 116.93 |
2020-11-23 | 113.38 | 111.37 | 112.0 | 112.97 | 1189200.0 | 112.97 |
2020-11-20 | 111.47 | 110.56 | 111.35 | 110.68 | 1179600.0 | 110.68 |
2020-11-19 | 111.64 | 108.68 | 109.48 | 111.34 | 1376400.0 | 111.34 |
2020-11-18 | 112.32 | 110.3 | 111.33 | 110.31 | 2032300.0 | 109.83 |
2020-11-17 | 112.02 | 109.48 | 110.13 | 111.18 | 1385900.0 | 110.7 |
2020-11-16 | 111.57 | 108.17 | 108.27 | 111.05 | 1676400.0 | 110.57 |
2020-11-13 | 109.78 | 107.09 | 107.09 | 109.54 | 1491100.0 | 109.06 |
2020-11-12 | 108.49 | 105.59 | 107.47 | 106.33 | 1579900.0 | 105.87 |
2020-11-11 | 109.72 | 106.83 | 108.01 | 108.62 | 2131900.0 | 108.15 |
2020-11-10 | 108.78 | 106.19 | 106.31 | 106.88 | 1589800.0 | 106.41 |
2020-11-09 | 114.42 | 105.76 | 113.34 | 105.86 | 2595900.0 | 105.4 |
2020-11-06 | 105.92 | 104.4 | 104.77 | 105.3 | 1128000.0 | 104.84 |
2020-11-05 | 106.11 | 101.65 | 103.06 | 104.78 | 1867700.0 | 104.32 |
2020-11-04 | 103.32 | 100.04 | 102.06 | 101.35 | 1843500.0 | 100.91 |
2020-11-03 | 102.92 | 100.76 | 101.14 | 101.78 | 1217000.0 | 101.34 |
2020-11-02 | 100.55 | 98.02 | 98.3 | 99.5 | 2217600.0 | 99.07 |
2020-10-30 | 96.9 | 94.16 | 95.58 | 96.88 | 1295000.0 | 96.46 |
2020-10-29 | 98.38 | 95.96 | 96.28 | 96.05 | 1889800.0 | 95.63 |
2020-10-28 | 100.99 | 96.7 | 100.29 | 96.87 | 2049800.0 | 96.45 |
2020-10-27 | 104.28 | 101.57 | 103.61 | 101.67 | 1644800.0 | 101.23 |
2020-10-26 | 104.82 | 103.23 | 104.76 | 103.97 | 1481900.0 | 103.52 |
2020-10-23 | 107.45 | 106.08 | 107.03 | 106.3 | 1870700.0 | 105.84 |
2020-10-22 | 107.38 | 105.93 | 106.46 | 106.29 | 2237600.0 | 105.83 |
2020-10-21 | 107.81 | 105.78 | 106.07 | 105.9 | 1416700.0 | 105.44 |
2020-10-20 | 107.87 | 105.98 | 107.29 | 106.02 | 1846000.0 | 105.56 |
2020-10-19 | 108.37 | 105.11 | 107.94 | 105.43 | 994400.0 | 104.97 |
2020-10-16 | 108.77 | 106.75 | 107.87 | 107.76 | 1901600.0 | 107.29 |
2020-10-15 | 107.16 | 104.1 | 104.73 | 107.13 | 1933100.0 | 106.66 |
2020-10-14 | 107.44 | 104.88 | 106.93 | 105.65 | 1374200.0 | 105.19 |
2020-10-13 | 107.78 | 106.18 | 107.06 | 106.38 | 1361100.0 | 105.92 |
2020-10-12 | 108.39 | 107.12 | 107.84 | 107.33 | 1567600.0 | 106.86 |
2020-10-09 | 109.27 | 106.97 | 107.64 | 107.35 | 1372700.0 | 106.88 |
2020-10-08 | 106.26 | 104.68 | 105.32 | 106.01 | 1190500.0 | 105.55 |
2020-10-07 | 105.17 | 103.12 | 103.15 | 104.55 | 1492800.0 | 104.1 |
2020-10-06 | 103.1 | 101.08 | 101.4 | 101.83 | 1968200.0 | 101.39 |
2020-10-05 | 101.63 | 99.57 | 99.67 | 101.37 | 1474700.0 | 100.93 |
2020-10-02 | 99.31 | 95.0 | 96.16 | 98.36 | 947700.0 | 97.93 |
