名前 | Hanover Insurance Group Inc |
ティッカー | THG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 115.99 | 114.23 | 115.75 | 114.91 | 147000.0 | 114.91 |
2021-02-12 | 116.95 | 114.66 | 116.17 | 115.31 | 163900.0 | 115.31 |
2021-02-11 | 117.35 | 115.98 | 116.19 | 116.47 | 158300.0 | 116.47 |
2021-02-10 | 116.95 | 115.35 | 116.08 | 115.93 | 145100.0 | 115.93 |
2021-02-09 | 115.86 | 113.1 | 113.1 | 115.65 | 148700.0 | 115.65 |
2021-02-08 | 114.2 | 112.82 | 113.54 | 113.28 | 227900.0 | 113.28 |
2021-02-05 | 115.1 | 113.14 | 115.1 | 113.49 | 256600.0 | 113.49 |
2021-02-04 | 117.08 | 111.09 | 115.38 | 114.52 | 366100.0 | 114.52 |
2021-02-03 | 115.3 | 112.73 | 113.52 | 114.44 | 272200.0 | 114.44 |
2021-02-02 | 115.11 | 113.27 | 114.53 | 113.73 | 161700.0 | 113.73 |
2021-02-01 | 113.65 | 111.79 | 112.97 | 113.41 | 214700.0 | 113.41 |
2021-01-29 | 114.28 | 111.96 | 113.16 | 112.47 | 382200.0 | 112.47 |
2021-01-28 | 115.09 | 113.18 | 113.61 | 113.84 | 190100.0 | 113.84 |
2021-01-27 | 115.1 | 111.87 | 113.65 | 112.55 | 253100.0 | 112.55 |
2021-01-26 | 117.71 | 115.21 | 117.34 | 115.26 | 169800.0 | 115.26 |
2021-01-25 | 117.72 | 115.4 | 116.32 | 116.61 | 237800.0 | 116.61 |
2021-01-22 | 118.82 | 115.89 | 117.83 | 116.98 | 174900.0 | 116.98 |
2021-01-21 | 122.45 | 119.04 | 121.9 | 119.06 | 184000.0 | 119.06 |
2021-01-20 | 121.82 | 119.69 | 119.77 | 121.74 | 125600.0 | 121.74 |
2021-01-19 | 121.3 | 119.42 | 120.51 | 119.97 | 144600.0 | 119.97 |
2021-01-15 | 120.75 | 118.8 | 119.12 | 119.4 | 166600.0 | 119.4 |
2021-01-14 | 121.74 | 119.51 | 121.14 | 120.23 | 145800.0 | 120.23 |
2021-01-13 | 121.97 | 118.84 | 121.14 | 120.41 | 131500.0 | 120.41 |
2021-01-12 | 121.18 | 119.05 | 119.53 | 120.62 | 211500.0 | 120.62 |
2021-01-11 | 120.0 | 118.23 | 118.71 | 118.92 | 138400.0 | 118.92 |
2021-01-08 | 120.0 | 117.42 | 120.0 | 119.78 | 162700.0 | 119.78 |
2021-01-07 | 120.0 | 118.09 | 120.0 | 119.8 | 203400.0 | 119.8 |
2021-01-06 | 119.77 | 116.78 | 116.84 | 119.21 | 337000.0 | 119.21 |
2021-01-05 | 115.79 | 113.66 | 114.53 | 114.94 | 122800.0 | 114.94 |
2021-01-04 | 117.78 | 113.71 | 117.26 | 114.55 | 166000.0 | 114.55 |
2020-12-31 | 117.3 | 115.4 | 116.34 | 116.92 | 143800.0 | 116.92 |
2020-12-30 | 117.44 | 115.89 | 116.14 | 116.13 | 94100.0 | 116.13 |
2020-12-29 | 116.86 | 114.88 | 116.82 | 115.69 | 117300.0 | 115.69 |
2020-12-28 | 117.75 | 115.96 | 116.9 | 116.22 | 102900.0 | 116.22 |
