名前 | Teleflex Incorporated Common Stock |
ティッカー | TFX |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 407.06 | 400.32 | 405.79 | 404.5 | 166600.0 | 404.5 |
2021-02-12 | 410.35 | 403.73 | 405.21 | 406.19 | 193500.0 | 406.19 |
2021-02-11 | 407.34 | 401.05 | 403.7 | 406.55 | 128700.0 | 406.55 |
2021-02-10 | 404.98 | 397.75 | 402.23 | 403.21 | 155100.0 | 403.21 |
2021-02-09 | 402.55 | 396.74 | 397.29 | 400.28 | 209400.0 | 400.28 |
2021-02-08 | 402.45 | 396.42 | 398.94 | 398.63 | 93600.0 | 398.63 |
2021-02-05 | 403.86 | 398.54 | 400.62 | 398.77 | 163500.0 | 398.77 |
2021-02-04 | 403.99 | 389.84 | 389.84 | 398.66 | 175600.0 | 398.66 |
2021-02-03 | 393.09 | 382.03 | 390.99 | 389.27 | 138400.0 | 389.27 |
2021-02-02 | 398.57 | 383.76 | 384.14 | 391.4 | 223400.0 | 391.4 |
2021-02-01 | 384.36 | 374.12 | 380.29 | 379.33 | 182300.0 | 379.33 |
2021-01-29 | 381.83 | 373.9 | 379.57 | 377.63 | 174500.0 | 377.63 |
2021-01-28 | 386.82 | 372.77 | 375.21 | 381.5 | 181600.0 | 381.5 |
2021-01-27 | 379.41 | 370.79 | 377.36 | 372.25 | 184600.0 | 372.25 |
2021-01-26 | 385.26 | 377.76 | 384.0 | 382.8 | 216200.0 | 382.8 |
2021-01-25 | 387.2 | 378.86 | 384.58 | 382.14 | 223200.0 | 382.14 |
2021-01-22 | 388.55 | 384.66 | 386.74 | 386.44 | 197800.0 | 386.44 |
2021-01-21 | 395.19 | 388.27 | 391.18 | 388.72 | 164900.0 | 388.72 |
2021-01-20 | 395.49 | 383.59 | 385.79 | 393.29 | 198800.0 | 393.29 |
2021-01-19 | 392.63 | 384.49 | 391.57 | 385.83 | 184500.0 | 385.83 |
2021-01-15 | 390.43 | 382.92 | 387.1 | 388.37 | 205500.0 | 388.37 |
2021-01-14 | 399.66 | 386.45 | 398.02 | 387.66 | 256000.0 | 387.66 |
2021-01-13 | 399.87 | 392.43 | 395.0 | 397.75 | 282900.0 | 397.75 |
2021-01-12 | 407.13 | 395.89 | 404.68 | 397.06 | 287100.0 | 397.06 |
2021-01-11 | 410.61 | 401.08 | 408.56 | 403.86 | 185800.0 | 403.86 |
2021-01-08 | 414.72 | 405.14 | 405.66 | 413.38 | 183400.0 | 413.38 |
2021-01-07 | 407.58 | 400.75 | 405.61 | 403.78 | 304300.0 | 403.78 |
2021-01-06 | 407.34 | 401.0 | 402.55 | 405.03 | 321900.0 | 405.03 |
2021-01-05 | 404.74 | 399.43 | 400.79 | 400.43 | 251800.0 | 400.43 |
2021-01-04 | 412.42 | 397.76 | 411.1 | 403.13 | 228000.0 | 403.13 |
2020-12-31 | 412.99 | 403.53 | 407.24 | 411.57 | 107400.0 | 411.57 |
2020-12-30 | 408.72 | 404.65 | 406.26 | 407.56 | 107100.0 | 407.56 |
2020-12-29 | 410.48 | 405.1 | 407.87 | 406.04 | 105500.0 | 406.04 |
2020-12-28 | 410.29 | 404.89 | 407.42 | 406.56 | 91400.0 | 406.56 |
2020-12-24 | 406.81 | 396.18 | 399.32 | 405.06 | 87500.0 | 405.06 |
