名前 | Twilio Inc. Class A Common Stock |
ティッカー | TWLO |
国 | United States |
上場年 | 2016.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 435.75 | 411.53 | 433.92 | 421.26 | 2652800.0 | 421.26 |
2021-02-12 | 437.9 | 421.18 | 430.41 | 435.29 | 1239800.0 | 435.29 |
2021-02-11 | 441.19 | 422.0 | 428.98 | 433.19 | 1753700.0 | 433.19 |
2021-02-10 | 437.98 | 411.67 | 412.32 | 433.3 | 2826600.0 | 433.3 |
2021-02-09 | 411.92 | 402.26 | 409.0 | 406.57 | 1809900.0 | 406.57 |
2021-02-08 | 407.77 | 395.7 | 402.01 | 399.51 | 1021000.0 | 399.51 |
2021-02-05 | 401.0 | 395.68 | 398.99 | 400.06 | 1216400.0 | 400.06 |
2021-02-04 | 399.5 | 387.01 | 391.0 | 399.49 | 1187000.0 | 399.49 |
2021-02-03 | 393.61 | 381.68 | 391.2 | 389.5 | 1637600.0 | 389.5 |
2021-02-02 | 388.88 | 375.68 | 378.0 | 387.25 | 1579000.0 | 387.25 |
2021-02-01 | 372.09 | 356.0 | 364.0 | 371.55 | 1110800.0 | 371.55 |
2021-01-29 | 362.53 | 347.77 | 360.5 | 359.43 | 1848700.0 | 359.43 |
2021-01-28 | 366.93 | 341.92 | 345.0 | 360.91 | 2193600.0 | 360.91 |
2021-01-27 | 352.44 | 329.13 | 341.04 | 337.77 | 2379000.0 | 337.77 |
2021-01-26 | 381.3 | 354.45 | 381.3 | 355.15 | 2706600.0 | 355.15 |
2021-01-25 | 404.27 | 373.34 | 398.95 | 380.0 | 2340600.0 | 380.0 |
2021-01-22 | 392.81 | 387.68 | 389.06 | 392.01 | 1166100.0 | 392.01 |
2021-01-21 | 394.48 | 383.0 | 392.51 | 389.0 | 1064500.0 | 389.0 |
2021-01-20 | 394.36 | 383.66 | 388.69 | 392.97 | 1142100.0 | 392.97 |
2021-01-19 | 390.0 | 377.62 | 388.5 | 382.25 | 1882600.0 | 382.25 |
2021-01-15 | 398.29 | 383.37 | 385.0 | 388.65 | 1791600.0 | 388.65 |
2021-01-14 | 386.75 | 371.23 | 373.33 | 385.1 | 1817100.0 | 385.1 |
2021-01-13 | 381.95 | 367.99 | 376.0 | 369.0 | 1486100.0 | 369.0 |
2021-01-12 | 375.74 | 362.26 | 363.0 | 375.15 | 1258200.0 | 375.15 |
2021-01-11 | 367.68 | 356.0 | 359.6 | 362.01 | 1261400.0 | 362.01 |
2021-01-08 | 373.01 | 355.79 | 362.34 | 360.27 | 2136200.0 | 360.27 |
2021-01-07 | 357.5 | 337.32 | 339.88 | 357.15 | 2057900.0 | 357.15 |
2021-01-06 | 337.93 | 326.11 | 329.09 | 329.01 | 1837600.0 | 329.01 |
2021-01-05 | 341.79 | 329.0 | 330.43 | 341.24 | 1375400.0 | 341.24 |
2021-01-04 | 340.6 | 326.26 | 339.0 | 334.59 | 1968900.0 | 334.59 |
2020-12-31 | 352.02 | 335.96 | 351.7 | 338.5 | 1541300.0 | 338.5 |
2020-12-30 | 354.99 | 347.38 | 352.34 | 349.56 | 1113000.0 | 349.56 |
2020-12-29 | 361.46 | 346.74 | 360.0 | 350.5 | 2341300.0 | 350.5 |