2020-12-24 | 116.36 | 114.94 | 116.22 | 116.08 | 40000.0 | 116.08 |
2020-12-23 | 116.88 | 115.56 | 116.02 | 116.19 | 192600.0 | 116.19 |
2020-12-22 | 116.35 | 114.21 | 115.91 | 115.08 | 125000.0 | 115.08 |
2020-12-21 | 117.96 | 113.98 | 117.0 | 115.73 | 194600.0 | 115.73 |
2020-12-18 | 118.99 | 115.76 | 118.1 | 117.07 | 510200.0 | 117.07 |
2020-12-17 | 117.83 | 116.39 | 117.58 | 117.59 | 222800.0 | 117.59 |
2020-12-16 | 118.74 | 117.28 | 118.61 | 117.92 | 171800.0 | 117.22 |
2020-12-15 | 118.25 | 115.79 | 116.92 | 118.2 | 139600.0 | 117.5 |
2020-12-14 | 117.99 | 115.36 | 117.45 | 115.74 | 130600.0 | 115.05 |
2020-12-11 | 117.34 | 115.24 | 115.24 | 116.24 | 128400.0 | 115.55 |
2020-12-10 | 116.7 | 114.65 | 115.13 | 116.36 | 161500.0 | 115.67 |
2020-12-09 | 116.8 | 115.03 | 116.26 | 116.06 | 127200.0 | 115.37 |
2020-12-08 | 115.56 | 113.65 | 113.65 | 115.47 | 142400.0 | 114.78 |
2020-12-07 | 116.86 | 114.31 | 116.24 | 114.84 | 126000.0 | 114.16 |
2020-12-04 | 117.41 | 115.01 | 115.01 | 117.02 | 164000.0 | 116.33 |
2020-12-03 | 115.47 | 113.33 | 114.75 | 113.9 | 243900.0 | 113.22 |
2020-12-02 | 116.13 | 113.81 | 114.56 | 114.63 | 160400.0 | 113.95 |
2020-12-01 | 115.35 | 113.78 | 114.52 | 114.87 | 176000.0 | 114.19 |
2020-11-30 | 115.99 | 112.3 | 115.05 | 112.35 | 308800.0 | 111.68 |
2020-11-27 | 117.43 | 115.51 | 116.95 | 116.01 | 64000.0 | 115.32 |
2020-11-25 | 118.35 | 115.89 | 117.9 | 117.25 | 205400.0 | 116.55 |
2020-11-24 | 119.21 | 117.04 | 117.68 | 118.34 | 134600.0 | 117.64 |
2020-11-23 | 116.76 | 114.91 | 116.76 | 116.03 | 212500.0 | 115.34 |
2020-11-20 | 115.71 | 113.62 | 115.02 | 115.23 | 242500.0 | 114.55 |
2020-11-19 | 115.28 | 112.77 | 114.29 | 115.14 | 127900.0 | 114.46 |
2020-11-18 | 117.62 | 115.03 | 116.11 | 115.12 | 147000.0 | 114.44 |
2020-11-17 | 116.77 | 113.79 | 115.85 | 115.88 | 212300.0 | 115.19 |
2020-11-16 | 117.71 | 115.42 | 116.07 | 117.56 | 265800.0 | 116.86 |
2020-11-13 | 113.7 | 111.34 | 111.45 | 113.43 | 129200.0 | 112.76 |
2020-11-12 | 110.7 | 108.96 | 109.96 | 110.4 | 190000.0 | 109.74 |
2020-11-11 | 113.67 | 110.25 | 113.06 | 111.13 | 180900.0 | 110.47 |
2020-11-10 | 114.77 | 109.83 | 110.0 | 112.82 | 349700.0 | 112.15 |
2020-11-09 | 111.08 | 106.64 | 107.72 | 109.08 | 307300.0 | 108.43 |
2020-11-06 | 101.94 | 99.93 | 101.21 | 100.23 | 206100.0 | 99.64 |
2020-11-05 | 101.23 | 97.59 | 98.06 | 100.6 | 173800.0 | 100.0 |