2020-12-23 | 402.51 | 397.05 | 399.66 | 397.29 | 113700.0 | 397.29 |
2020-12-22 | 402.76 | 396.43 | 399.11 | 396.84 | 151500.0 | 396.84 |
2020-12-21 | 402.48 | 391.38 | 402.48 | 399.02 | 192100.0 | 399.02 |
2020-12-18 | 411.22 | 399.2 | 403.02 | 408.9 | 434900.0 | 408.9 |
2020-12-17 | 404.76 | 395.69 | 398.36 | 402.9 | 196300.0 | 402.9 |
2020-12-16 | 399.72 | 390.78 | 392.0 | 397.33 | 245500.0 | 397.33 |
2020-12-15 | 393.74 | 382.34 | 385.58 | 392.68 | 240900.0 | 392.68 |
2020-12-14 | 394.94 | 380.66 | 386.69 | 380.67 | 209300.0 | 380.67 |
2020-12-11 | 384.55 | 378.0 | 381.37 | 383.42 | 241900.0 | 383.42 |
2020-12-10 | 388.72 | 380.37 | 380.37 | 383.35 | 218100.0 | 383.35 |
2020-12-09 | 384.9 | 379.08 | 383.65 | 381.37 | 204100.0 | 381.37 |
2020-12-08 | 386.35 | 379.91 | 379.91 | 382.96 | 139100.0 | 382.96 |
2020-12-07 | 387.31 | 380.72 | 386.53 | 382.86 | 141100.0 | 382.86 |
2020-12-04 | 387.41 | 375.94 | 375.94 | 386.97 | 173600.0 | 386.97 |
2020-12-03 | 387.43 | 376.45 | 379.13 | 377.99 | 191200.0 | 377.99 |
2020-12-02 | 384.05 | 376.88 | 379.14 | 380.38 | 260700.0 | 380.38 |
2020-12-01 | 386.33 | 378.45 | 384.87 | 380.47 | 295300.0 | 380.47 |
2020-11-30 | 384.7 | 368.99 | 371.95 | 382.75 | 518600.0 | 382.75 |
2020-11-27 | 374.41 | 368.39 | 374.11 | 371.05 | 103700.0 | 371.05 |
2020-11-25 | 381.52 | 372.92 | 379.72 | 373.66 | 211700.0 | 373.66 |
2020-11-24 | 384.71 | 371.97 | 375.13 | 381.62 | 294600.0 | 381.62 |
2020-11-23 | 376.02 | 367.03 | 372.76 | 373.14 | 362900.0 | 373.14 |
2020-11-20 | 374.52 | 367.18 | 372.74 | 370.61 | 226000.0 | 370.61 |
2020-11-19 | 372.55 | 363.16 | 368.54 | 372.27 | 254700.0 | 372.27 |
2020-11-18 | 378.42 | 369.75 | 375.18 | 370.17 | 294400.0 | 370.17 |
2020-11-17 | 379.28 | 371.25 | 374.32 | 375.5 | 381200.0 | 375.5 |
2020-11-16 | 375.26 | 361.21 | 366.81 | 375.22 | 269200.0 | 375.22 |
2020-11-13 | 365.61 | 356.33 | 358.04 | 364.4 | 142200.0 | 364.4 |
2020-11-12 | 362.77 | 353.9 | 358.46 | 356.74 | 105700.0 | 356.74 |
2020-11-11 | 371.49 | 360.02 | 370.7 | 362.97 | 224400.0 | 362.63 |
2020-11-10 | 369.17 | 350.77 | 361.93 | 368.45 | 324700.0 | 368.1 |
2020-11-09 | 380.63 | 357.91 | 357.93 | 363.96 | 523700.0 | 363.62 |
2020-11-06 | 340.0 | 334.18 | 338.07 | 335.94 | 185500.0 | 335.63 |
2020-11-05 | 346.02 | 334.11 | 335.75 | 337.27 | 253300.0 | 336.95 |
2020-11-04 | 340.77 | 328.5 | 336.57 | 328.75 | 375900.0 | 328.44 |
2020-11-03 | 336.21 | 325.06 | 326.36 | 332.19 | 238700.0 | 331.88 |