2020-12-28 | 368.29 | 346.0 | 367.31 | 355.66 | 2081200.0 | 355.66 |
2020-12-24 | 371.36 | 361.4 | 365.15 | 362.88 | 681100.0 | 362.88 |
2020-12-23 | 373.5 | 358.09 | 371.0 | 363.28 | 1197100.0 | 363.28 |
2020-12-22 | 374.49 | 360.89 | 369.46 | 370.75 | 2494200.0 | 370.75 |
2020-12-21 | 369.37 | 357.45 | 361.21 | 364.82 | 2105400.0 | 364.82 |
2020-12-18 | 369.39 | 359.44 | 369.32 | 365.03 | 2418800.0 | 365.03 |
2020-12-17 | 365.0 | 353.21 | 356.5 | 361.07 | 2449200.0 | 361.07 |
2020-12-16 | 352.75 | 340.72 | 346.2 | 350.88 | 2115500.0 | 350.88 |
2020-12-15 | 356.87 | 342.13 | 349.75 | 345.1 | 2370200.0 | 345.1 |
2020-12-14 | 358.18 | 344.1 | 344.6 | 350.09 | 2835100.0 | 350.09 |
2020-12-11 | 346.0 | 330.25 | 333.15 | 342.41 | 3157100.0 | 342.41 |
2020-12-10 | 338.61 | 307.93 | 310.26 | 334.51 | 3661500.0 | 334.51 |
2020-12-09 | 321.95 | 305.61 | 319.23 | 312.54 | 2779400.0 | 312.54 |
2020-12-08 | 326.24 | 308.59 | 311.0 | 320.8 | 2261300.0 | 320.8 |
2020-12-07 | 316.03 | 308.26 | 315.91 | 309.29 | 2320500.0 | 309.29 |
2020-12-04 | 323.32 | 314.1 | 319.22 | 319.49 | 1413400.0 | 319.49 |
2020-12-03 | 333.62 | 318.93 | 323.52 | 319.75 | 2100500.0 | 319.75 |
2020-12-02 | 320.94 | 301.55 | 308.37 | 320.34 | 2026800.0 | 320.34 |
2020-12-01 | 320.94 | 308.06 | 319.72 | 313.58 | 1867600.0 | 313.58 |
2020-11-30 | 323.89 | 308.73 | 321.0 | 320.09 | 3636200.0 | 320.09 |
2020-11-27 | 321.0 | 307.0 | 308.06 | 319.05 | 2035300.0 | 319.05 |
2020-11-25 | 307.49 | 292.0 | 292.13 | 305.5 | 2314100.0 | 305.5 |
2020-11-24 | 303.41 | 290.0 | 302.0 | 292.0 | 2293100.0 | 292.0 |
2020-11-23 | 305.6 | 293.88 | 302.2 | 301.72 | 2340100.0 | 301.72 |
2020-11-20 | 306.6 | 296.5 | 296.5 | 298.31 | 2722000.0 | 298.31 |
2020-11-19 | 301.56 | 279.01 | 284.5 | 295.64 | 3590000.0 | 295.64 |
2020-11-18 | 288.36 | 278.37 | 286.91 | 278.93 | 2054000.0 | 278.93 |
2020-11-17 | 291.01 | 278.19 | 282.0 | 287.88 | 2149500.0 | 287.88 |
2020-11-16 | 284.92 | 270.7 | 272.16 | 278.52 | 2594900.0 | 278.52 |
2020-11-13 | 286.34 | 271.86 | 281.09 | 274.43 | 1832700.0 | 274.43 |
2020-11-12 | 288.75 | 278.75 | 280.57 | 285.67 | 1419100.0 | 285.67 |
2020-11-11 | 281.08 | 266.6 | 268.07 | 279.17 | 1927800.0 | 279.17 |
2020-11-10 | 274.55 | 254.82 | 270.0 | 266.26 | 2411700.0 | 266.26 |
2020-11-09 | 287.65 | 266.14 | 280.0 | 274.0 | 3088600.0 | 274.0 |
2020-11-06 | 305.3 | 288.2 | 302.89 | 292.13 | 3976000.0 | 292.13 |