2020-11-04 | 100.24 | 97.23 | 98.33 | 97.51 | 214600.0 | 96.93 |
2020-11-03 | 101.53 | 99.86 | 100.32 | 100.16 | 167300.0 | 99.57 |
2020-11-02 | 98.9 | 96.13 | 96.8 | 98.65 | 181600.0 | 98.06 |
2020-10-30 | 96.89 | 94.96 | 95.57 | 95.66 | 306700.0 | 95.09 |
2020-10-29 | 97.5 | 93.17 | 94.27 | 96.0 | 404300.0 | 95.43 |
2020-10-28 | 99.13 | 94.57 | 95.68 | 95.0 | 450800.0 | 94.44 |
2020-10-27 | 99.6 | 96.5 | 99.26 | 96.8 | 295300.0 | 96.23 |
2020-10-26 | 100.26 | 98.46 | 100.26 | 99.41 | 207900.0 | 98.82 |
2020-10-23 | 104.17 | 101.12 | 104.02 | 101.73 | 178400.0 | 101.13 |
2020-10-22 | 103.2 | 100.57 | 101.24 | 103.12 | 288000.0 | 102.51 |
2020-10-21 | 101.8 | 98.21 | 98.6 | 101.32 | 243500.0 | 100.72 |
2020-10-20 | 99.6 | 97.9 | 98.03 | 98.67 | 249100.0 | 98.08 |
2020-10-19 | 98.41 | 96.35 | 97.81 | 96.78 | 157900.0 | 96.21 |
2020-10-16 | 97.69 | 96.07 | 96.88 | 97.4 | 118200.0 | 96.82 |
2020-10-15 | 97.15 | 94.48 | 94.48 | 96.77 | 139100.0 | 96.2 |
2020-10-14 | 98.43 | 95.31 | 95.31 | 95.68 | 205000.0 | 95.11 |
2020-10-13 | 98.64 | 95.84 | 98.0 | 96.0 | 260100.0 | 95.43 |
2020-10-12 | 98.4 | 95.79 | 95.93 | 97.99 | 162700.0 | 97.41 |
2020-10-09 | 96.96 | 95.82 | 96.92 | 95.94 | 119000.0 | 95.37 |
2020-10-08 | 97.7 | 95.98 | 97.01 | 96.54 | 126800.0 | 95.97 |
2020-10-07 | 97.08 | 95.65 | 95.68 | 96.22 | 188300.0 | 95.65 |
2020-10-06 | 96.93 | 94.87 | 96.78 | 95.17 | 223800.0 | 94.61 |
2020-10-05 | 96.55 | 94.8 | 94.8 | 95.86 | 224800.0 | 95.29 |
2020-10-02 | 95.09 | 92.02 | 92.02 | 93.64 | 245300.0 | 93.08 |
2020-10-01 | 94.43 | 92.66 | 93.45 | 93.58 | 243700.0 | 93.02 |
2020-09-30 | 93.8 | 92.0 | 92.57 | 93.18 | 250600.0 | 92.63 |
2020-09-29 | 92.63 | 90.96 | 92.37 | 92.0 | 180500.0 | 91.45 |
2020-09-28 | 94.08 | 91.93 | 92.0 | 92.79 | 215700.0 | 92.24 |
2020-09-25 | 90.65 | 87.71 | 88.42 | 90.59 | 256300.0 | 90.05 |
2020-09-24 | 90.99 | 88.75 | 89.88 | 89.1 | 261000.0 | 88.57 |
2020-09-23 | 93.27 | 89.61 | 91.99 | 89.67 | 396500.0 | 89.14 |
2020-09-22 | 94.64 | 91.91 | 93.01 | 91.95 | 315900.0 | 91.4 |
2020-09-21 | 93.12 | 90.38 | 91.54 | 92.94 | 336800.0 | 92.39 |
2020-09-18 | 96.31 | 93.53 | 95.7 | 93.85 | 545700.0 | 93.29 |
2020-09-17 | 96.16 | 94.16 | 94.75 | 95.79 | 309000.0 | 95.22 |
2020-09-16 | 96.77 | 94.33 | 94.48 | 95.9 | 276600.0 | 95.33 |
2020-09-15 | 96.86 | 94.33 | 96.68 | 94.48 | 226600.0 | 93.92 |
2020-09-14 | 98.15 | 95.85 | 96.22 | 96.33 | 410900.0 | 95.76 |