2020-10-01 | 99.41 | 97.56 | 99.3 | 98.55 | 1350500.0 | 98.12 |
2020-09-30 | 99.64 | 97.17 | 97.69 | 97.74 | 1391600.0 | 97.31 |
2020-09-29 | 97.97 | 96.73 | 97.43 | 97.45 | 1605700.0 | 97.03 |
2020-09-28 | 98.26 | 96.8 | 96.92 | 97.09 | 1484600.0 | 96.67 |
2020-09-25 | 95.93 | 93.25 | 93.91 | 95.37 | 1654200.0 | 94.96 |
2020-09-24 | 95.22 | 90.88 | 93.0 | 94.18 | 1920700.0 | 93.77 |
2020-09-23 | 97.3 | 93.73 | 96.13 | 93.96 | 1488600.0 | 93.55 |
2020-09-22 | 98.0 | 95.28 | 96.87 | 96.33 | 1638800.0 | 95.91 |
2020-09-21 | 97.45 | 95.05 | 97.31 | 96.37 | 2240800.0 | 95.95 |
2020-09-18 | 101.81 | 98.3 | 100.48 | 98.59 | 2762800.0 | 98.16 |
2020-09-17 | 102.36 | 100.0 | 100.8 | 101.09 | 1495000.0 | 100.65 |
2020-09-16 | 103.2 | 101.32 | 102.25 | 101.87 | 1895200.0 | 101.43 |
2020-09-15 | 101.57 | 99.75 | 100.29 | 100.95 | 1183900.0 | 100.51 |
2020-09-14 | 100.14 | 98.8 | 98.95 | 99.58 | 1192800.0 | 99.15 |
2020-09-11 | 98.8 | 96.93 | 97.29 | 97.83 | 941500.0 | 97.4 |
2020-09-10 | 99.75 | 96.68 | 99.08 | 96.8 | 1354900.0 | 96.38 |
2020-09-09 | 98.87 | 96.66 | 96.88 | 98.05 | 1545000.0 | 97.62 |
2020-09-08 | 97.76 | 95.27 | 97.39 | 95.4 | 1425000.0 | 94.98 |
2020-09-04 | 99.71 | 97.34 | 97.65 | 98.75 | 2213500.0 | 98.32 |
2020-09-03 | 100.42 | 97.0 | 99.85 | 97.83 | 2396500.0 | 97.4 |
2020-09-02 | 100.96 | 97.88 | 99.0 | 100.64 | 1695200.0 | 100.2 |
2020-09-01 | 98.53 | 95.81 | 96.28 | 98.51 | 1697100.0 | 98.08 |
2020-08-31 | 98.68 | 96.45 | 98.17 | 96.6 | 2232400.0 | 96.18 |
2020-08-28 | 98.06 | 95.26 | 95.37 | 97.94 | 1858100.0 | 97.51 |
2020-08-27 | 96.29 | 95.19 | 95.92 | 95.45 | 1272700.0 | 95.03 |
2020-08-26 | 95.99 | 94.53 | 95.25 | 95.8 | 1035500.0 | 95.38 |
2020-08-25 | 95.61 | 94.34 | 95.0 | 94.91 | 1515900.0 | 94.5 |
2020-08-24 | 94.94 | 93.42 | 93.75 | 94.68 | 994700.0 | 94.27 |
2020-08-21 | 93.7 | 91.99 | 92.59 | 93.54 | 1582600.0 | 93.13 |
2020-08-20 | 93.18 | 92.37 | 93.05 | 92.39 | 1225600.0 | 91.99 |
2020-08-19 | 94.98 | 93.78 | 94.18 | 94.17 | 1845600.0 | 93.28 |
2020-08-18 | 95.0 | 93.76 | 94.52 | 94.04 | 1042300.0 | 93.15 |
2020-08-17 | 95.44 | 94.48 | 95.12 | 94.76 | 853800.0 | 93.87 |
2020-08-14 | 95.78 | 94.34 | 95.06 | 94.76 | 960100.0 | 93.87 |
2020-08-13 | 96.5 | 94.57 | 94.92 | 95.89 | 1858800.0 | 94.99 |
2020-08-12 | 95.76 | 94.63 | 95.15 | 95.45 | 1169100.0 | 94.55 |
2020-08-11 | 96.95 | 94.79 | 95.86 | 95.04 | 2124900.0 | 94.14 |
2020-08-10 | 94.39 | 92.53 | 92.55 | 94.25 | 1168600.0 | 93.36 |
2020-08-07 | 92.43 | 91.12 | 91.12 | 92.42 | 1032200.0 | 91.55 |
2020-08-06 | 92.17 | 91.37 | 91.46 | 91.71 | 1113500.0 | 90.85 |