2020-11-02 | 334.09 | 312.69 | 326.38 | 319.97 | 343100.0 | 319.67 |
2020-10-30 | 326.13 | 312.33 | 322.0 | 318.23 | 425100.0 | 317.93 |
2020-10-29 | 342.41 | 321.67 | 339.12 | 326.65 | 543400.0 | 326.34 |
2020-10-28 | 346.33 | 334.82 | 341.13 | 335.03 | 284200.0 | 334.72 |
2020-10-27 | 357.05 | 350.75 | 357.0 | 351.46 | 229000.0 | 351.13 |
2020-10-26 | 363.06 | 354.63 | 361.38 | 357.36 | 174800.0 | 357.03 |
2020-10-23 | 371.99 | 365.61 | 371.99 | 366.24 | 171700.0 | 365.9 |
2020-10-22 | 369.36 | 357.41 | 359.07 | 368.22 | 179700.0 | 367.88 |
2020-10-21 | 362.36 | 358.0 | 361.78 | 359.06 | 165200.0 | 358.72 |
2020-10-20 | 369.15 | 361.3 | 363.19 | 361.8 | 217500.0 | 361.46 |
2020-10-19 | 370.93 | 359.37 | 367.57 | 361.63 | 315000.0 | 361.29 |
2020-10-16 | 369.25 | 361.76 | 363.57 | 365.39 | 201000.0 | 365.05 |
2020-10-15 | 362.73 | 356.86 | 358.35 | 361.8 | 134500.0 | 361.46 |
2020-10-14 | 372.62 | 362.08 | 365.97 | 364.5 | 170000.0 | 364.16 |
2020-10-13 | 367.55 | 361.14 | 364.97 | 362.55 | 163900.0 | 362.21 |
2020-10-12 | 370.9 | 360.31 | 367.4 | 367.62 | 152600.0 | 367.28 |
2020-10-09 | 365.83 | 354.97 | 358.43 | 363.51 | 219300.0 | 363.17 |
2020-10-08 | 355.23 | 348.79 | 350.0 | 354.34 | 198700.0 | 354.01 |
2020-10-07 | 350.46 | 337.22 | 337.22 | 348.03 | 274200.0 | 347.7 |
2020-10-06 | 342.74 | 335.64 | 339.03 | 336.37 | 181000.0 | 336.05 |
2020-10-05 | 342.34 | 337.57 | 340.17 | 339.3 | 136200.0 | 338.98 |
2020-10-02 | 337.87 | 330.42 | 334.61 | 335.9 | 172900.0 | 335.59 |
2020-10-01 | 347.94 | 334.81 | 343.76 | 337.24 | 231400.0 | 336.92 |
2020-09-30 | 344.54 | 336.62 | 336.62 | 340.42 | 167800.0 | 340.1 |
2020-09-29 | 345.63 | 335.33 | 343.3 | 335.54 | 188100.0 | 335.23 |
2020-09-28 | 345.95 | 340.16 | 341.93 | 341.89 | 161400.0 | 341.57 |
2020-09-25 | 337.92 | 326.09 | 326.15 | 335.81 | 171000.0 | 335.5 |
2020-09-24 | 331.57 | 324.89 | 326.97 | 329.52 | 319100.0 | 329.21 |
2020-09-23 | 339.48 | 329.63 | 333.92 | 330.77 | 256900.0 | 330.46 |
2020-09-22 | 332.89 | 320.33 | 326.69 | 331.83 | 607300.0 | 331.52 |
2020-09-21 | 331.47 | 321.88 | 331.47 | 326.7 | 365700.0 | 326.39 |
2020-09-18 | 350.5 | 337.02 | 345.6 | 337.96 | 458500.0 | 337.64 |
2020-09-17 | 355.77 | 344.74 | 355.77 | 346.58 | 377300.0 | 346.26 |
2020-09-16 | 372.67 | 353.15 | 372.67 | 357.9 | 406700.0 | 357.56 |
2020-09-15 | 377.85 | 369.15 | 374.65 | 369.83 | 293300.0 | 369.48 |
2020-09-14 | 376.79 | 371.44 | 375.29 | 371.88 | 281000.0 | 371.53 |