2020-11-05 | 314.73 | 299.54 | 314.39 | 307.54 | 2287800.0 | 307.54 |
2020-11-04 | 307.46 | 291.07 | 293.49 | 306.19 | 3100200.0 | 306.19 |
2020-11-03 | 283.5 | 270.0 | 273.16 | 280.37 | 1674500.0 | 280.37 |
2020-11-02 | 284.64 | 269.7 | 277.74 | 273.38 | 2272900.0 | 273.38 |
2020-10-30 | 289.79 | 273.76 | 286.03 | 278.97 | 2401300.0 | 278.97 |
2020-10-29 | 303.69 | 287.8 | 299.75 | 288.58 | 2174600.0 | 288.58 |
2020-10-28 | 297.2 | 277.32 | 283.4 | 296.96 | 3906000.0 | 296.96 |
2020-10-27 | 300.79 | 285.83 | 297.68 | 286.29 | 5935000.0 | 286.29 |
2020-10-26 | 312.26 | 295.11 | 308.0 | 300.62 | 4684500.0 | 300.62 |
2020-10-23 | 307.17 | 289.13 | 293.62 | 306.1 | 2355600.0 | 306.1 |
2020-10-22 | 302.03 | 287.01 | 301.0 | 294.03 | 2394100.0 | 294.03 |
2020-10-21 | 315.73 | 297.37 | 313.99 | 298.7 | 2945100.0 | 298.7 |
2020-10-20 | 328.76 | 308.58 | 326.0 | 309.38 | 3160300.0 | 309.38 |
2020-10-19 | 338.88 | 326.45 | 330.0 | 329.59 | 1899500.0 | 329.59 |
2020-10-16 | 331.44 | 323.81 | 328.1 | 326.47 | 1578800.0 | 326.47 |
2020-10-15 | 327.96 | 310.39 | 313.02 | 325.9 | 2891600.0 | 325.9 |
2020-10-14 | 339.5 | 319.38 | 338.0 | 323.42 | 3282000.0 | 323.42 |
2020-10-13 | 341.7 | 331.74 | 333.35 | 337.88 | 3501500.0 | 337.88 |
2020-10-12 | 332.0 | 311.51 | 322.68 | 329.72 | 6200200.0 | 329.72 |
2020-10-09 | 310.64 | 300.57 | 302.0 | 306.24 | 1932000.0 | 306.24 |
2020-10-08 | 306.64 | 297.0 | 303.05 | 299.1 | 1807100.0 | 299.1 |
2020-10-07 | 307.61 | 296.6 | 298.0 | 298.18 | 3612900.0 | 298.18 |
2020-10-06 | 298.12 | 282.31 | 283.58 | 294.51 | 5679800.0 | 294.51 |
2020-10-05 | 290.9 | 282.31 | 290.0 | 283.0 | 3848000.0 | 283.0 |
2020-10-02 | 295.52 | 272.5 | 276.95 | 290.36 | 13795500.0 | 290.36 |
2020-10-01 | 258.0 | 247.5 | 249.95 | 256.96 | 2245400.0 | 256.96 |
2020-09-30 | 250.74 | 244.45 | 246.41 | 247.09 | 1682900.0 | 247.09 |
2020-09-29 | 251.76 | 243.0 | 245.0 | 248.8 | 1422400.0 | 248.8 |
2020-09-28 | 249.05 | 241.26 | 246.61 | 244.52 | 1724100.0 | 244.52 |
2020-09-25 | 246.69 | 234.03 | 238.58 | 245.02 | 1529600.0 | 245.02 |
2020-09-24 | 245.16 | 227.71 | 229.99 | 238.4 | 2450200.0 | 238.4 |
2020-09-23 | 238.72 | 230.89 | 234.57 | 232.0 | 2112900.0 | 232.0 |
2020-09-22 | 241.38 | 233.97 | 239.07 | 237.0 | 1896600.0 | 237.0 |
2020-09-21 | 238.76 | 222.0 | 224.06 | 238.3 | 2024600.0 | 238.3 |