2020-08-05 | 92.52 | 91.46 | 91.63 | 92.24 | 1377400.0 | 91.37 |
2020-08-04 | 91.07 | 89.39 | 89.7 | 91.07 | 1878300.0 | 90.21 |
2020-08-03 | 90.15 | 88.94 | 89.41 | 89.79 | 1206600.0 | 88.94 |
2020-07-31 | 89.17 | 87.46 | 88.76 | 89.07 | 1778900.0 | 88.23 |
2020-07-30 | 89.91 | 87.92 | 89.51 | 89.2 | 2214200.0 | 88.36 |
2020-07-29 | 90.99 | 84.16 | 84.95 | 89.89 | 2335200.0 | 89.04 |
2020-07-28 | 89.35 | 86.87 | 88.95 | 86.91 | 2363800.0 | 86.09 |
2020-07-27 | 90.13 | 86.96 | 87.84 | 89.94 | 1496500.0 | 89.09 |
2020-07-24 | 87.94 | 86.76 | 87.72 | 87.27 | 2176000.0 | 86.45 |
2020-07-23 | 88.33 | 86.22 | 86.48 | 88.31 | 1849100.0 | 87.48 |
2020-07-22 | 87.55 | 86.42 | 86.87 | 86.78 | 1032900.0 | 85.96 |
2020-07-21 | 88.03 | 85.9 | 87.65 | 86.14 | 1384100.0 | 85.33 |
2020-07-20 | 85.39 | 83.8 | 84.98 | 85.2 | 1316200.0 | 84.4 |
2020-07-17 | 86.09 | 84.3 | 84.88 | 85.58 | 2065800.0 | 84.77 |
2020-07-16 | 85.47 | 84.16 | 84.61 | 84.72 | 1632700.0 | 83.92 |
2020-07-15 | 85.61 | 83.12 | 83.27 | 85.49 | 2044000.0 | 84.68 |
2020-07-14 | 81.56 | 78.36 | 79.0 | 81.47 | 1796600.0 | 80.7 |
2020-07-13 | 81.17 | 79.59 | 79.92 | 79.79 | 1760500.0 | 79.04 |
2020-07-10 | 79.76 | 78.49 | 78.7 | 78.77 | 2293900.0 | 78.03 |
2020-07-09 | 80.16 | 78.16 | 80.0 | 79.06 | 1599200.0 | 78.31 |
2020-07-08 | 81.6 | 79.34 | 81.33 | 80.09 | 1514700.0 | 79.34 |
2020-07-07 | 82.13 | 80.76 | 81.66 | 80.83 | 1377400.0 | 80.07 |
2020-07-06 | 83.34 | 82.01 | 82.62 | 82.5 | 927100.0 | 81.72 |
2020-07-02 | 82.3 | 80.6 | 81.4 | 80.88 | 1164100.0 | 80.12 |
2020-07-01 | 81.95 | 79.67 | 81.83 | 80.06 | 1469600.0 | 79.31 |
2020-06-30 | 82.13 | 80.0 | 80.11 | 81.55 | 1921100.0 | 80.78 |
2020-06-29 | 81.1 | 78.65 | 79.13 | 80.6 | 946700.0 | 79.84 |
2020-06-26 | 79.36 | 78.33 | 78.88 | 78.68 | 2140400.0 | 77.94 |
2020-06-25 | 79.05 | 76.59 | 77.39 | 78.98 | 1316300.0 | 78.24 |
2020-06-24 | 81.21 | 77.75 | 81.01 | 78.07 | 1664200.0 | 77.33 |
2020-06-23 | 82.61 | 81.34 | 82.03 | 81.66 | 2851100.0 | 80.89 |
2020-06-22 | 81.31 | 79.11 | 80.29 | 80.95 | 1327400.0 | 80.19 |
2020-06-19 | 82.82 | 80.07 | 82.76 | 80.7 | 2758400.0 | 79.94 |
2020-06-18 | 82.02 | 80.06 | 80.63 | 81.33 | 1159500.0 | 80.56 |
2020-06-17 | 82.53 | 80.69 | 82.53 | 81.41 | 1698100.0 | 80.64 |
2020-06-16 | 83.94 | 80.49 | 82.85 | 82.2 | 2512200.0 | 81.43 |
2020-06-15 | 80.19 | 75.7 | 76.98 | 79.94 | 1925300.0 | 79.19 |
2020-06-12 | 83.04 | 77.66 | 81.7 | 78.59 | 3650100.0 | 77.85 |
2020-06-11 | 82.66 | 78.59 | 82.63 | 78.87 | 1525400.0 | 78.13 |