2020-09-11 | 95.89 | 94.42 | 95.73 | 95.29 | 195500.0 | 94.72 |
2020-09-10 | 97.92 | 95.34 | 97.79 | 95.44 | 242000.0 | 94.87 |
2020-09-09 | 99.44 | 97.51 | 98.29 | 98.13 | 224300.0 | 96.9 |
2020-09-08 | 99.54 | 96.58 | 99.49 | 97.18 | 186800.0 | 95.96 |
2020-09-04 | 102.3 | 98.78 | 101.97 | 100.17 | 228400.0 | 98.92 |
2020-09-03 | 105.2 | 99.47 | 102.4 | 100.11 | 227400.0 | 98.86 |
2020-09-02 | 103.35 | 101.48 | 101.48 | 102.49 | 151600.0 | 101.21 |
2020-09-01 | 102.49 | 101.41 | 101.7 | 101.96 | 122000.0 | 100.68 |
2020-08-31 | 104.79 | 102.46 | 104.68 | 102.49 | 185500.0 | 101.21 |
2020-08-28 | 105.25 | 103.65 | 105.25 | 104.93 | 161500.0 | 103.62 |
2020-08-27 | 105.33 | 102.08 | 102.08 | 104.08 | 158700.0 | 102.78 |
2020-08-26 | 102.52 | 100.92 | 102.52 | 101.9 | 181900.0 | 100.62 |
2020-08-25 | 104.11 | 102.19 | 104.0 | 102.98 | 193400.0 | 101.69 |
2020-08-24 | 103.09 | 100.86 | 101.29 | 102.97 | 133200.0 | 101.68 |
2020-08-21 | 102.0 | 100.47 | 101.38 | 100.72 | 181000.0 | 99.46 |
2020-08-20 | 102.46 | 101.38 | 101.62 | 101.45 | 171300.0 | 100.18 |
2020-08-19 | 106.52 | 102.53 | 106.48 | 102.77 | 406100.0 | 101.48 |
2020-08-18 | 106.13 | 104.16 | 105.04 | 105.69 | 182900.0 | 104.37 |
2020-08-17 | 106.93 | 104.58 | 106.51 | 105.11 | 194900.0 | 103.79 |
2020-08-14 | 107.76 | 105.08 | 105.23 | 106.51 | 160300.0 | 105.18 |
2020-08-13 | 106.39 | 104.42 | 105.31 | 106.01 | 171200.0 | 104.68 |
2020-08-12 | 109.11 | 106.16 | 109.11 | 106.19 | 219600.0 | 104.86 |
2020-08-11 | 110.49 | 106.87 | 109.47 | 107.12 | 216800.0 | 105.78 |
2020-08-10 | 108.34 | 106.4 | 106.4 | 107.36 | 148400.0 | 106.02 |
2020-08-07 | 106.28 | 102.08 | 102.5 | 106.22 | 129300.0 | 104.89 |
2020-08-06 | 103.67 | 102.64 | 102.73 | 102.99 | 143400.0 | 101.7 |
2020-08-05 | 104.05 | 102.36 | 102.91 | 103.13 | 135600.0 | 101.84 |
2020-08-04 | 103.87 | 101.81 | 102.35 | 101.85 | 283400.0 | 100.57 |
2020-08-03 | 103.99 | 101.44 | 102.34 | 102.7 | 298800.0 | 101.41 |
2020-07-31 | 102.0 | 100.15 | 101.17 | 101.88 | 344800.0 | 100.6 |
2020-07-30 | 101.58 | 98.81 | 99.51 | 101.49 | 533000.0 | 100.22 |
2020-07-29 | 101.97 | 97.49 | 98.69 | 101.0 | 534000.0 | 99.74 |
2020-07-28 | 99.41 | 97.63 | 98.35 | 98.95 | 369500.0 | 97.71 |
2020-07-27 | 100.35 | 97.7 | 100.07 | 98.31 | 287200.0 | 97.08 |
2020-07-24 | 101.86 | 99.67 | 101.3 | 100.65 | 172800.0 | 99.39 |