2020-09-11 | 380.4 | 367.88 | 379.66 | 370.57 | 268700.0 | 370.22 |
2020-09-10 | 391.13 | 377.35 | 390.29 | 378.07 | 212100.0 | 377.72 |
2020-09-09 | 395.06 | 384.75 | 387.27 | 389.47 | 139900.0 | 389.11 |
2020-09-08 | 389.77 | 381.55 | 385.0 | 381.94 | 235800.0 | 381.58 |
2020-09-04 | 400.12 | 384.35 | 399.76 | 389.39 | 144000.0 | 389.03 |
2020-09-03 | 407.33 | 390.9 | 405.8 | 396.58 | 251100.0 | 396.21 |
2020-09-02 | 409.27 | 395.89 | 399.26 | 408.18 | 223700.0 | 407.8 |
2020-09-01 | 399.18 | 390.45 | 391.31 | 398.35 | 213300.0 | 397.98 |
2020-08-31 | 395.17 | 383.02 | 383.02 | 392.95 | 221300.0 | 392.58 |
2020-08-28 | 386.05 | 376.35 | 380.01 | 385.02 | 150600.0 | 384.66 |
2020-08-27 | 385.14 | 374.67 | 376.29 | 380.28 | 169400.0 | 379.92 |
2020-08-26 | 377.42 | 368.0 | 375.98 | 375.93 | 131800.0 | 375.58 |
2020-08-25 | 378.79 | 369.41 | 373.74 | 377.48 | 247900.0 | 377.13 |
2020-08-24 | 373.74 | 365.29 | 372.72 | 370.85 | 161600.0 | 370.5 |
2020-08-21 | 371.77 | 367.01 | 371.08 | 371.63 | 154000.0 | 371.28 |
2020-08-20 | 374.03 | 367.92 | 369.61 | 370.75 | 162400.0 | 370.4 |
2020-08-19 | 376.69 | 371.48 | 376.69 | 371.8 | 110800.0 | 371.45 |
2020-08-18 | 376.85 | 371.93 | 376.85 | 373.99 | 128600.0 | 373.64 |
2020-08-17 | 380.59 | 374.53 | 378.66 | 374.73 | 164000.0 | 374.38 |
2020-08-14 | 380.84 | 376.51 | 380.45 | 378.47 | 102600.0 | 378.12 |
2020-08-13 | 383.89 | 374.75 | 374.75 | 382.1 | 115800.0 | 381.74 |
2020-08-12 | 380.51 | 375.43 | 378.77 | 376.01 | 209000.0 | 375.32 |
2020-08-11 | 383.5 | 374.68 | 378.5 | 375.26 | 152400.0 | 374.57 |
2020-08-10 | 378.52 | 371.41 | 372.43 | 376.4 | 192900.0 | 375.71 |
2020-08-07 | 376.62 | 369.55 | 370.62 | 373.5 | 136900.0 | 372.81 |
2020-08-06 | 374.53 | 364.66 | 374.25 | 369.57 | 134700.0 | 368.89 |
2020-08-05 | 377.17 | 367.36 | 368.89 | 374.25 | 276800.0 | 373.56 |
2020-08-04 | 375.25 | 364.44 | 373.38 | 368.26 | 254800.0 | 367.58 |
2020-08-03 | 376.33 | 370.7 | 373.77 | 373.65 | 180200.0 | 372.96 |
2020-07-31 | 384.33 | 368.0 | 383.29 | 373.1 | 245600.0 | 372.41 |
2020-07-30 | 393.0 | 365.85 | 392.95 | 385.17 | 307800.0 | 384.46 |
2020-07-29 | 405.07 | 387.37 | 387.37 | 400.99 | 250600.0 | 400.25 |
2020-07-28 | 387.92 | 382.12 | 386.52 | 384.67 | 221700.0 | 383.96 |
2020-07-27 | 387.58 | 383.05 | 386.35 | 385.0 | 182700.0 | 384.29 |
2020-07-24 | 389.25 | 382.31 | 387.87 | 387.66 | 142600.0 | 386.95 |
2020-07-23 | 395.42 | 387.17 | 390.55 | 388.84 | 111200.0 | 388.12 |