2020-06-10 | 87.53 | 85.1 | 87.53 | 85.14 | 2806300.0 | 84.34 |
2020-06-09 | 89.91 | 87.0 | 89.7 | 87.08 | 2764800.0 | 86.26 |
2020-06-08 | 92.46 | 90.43 | 91.87 | 91.65 | 1977300.0 | 90.79 |
2020-06-05 | 92.91 | 90.99 | 91.81 | 91.04 | 2753400.0 | 90.18 |
2020-06-04 | 89.28 | 87.34 | 88.08 | 88.82 | 1747400.0 | 87.98 |
2020-06-03 | 90.02 | 87.01 | 87.95 | 89.1 | 2334300.0 | 88.26 |
2020-06-02 | 86.32 | 84.5 | 85.04 | 86.27 | 2316800.0 | 85.46 |
2020-06-01 | 84.7 | 81.63 | 82.5 | 84.53 | 2366600.0 | 83.73 |
2020-05-29 | 82.31 | 79.55 | 82.31 | 81.25 | 4787700.0 | 80.48 |
2020-05-28 | 85.48 | 82.33 | 83.85 | 82.78 | 3425100.0 | 82.0 |
2020-05-27 | 83.32 | 80.58 | 81.92 | 83.22 | 1740600.0 | 82.44 |
2020-05-26 | 81.21 | 78.74 | 79.27 | 80.62 | 1729600.0 | 79.86 |
2020-05-22 | 76.68 | 74.9 | 76.34 | 76.23 | 1186300.0 | 75.51 |
2020-05-21 | 78.15 | 76.12 | 77.4 | 76.29 | 1531900.0 | 75.57 |
2020-05-20 | 79.37 | 77.37 | 77.59 | 78.35 | 2286000.0 | 77.14 |
2020-05-19 | 77.76 | 75.44 | 76.45 | 76.37 | 1540100.0 | 75.19 |
2020-05-18 | 76.62 | 72.57 | 72.84 | 76.27 | 1640200.0 | 75.09 |
2020-05-15 | 70.25 | 68.82 | 69.13 | 70.04 | 3278900.0 | 68.95 |
2020-05-14 | 69.99 | 66.61 | 67.86 | 69.85 | 2054000.0 | 68.77 |
2020-05-13 | 71.4 | 68.21 | 70.73 | 68.75 | 1082800.0 | 67.68 |
2020-05-12 | 74.66 | 71.39 | 74.56 | 71.41 | 1358800.0 | 70.3 |
2020-05-11 | 75.88 | 74.08 | 75.56 | 74.61 | 1399200.0 | 73.45 |
2020-05-08 | 77.17 | 74.41 | 74.67 | 76.75 | 1668100.0 | 75.56 |
2020-05-07 | 74.53 | 72.75 | 72.9 | 73.32 | 1259600.0 | 72.18 |
2020-05-06 | 72.2 | 69.81 | 71.06 | 71.83 | 1249000.0 | 70.72 |
2020-05-05 | 71.94 | 70.24 | 70.4 | 70.82 | 1634000.0 | 69.72 |
2020-05-04 | 70.55 | 68.48 | 70.07 | 69.46 | 1256200.0 | 68.38 |
2020-05-01 | 71.69 | 70.03 | 71.56 | 70.58 | 1510200.0 | 69.49 |
2020-04-30 | 77.01 | 73.4 | 77.01 | 73.46 | 2241300.0 | 72.32 |
2020-04-29 | 78.52 | 75.42 | 76.04 | 78.38 | 2743200.0 | 77.17 |
2020-04-28 | 79.83 | 73.2 | 78.54 | 73.65 | 3449900.0 | 72.51 |
2020-04-27 | 73.79 | 70.55 | 70.64 | 73.47 | 1972100.0 | 72.33 |
2020-04-24 | 70.61 | 68.49 | 68.76 | 70.15 | 1887500.0 | 69.06 |
2020-04-23 | 69.1 | 67.49 | 67.52 | 68.15 | 2137200.0 | 67.09 |
2020-04-22 | 67.52 | 65.76 | 66.53 | 67.28 | 1748900.0 | 66.24 |
2020-04-21 | 66.31 | 63.55 | 64.98 | 64.55 | 2397400.0 | 63.55 |
2020-04-20 | 67.85 | 64.79 | 66.04 | 66.58 | 2251900.0 | 65.55 |
2020-04-17 | 68.18 | 65.05 | 65.23 | 67.44 | 4389900.0 | 66.4 |
2020-04-16 | 66.1 | 62.88 | 65.88 | 63.66 | 2623500.0 | 62.67 |
2020-04-15 | 68.46 | 64.8 | 67.52 | 65.41 | 2001600.0 | 64.4 |