2020-07-23 | 102.08 | 99.52 | 99.52 | 100.89 | 222000.0 | 99.63 |
2020-07-22 | 100.07 | 98.26 | 98.26 | 99.91 | 564500.0 | 98.66 |
2020-07-21 | 99.71 | 96.13 | 96.19 | 99.18 | 278200.0 | 97.94 |
2020-07-20 | 98.57 | 95.81 | 98.01 | 95.98 | 202100.0 | 94.78 |
2020-07-17 | 101.09 | 98.38 | 100.84 | 98.45 | 234100.0 | 97.22 |
2020-07-16 | 103.25 | 100.45 | 101.44 | 100.87 | 209700.0 | 99.61 |
2020-07-15 | 103.26 | 100.36 | 100.36 | 101.93 | 365500.0 | 100.65 |
2020-07-14 | 98.89 | 95.95 | 96.62 | 98.29 | 239000.0 | 97.06 |
2020-07-13 | 97.01 | 94.67 | 96.67 | 96.62 | 284500.0 | 95.41 |
2020-07-10 | 96.13 | 93.25 | 93.73 | 95.63 | 404600.0 | 94.43 |
2020-07-09 | 96.73 | 93.01 | 96.73 | 93.36 | 198500.0 | 92.19 |
2020-07-08 | 97.46 | 95.19 | 95.39 | 96.96 | 242200.0 | 95.75 |
2020-07-07 | 98.0 | 95.44 | 97.26 | 95.71 | 235700.0 | 94.51 |
2020-07-06 | 101.69 | 98.55 | 101.04 | 98.94 | 233800.0 | 97.7 |
2020-07-02 | 101.53 | 98.63 | 101.09 | 98.71 | 236000.0 | 97.47 |
2020-07-01 | 101.83 | 99.06 | 101.01 | 99.22 | 246400.0 | 97.98 |
2020-06-30 | 102.6 | 99.58 | 100.11 | 101.33 | 221500.0 | 100.06 |
2020-06-29 | 100.85 | 95.9 | 97.24 | 100.02 | 256500.0 | 98.77 |
2020-06-26 | 99.17 | 95.28 | 98.08 | 95.86 | 376300.0 | 94.66 |
2020-06-25 | 99.47 | 97.35 | 98.01 | 99.26 | 195800.0 | 98.02 |
2020-06-24 | 100.77 | 97.5 | 100.42 | 98.55 | 238600.0 | 97.32 |
2020-06-23 | 104.12 | 101.05 | 103.87 | 101.67 | 324500.0 | 100.4 |
2020-06-22 | 102.85 | 100.43 | 101.85 | 102.5 | 345000.0 | 101.22 |
2020-06-19 | 103.5 | 101.03 | 102.89 | 102.46 | 635400.0 | 101.18 |
2020-06-18 | 102.98 | 99.5 | 100.35 | 101.86 | 318400.0 | 100.58 |
2020-06-17 | 102.68 | 100.17 | 101.67 | 101.24 | 306800.0 | 99.97 |
2020-06-16 | 105.45 | 101.27 | 105.43 | 101.64 | 349000.0 | 100.37 |
2020-06-15 | 101.87 | 96.87 | 97.49 | 101.46 | 311400.0 | 100.19 |
2020-06-12 | 104.69 | 98.49 | 104.69 | 100.8 | 277700.0 | 99.54 |
2020-06-11 | 105.94 | 100.61 | 105.34 | 100.72 | 295400.0 | 99.46 |
2020-06-10 | 112.24 | 109.63 | 112.24 | 110.01 | 335600.0 | 107.99 |
2020-06-09 | 114.32 | 111.42 | 112.67 | 113.09 | 272600.0 | 111.01 |
2020-06-08 | 115.13 | 111.88 | 112.25 | 115.06 | 295000.0 | 112.95 |
2020-06-05 | 111.97 | 108.64 | 111.18 | 110.58 | 197500.0 | 108.55 |
2020-06-04 | 106.89 | 103.29 | 104.26 | 106.83 | 275700.0 | 104.87 |
2020-06-03 | 106.48 | 104.59 | 104.59 | 105.3 | 172100.0 | 103.37 |