2020-07-22 | 390.98 | 383.11 | 385.69 | 389.41 | 157900.0 | 388.69 |
2020-07-21 | 387.88 | 382.39 | 385.0 | 385.38 | 127400.0 | 384.67 |
2020-07-20 | 385.76 | 380.43 | 381.86 | 384.8 | 133100.0 | 384.09 |
2020-07-17 | 383.99 | 371.65 | 372.52 | 381.88 | 162900.0 | 381.18 |
2020-07-16 | 374.64 | 366.1 | 373.51 | 369.94 | 100900.0 | 369.26 |
2020-07-15 | 377.67 | 365.58 | 365.58 | 374.41 | 145000.0 | 373.72 |
2020-07-14 | 363.03 | 349.29 | 349.29 | 362.35 | 166300.0 | 361.68 |
2020-07-13 | 362.53 | 349.35 | 358.09 | 350.24 | 247300.0 | 349.6 |
2020-07-10 | 358.98 | 351.64 | 357.85 | 354.78 | 117300.0 | 354.13 |
2020-07-09 | 360.59 | 352.15 | 358.57 | 356.96 | 200900.0 | 356.3 |
2020-07-08 | 363.58 | 357.96 | 360.89 | 360.26 | 169500.0 | 359.6 |
2020-07-07 | 367.94 | 360.01 | 364.87 | 360.69 | 188500.0 | 360.03 |
2020-07-06 | 374.98 | 367.63 | 373.94 | 368.15 | 219300.0 | 367.47 |
2020-07-02 | 373.72 | 367.5 | 372.05 | 368.15 | 191500.0 | 367.47 |
2020-07-01 | 375.0 | 363.97 | 363.97 | 368.93 | 287000.0 | 368.25 |
2020-06-30 | 365.55 | 355.85 | 355.95 | 363.98 | 240400.0 | 363.31 |
2020-06-29 | 357.5 | 350.81 | 357.5 | 355.44 | 256000.0 | 354.79 |
2020-06-26 | 357.35 | 350.46 | 354.98 | 355.87 | 508300.0 | 355.22 |
2020-06-25 | 356.07 | 347.59 | 356.07 | 354.96 | 191900.0 | 354.31 |
2020-06-24 | 367.09 | 347.86 | 364.69 | 355.31 | 409500.0 | 354.66 |
2020-06-23 | 374.4 | 367.4 | 372.79 | 368.47 | 141900.0 | 367.79 |
2020-06-22 | 371.22 | 361.37 | 366.8 | 368.1 | 162200.0 | 367.42 |
2020-06-19 | 375.18 | 366.58 | 371.89 | 368.39 | 348100.0 | 367.71 |
2020-06-18 | 368.73 | 363.19 | 367.1 | 365.57 | 169400.0 | 364.9 |
2020-06-17 | 369.9 | 363.11 | 366.69 | 367.81 | 159900.0 | 367.13 |
2020-06-16 | 370.58 | 360.76 | 369.38 | 364.17 | 135600.0 | 363.5 |
2020-06-15 | 361.08 | 343.11 | 346.67 | 359.85 | 262800.0 | 359.19 |
2020-06-12 | 364.84 | 346.18 | 361.36 | 352.25 | 204800.0 | 351.6 |
2020-06-11 | 360.61 | 348.37 | 360.61 | 350.93 | 409500.0 | 350.28 |
2020-06-10 | 371.45 | 363.14 | 369.5 | 366.73 | 242700.0 | 366.06 |
2020-06-09 | 376.17 | 365.98 | 374.65 | 367.18 | 245900.0 | 366.5 |
2020-06-08 | 377.13 | 370.46 | 372.13 | 375.07 | 239800.0 | 374.38 |
2020-06-05 | 382.87 | 368.55 | 370.4 | 376.58 | 290900.0 | 375.89 |
2020-06-04 | 373.57 | 362.63 | 369.0 | 366.6 | 279000.0 | 365.93 |
2020-06-03 | 373.68 | 362.82 | 365.6 | 370.88 | 256000.0 | 370.2 |
2020-06-02 | 370.8 | 361.24 | 368.61 | 365.19 | 331300.0 | 364.52 |
2020-06-01 | 369.09 | 361.36 | 361.72 | 365.48 | 294900.0 | 364.81 |