2020-04-14 | 71.93 | 69.73 | 70.44 | 69.97 | 1649400.0 | 68.89 |
2020-04-13 | 71.19 | 68.6 | 70.95 | 69.12 | 1898100.0 | 68.05 |
2020-04-09 | 72.27 | 69.27 | 69.6 | 71.17 | 3026200.0 | 70.07 |
2020-04-08 | 69.92 | 65.56 | 65.96 | 69.06 | 1580700.0 | 67.99 |
2020-04-07 | 69.47 | 64.87 | 68.33 | 65.04 | 2190700.0 | 64.03 |
2020-04-06 | 66.15 | 61.48 | 61.48 | 65.62 | 2107500.0 | 64.6 |
2020-04-03 | 61.13 | 57.53 | 59.12 | 58.69 | 2125400.0 | 57.78 |
2020-04-02 | 61.02 | 57.94 | 59.06 | 58.99 | 2410900.0 | 58.08 |
2020-04-01 | 61.94 | 58.71 | 60.31 | 59.12 | 2559700.0 | 58.2 |
2020-03-31 | 64.27 | 62.05 | 63.11 | 62.98 | 2138400.0 | 62.0 |
2020-03-30 | 64.14 | 61.84 | 62.64 | 63.72 | 1610400.0 | 62.73 |
2020-03-27 | 66.33 | 62.28 | 65.23 | 62.78 | 2018700.0 | 61.81 |
2020-03-26 | 68.45 | 63.03 | 63.64 | 68.2 | 2705100.0 | 67.14 |
2020-03-25 | 67.39 | 60.2 | 60.74 | 63.49 | 2708800.0 | 62.51 |
2020-03-24 | 60.96 | 57.02 | 57.6 | 60.56 | 3292900.0 | 59.62 |
2020-03-23 | 56.35 | 53.31 | 53.93 | 54.67 | 3602000.0 | 53.82 |
2020-03-20 | 56.87 | 52.31 | 55.81 | 55.56 | 4068000.0 | 54.7 |
2020-03-19 | 56.36 | 48.62 | 52.62 | 54.6 | 4333700.0 | 53.75 |
2020-03-18 | 61.3 | 49.97 | 58.29 | 53.08 | 5309800.0 | 52.26 |
2020-03-17 | 65.91 | 54.74 | 62.28 | 63.06 | 6009000.0 | 62.08 |
2020-03-16 | 66.59 | 56.13 | 56.17 | 60.94 | 5085700.0 | 60.0 |
2020-03-13 | 72.65 | 65.47 | 71.22 | 70.21 | 4747800.0 | 69.12 |
2020-03-12 | 74.93 | 65.1 | 67.69 | 67.6 | 3878400.0 | 66.55 |
2020-03-11 | 76.4 | 72.06 | 76.12 | 72.99 | 2831400.0 | 71.86 |
2020-03-10 | 79.01 | 75.09 | 76.78 | 78.7 | 2747700.0 | 77.48 |
2020-03-09 | 75.7 | 72.01 | 72.88 | 74.14 | 3217500.0 | 72.99 |
2020-03-06 | 79.86 | 77.23 | 77.65 | 78.69 | 2955800.0 | 77.47 |
2020-03-05 | 83.4 | 81.0 | 82.94 | 81.37 | 2027400.0 | 80.11 |
2020-03-04 | 85.83 | 83.01 | 84.09 | 85.8 | 1645500.0 | 84.47 |
2020-03-03 | 86.48 | 82.3 | 85.14 | 83.0 | 2237700.0 | 81.71 |
2020-03-02 | 85.36 | 81.55 | 83.62 | 85.35 | 2015200.0 | 84.03 |
2020-02-28 | 83.08 | 78.83 | 80.43 | 82.87 | 3458300.0 | 81.59 |
2020-02-27 | 86.26 | 83.12 | 84.19 | 83.19 | 2269600.0 | 81.9 |
2020-02-26 | 88.73 | 86.15 | 86.94 | 86.16 | 2286400.0 | 84.82 |
2020-02-25 | 89.02 | 86.02 | 89.0 | 86.35 | 2510800.0 | 85.01 |
2020-02-24 | 89.18 | 87.27 | 88.91 | 88.09 | 1914600.0 | 86.73 |
2020-02-21 | 92.63 | 90.9 | 92.04 | 91.73 | 1363000.0 | 90.31 |
2020-02-20 | 93.56 | 92.05 | 92.35 | 92.92 | 987800.0 | 91.48 |
2020-02-19 | 93.75 | 92.09 | 92.47 | 93.38 | 1147000.0 | 91.48 |
2020-02-18 | 92.87 | 91.42 | 92.74 | 91.98 | 1651400.0 | 90.11 |