2020-06-02 | 104.11 | 102.29 | 102.36 | 102.72 | 171800.0 | 100.83 |
2020-06-01 | 102.45 | 99.2 | 100.69 | 101.88 | 250300.0 | 100.01 |
2020-05-29 | 102.45 | 99.57 | 101.84 | 100.35 | 257700.0 | 98.51 |
2020-05-28 | 104.54 | 101.86 | 104.54 | 102.94 | 235200.0 | 101.05 |
2020-05-27 | 103.51 | 100.65 | 102.67 | 102.94 | 243200.0 | 101.05 |
2020-05-26 | 102.14 | 98.83 | 101.31 | 99.85 | 288800.0 | 98.02 |
2020-05-22 | 98.3 | 95.57 | 98.01 | 97.53 | 202800.0 | 95.74 |
2020-05-21 | 98.62 | 93.43 | 93.43 | 98.14 | 370500.0 | 96.34 |
2020-05-20 | 93.72 | 90.1 | 90.38 | 93.54 | 293500.0 | 91.82 |
2020-05-19 | 91.09 | 88.77 | 91.04 | 88.95 | 221800.0 | 87.32 |
2020-05-18 | 91.84 | 89.54 | 89.78 | 90.96 | 232700.0 | 89.29 |
2020-05-15 | 86.48 | 83.9 | 84.7 | 86.01 | 496500.0 | 84.43 |
2020-05-14 | 86.33 | 80.79 | 83.79 | 85.55 | 357400.0 | 83.98 |
2020-05-13 | 90.25 | 85.06 | 89.87 | 85.25 | 284500.0 | 83.69 |
2020-05-12 | 96.39 | 90.69 | 95.96 | 90.75 | 317200.0 | 89.08 |
2020-05-11 | 97.28 | 94.23 | 96.29 | 95.76 | 320500.0 | 94.0 |
2020-05-08 | 97.76 | 95.1 | 96.68 | 97.61 | 202800.0 | 95.82 |
2020-05-07 | 95.63 | 93.2 | 93.2 | 94.89 | 285900.0 | 93.15 |
2020-05-06 | 94.65 | 92.08 | 94.65 | 92.13 | 217000.0 | 90.44 |
2020-05-05 | 97.69 | 94.09 | 95.0 | 94.09 | 206500.0 | 92.36 |
2020-05-04 | 94.46 | 92.62 | 94.46 | 94.17 | 262100.0 | 92.44 |
2020-05-01 | 99.31 | 94.84 | 98.39 | 95.51 | 324600.0 | 93.76 |
2020-04-30 | 103.76 | 99.82 | 102.41 | 100.38 | 430100.0 | 98.54 |
2020-04-29 | 105.31 | 97.48 | 105.28 | 104.46 | 420100.0 | 102.54 |
2020-04-28 | 102.2 | 99.74 | 101.46 | 100.7 | 260300.0 | 98.85 |
2020-04-27 | 99.88 | 94.73 | 95.0 | 99.18 | 175600.0 | 97.36 |
2020-04-24 | 96.38 | 93.73 | 96.38 | 95.15 | 139900.0 | 93.4 |
2020-04-23 | 97.8 | 95.12 | 96.16 | 95.74 | 147200.0 | 93.98 |
2020-04-22 | 99.45 | 95.93 | 99.45 | 96.04 | 213200.0 | 94.28 |
2020-04-21 | 99.53 | 94.91 | 95.0 | 97.21 | 394300.0 | 95.43 |
2020-04-20 | 99.51 | 96.84 | 98.24 | 97.55 | 192900.0 | 95.76 |
2020-04-17 | 101.22 | 98.09 | 99.38 | 100.14 | 283100.0 | 98.3 |
2020-04-16 | 95.86 | 92.58 | 95.0 | 95.71 | 271000.0 | 93.95 |
2020-04-15 | 100.38 | 95.24 | 98.46 | 95.4 | 214400.0 | 93.65 |
2020-04-14 | 103.34 | 99.7 | 102.04 | 101.47 | 247400.0 | 99.61 |
2020-04-13 | 100.3 | 95.94 | 98.58 | 99.35 | 367900.0 | 97.53 |
2020-04-09 | 99.78 | 95.62 | 96.55 | 98.58 | 147500.0 | 96.77 |