2020-05-29 | 363.11 | 357.57 | 360.0 | 362.86 | 364900.0 | 362.19 |
2020-05-28 | 359.34 | 349.02 | 351.43 | 358.29 | 315900.0 | 357.63 |
2020-05-27 | 354.57 | 335.19 | 350.12 | 347.63 | 544200.0 | 346.99 |
2020-05-26 | 377.51 | 344.68 | 375.14 | 350.0 | 438600.0 | 349.36 |
2020-05-22 | 363.73 | 348.66 | 353.81 | 363.24 | 282400.0 | 362.57 |
2020-05-21 | 354.78 | 346.24 | 351.13 | 351.5 | 322800.0 | 350.85 |
2020-05-20 | 353.73 | 346.43 | 349.69 | 352.27 | 182500.0 | 351.62 |
2020-05-19 | 356.88 | 345.65 | 354.24 | 345.65 | 153900.0 | 345.01 |
2020-05-18 | 358.83 | 345.27 | 345.27 | 353.08 | 204800.0 | 352.43 |
2020-05-15 | 337.68 | 330.89 | 332.31 | 335.69 | 135700.0 | 335.07 |
2020-05-14 | 335.92 | 328.64 | 333.66 | 334.35 | 311900.0 | 333.73 |
2020-05-13 | 342.6 | 332.17 | 339.54 | 337.99 | 271200.0 | 337.03 |
2020-05-12 | 351.4 | 340.23 | 348.26 | 340.23 | 230900.0 | 339.26 |
2020-05-11 | 348.75 | 336.75 | 339.08 | 347.45 | 202300.0 | 346.46 |
2020-05-08 | 348.47 | 339.97 | 344.0 | 340.3 | 193200.0 | 339.33 |
2020-05-07 | 346.5 | 340.78 | 342.14 | 343.27 | 173700.0 | 342.29 |
2020-05-06 | 345.65 | 336.44 | 341.59 | 336.71 | 194700.0 | 335.75 |
2020-05-05 | 344.77 | 325.23 | 325.9 | 340.75 | 446000.0 | 339.78 |
2020-05-04 | 332.03 | 321.8 | 328.94 | 325.78 | 637800.0 | 324.85 |
2020-05-01 | 341.7 | 322.3 | 329.37 | 329.37 | 539700.0 | 328.43 |
2020-04-30 | 357.72 | 332.61 | 346.0 | 335.4 | 543300.0 | 334.45 |
2020-04-29 | 354.71 | 342.29 | 344.39 | 353.13 | 352200.0 | 352.13 |
2020-04-28 | 354.88 | 339.53 | 353.59 | 340.27 | 227000.0 | 339.3 |
2020-04-27 | 354.43 | 339.41 | 342.26 | 350.08 | 299300.0 | 349.08 |
2020-04-24 | 346.05 | 333.1 | 338.58 | 338.39 | 510800.0 | 337.43 |
2020-04-23 | 341.52 | 333.73 | 336.0 | 334.43 | 156400.0 | 333.48 |
2020-04-22 | 335.16 | 328.35 | 332.94 | 334.03 | 172400.0 | 333.08 |
2020-04-21 | 338.85 | 327.27 | 334.84 | 328.35 | 216300.0 | 327.42 |
2020-04-20 | 347.21 | 339.12 | 343.57 | 344.85 | 173500.0 | 343.87 |
2020-04-17 | 351.55 | 338.86 | 338.97 | 346.68 | 330500.0 | 345.69 |
2020-04-16 | 337.35 | 326.76 | 334.36 | 330.08 | 285800.0 | 329.14 |
2020-04-15 | 332.98 | 323.94 | 324.21 | 331.04 | 279300.0 | 330.1 |
2020-04-14 | 334.07 | 325.52 | 325.52 | 330.93 | 278000.0 | 329.99 |
2020-04-13 | 326.57 | 313.58 | 325.41 | 321.04 | 192400.0 | 320.13 |
2020-04-09 | 329.16 | 320.07 | 322.18 | 325.56 | 323200.0 | 324.63 |
2020-04-08 | 323.85 | 307.5 | 311.12 | 321.58 | 269900.0 | 320.67 |