2020-04-08 | 95.62 | 92.24 | 94.88 | 95.11 | 212900.0 | 93.36 |
2020-04-07 | 95.79 | 91.44 | 92.44 | 93.3 | 447400.0 | 91.59 |
2020-04-06 | 89.7 | 86.6 | 86.8 | 89.29 | 405600.0 | 87.65 |
2020-04-03 | 88.35 | 83.08 | 87.13 | 84.64 | 211500.0 | 83.09 |
2020-04-02 | 90.73 | 86.43 | 87.23 | 88.38 | 301500.0 | 86.76 |
2020-04-01 | 88.9 | 86.12 | 86.64 | 87.9 | 447500.0 | 86.29 |
2020-03-31 | 92.54 | 90.27 | 91.9 | 90.58 | 361000.0 | 88.92 |
2020-03-30 | 93.33 | 85.9 | 91.41 | 92.68 | 409300.0 | 90.98 |
2020-03-27 | 94.25 | 88.87 | 89.9 | 91.14 | 277700.0 | 89.47 |
2020-03-26 | 94.1 | 90.99 | 92.92 | 93.9 | 300600.0 | 92.18 |
2020-03-25 | 94.01 | 86.59 | 91.2 | 91.92 | 560100.0 | 90.23 |
2020-03-24 | 91.49 | 85.2 | 87.28 | 90.86 | 390500.0 | 89.19 |
2020-03-23 | 84.42 | 78.74 | 83.95 | 83.67 | 361900.0 | 82.13 |
2020-03-20 | 89.8 | 83.04 | 86.4 | 85.04 | 596000.0 | 83.48 |
2020-03-19 | 89.0 | 79.5 | 83.0 | 86.51 | 387700.0 | 84.92 |
2020-03-18 | 88.72 | 75.11 | 87.34 | 84.05 | 456800.0 | 82.51 |
2020-03-17 | 93.64 | 84.76 | 88.9 | 92.93 | 534900.0 | 91.22 |
2020-03-16 | 97.81 | 87.04 | 91.0 | 87.22 | 454700.0 | 85.62 |
2020-03-13 | 103.2 | 93.74 | 99.77 | 103.03 | 542500.0 | 101.14 |
2020-03-12 | 103.47 | 85.0 | 85.0 | 94.25 | 459900.0 | 92.52 |
2020-03-11 | 111.13 | 105.42 | 110.29 | 106.03 | 377800.0 | 103.45 |
2020-03-10 | 115.13 | 109.36 | 113.86 | 113.63 | 383800.0 | 110.86 |
2020-03-09 | 114.29 | 108.77 | 111.45 | 110.78 | 460900.0 | 108.08 |
2020-03-06 | 118.83 | 114.64 | 115.84 | 118.31 | 257400.0 | 115.43 |
2020-03-05 | 121.19 | 117.73 | 120.31 | 118.95 | 222900.0 | 116.05 |
2020-03-04 | 123.75 | 120.11 | 122.17 | 123.07 | 285200.0 | 120.07 |
2020-03-03 | 125.81 | 120.36 | 124.23 | 120.56 | 289200.0 | 117.62 |
2020-03-02 | 124.58 | 118.08 | 118.75 | 124.46 | 388800.0 | 121.43 |
2020-02-28 | 123.46 | 117.44 | 123.16 | 118.54 | 372400.0 | 115.65 |
2020-02-27 | 129.69 | 124.95 | 129.01 | 124.95 | 233100.0 | 121.9 |
2020-02-26 | 132.09 | 130.44 | 131.18 | 130.44 | 273000.0 | 127.26 |
2020-02-25 | 135.99 | 130.14 | 134.3 | 130.29 | 290600.0 | 127.11 |
2020-02-24 | 136.05 | 133.82 | 134.96 | 134.22 | 278500.0 | 130.95 |
2020-02-21 | 137.95 | 136.23 | 137.23 | 136.7 | 318200.0 | 133.37 |
2020-02-20 | 138.04 | 136.71 | 137.11 | 137.41 | 197800.0 | 134.06 |
2020-02-19 | 138.32 | 137.05 | 137.82 | 137.51 | 227500.0 | 134.16 |
2020-02-18 | 138.8 | 137.47 | 137.49 | 137.63 | 241500.0 | 134.28 |