2020-04-07 | 336.93 | 306.03 | 333.83 | 308.39 | 371900.0 | 307.51 |
2020-04-06 | 322.99 | 305.44 | 305.44 | 321.45 | 360400.0 | 320.54 |
2020-04-03 | 299.0 | 286.63 | 296.2 | 294.37 | 519400.0 | 293.53 |
2020-04-02 | 296.62 | 271.99 | 278.13 | 295.3 | 385500.0 | 294.46 |
2020-04-01 | 288.37 | 275.01 | 281.73 | 279.8 | 330500.0 | 279.0 |
2020-03-31 | 296.58 | 281.21 | 289.6 | 292.86 | 545700.0 | 292.03 |
2020-03-30 | 293.18 | 278.39 | 284.87 | 288.34 | 225300.0 | 287.52 |
2020-03-27 | 287.22 | 270.16 | 280.38 | 282.51 | 295900.0 | 281.71 |
2020-03-26 | 297.58 | 278.98 | 281.14 | 289.99 | 366600.0 | 289.17 |
2020-03-25 | 288.47 | 247.94 | 254.75 | 280.86 | 431500.0 | 280.06 |
2020-03-24 | 257.83 | 234.31 | 234.31 | 255.88 | 410700.0 | 255.15 |
2020-03-23 | 248.21 | 221.27 | 244.18 | 225.31 | 367800.0 | 224.67 |
2020-03-20 | 267.45 | 240.92 | 258.79 | 243.84 | 319800.0 | 243.15 |
2020-03-19 | 257.1 | 227.27 | 247.55 | 254.4 | 364200.0 | 253.68 |
2020-03-18 | 256.25 | 233.77 | 249.82 | 245.05 | 428300.0 | 244.35 |
2020-03-17 | 290.24 | 250.08 | 289.69 | 262.84 | 575800.0 | 262.09 |
2020-03-16 | 288.97 | 266.0 | 288.97 | 282.66 | 581600.0 | 281.86 |
2020-03-13 | 319.25 | 295.64 | 316.96 | 318.42 | 353800.0 | 317.51 |
2020-03-12 | 321.17 | 297.65 | 321.17 | 297.71 | 429000.0 | 296.86 |
2020-03-11 | 349.37 | 327.79 | 345.0 | 342.08 | 427300.0 | 341.11 |
2020-03-10 | 356.71 | 330.9 | 340.02 | 356.37 | 290700.0 | 355.36 |
2020-03-09 | 341.48 | 322.38 | 325.71 | 334.29 | 466500.0 | 333.34 |
2020-03-06 | 349.57 | 328.29 | 331.9 | 346.92 | 337200.0 | 345.93 |
2020-03-05 | 346.76 | 334.64 | 342.77 | 340.47 | 265800.0 | 339.5 |
2020-03-04 | 352.42 | 343.89 | 345.74 | 351.38 | 207900.0 | 350.38 |
2020-03-03 | 359.67 | 330.12 | 352.29 | 337.11 | 398800.0 | 336.15 |
2020-03-02 | 354.3 | 334.27 | 335.01 | 353.61 | 403400.0 | 352.6 |
2020-02-28 | 335.02 | 314.78 | 326.71 | 335.02 | 406100.0 | 334.07 |
2020-02-27 | 347.22 | 336.12 | 339.85 | 337.1 | 231800.0 | 335.8 |
2020-02-26 | 356.54 | 344.74 | 350.47 | 345.3 | 187100.0 | 343.97 |
2020-02-25 | 361.9 | 346.67 | 360.95 | 348.11 | 293300.0 | 346.77 |
2020-02-24 | 363.99 | 356.34 | 363.99 | 361.59 | 228300.0 | 360.2 |
2020-02-21 | 382.82 | 365.75 | 382.82 | 370.4 | 308700.0 | 368.97 |
2020-02-20 | 394.49 | 379.18 | 391.04 | 384.36 | 341400.0 | 382.88 |
2020-02-19 | 398.65 | 386.34 | 389.42 | 395.14 | 288100.0 | 393.62 |
2020-02-18 | 387.97 | 381.66 | 385.9 | 387.76 | 170000.0 | 386.27 |