2020-09-18 | 227.8 | 220.48 | 225.2 | 225.4 | 1921400.0 | 225.4 |
2020-09-17 | 223.11 | 216.23 | 220.0 | 221.87 | 1983300.0 | 221.87 |
2020-09-16 | 235.75 | 224.63 | 226.1 | 228.74 | 1706600.0 | 228.74 |
2020-09-15 | 231.51 | 222.89 | 228.29 | 226.33 | 1360100.0 | 226.33 |
2020-09-14 | 231.29 | 222.09 | 228.47 | 225.91 | 1417900.0 | 225.91 |
2020-09-11 | 235.51 | 220.89 | 235.51 | 224.41 | 1561500.0 | 224.41 |
2020-09-10 | 243.67 | 229.55 | 236.59 | 231.17 | 1658400.0 | 231.17 |
2020-09-09 | 235.62 | 226.53 | 233.7 | 233.11 | 1730300.0 | 233.11 |
2020-09-08 | 234.55 | 222.33 | 223.18 | 226.16 | 2196700.0 | 226.16 |
2020-09-04 | 248.0 | 223.01 | 245.15 | 233.5 | 3649400.0 | 233.5 |
2020-09-03 | 258.42 | 243.76 | 255.02 | 248.39 | 3391100.0 | 248.39 |
2020-09-02 | 279.41 | 258.78 | 279.11 | 264.2 | 2905100.0 | 264.2 |
2020-09-01 | 283.34 | 272.0 | 274.36 | 273.24 | 2739600.0 | 273.24 |
2020-08-31 | 270.74 | 261.9 | 266.14 | 269.76 | 1783700.0 | 269.76 |
2020-08-28 | 274.36 | 262.5 | 264.0 | 264.45 | 2030200.0 | 264.45 |
2020-08-27 | 268.73 | 260.2 | 265.0 | 261.52 | 2539200.0 | 261.52 |
2020-08-26 | 267.94 | 253.17 | 254.0 | 265.02 | 2960200.0 | 265.02 |
2020-08-25 | 250.36 | 240.71 | 242.7 | 249.51 | 1834600.0 | 249.51 |
2020-08-24 | 254.52 | 240.33 | 254.29 | 245.47 | 1993500.0 | 245.47 |
2020-08-21 | 261.45 | 251.1 | 259.92 | 251.26 | 1608300.0 | 251.26 |
2020-08-20 | 258.6 | 247.0 | 248.02 | 257.65 | 2050300.0 | 257.65 |
2020-08-19 | 253.4 | 248.5 | 250.81 | 251.0 | 1559500.0 | 251.0 |
2020-08-18 | 254.8 | 247.44 | 250.05 | 251.94 | 2245000.0 | 251.94 |
2020-08-17 | 249.12 | 242.0 | 242.99 | 247.8 | 2099900.0 | 247.8 |
2020-08-14 | 247.0 | 238.51 | 246.0 | 240.06 | 1508000.0 | 240.06 |
2020-08-13 | 248.35 | 242.61 | 243.64 | 243.99 | 1845300.0 | 243.99 |
2020-08-12 | 247.52 | 240.24 | 244.47 | 240.93 | 2443400.0 | 240.93 |
2020-08-11 | 252.29 | 242.66 | 246.59 | 244.49 | 3049900.0 | 244.49 |
2020-08-10 | 252.7 | 241.36 | 248.12 | 250.05 | 4921200.0 | 250.05 |
2020-08-07 | 257.5 | 241.73 | 245.83 | 249.0 | 9519600.0 | 249.0 |
2020-08-06 | 275.39 | 260.0 | 272.63 | 260.49 | 4322500.0 | 260.49 |
2020-08-05 | 280.56 | 268.62 | 277.0 | 278.11 | 6259500.0 | 278.11 |
2020-08-04 | 286.99 | 280.13 | 285.0 | 283.76 | 5245200.0 | 283.76 |
2020-08-03 | 288.81 | 279.31 | 282.18 | 286.33 | 3738700.0 | 286.33 |
2020-07-31 | 277.42 | 267.14 | 273.0 | 277.42 | 3379500.0 | 277.42 |
2020-07-30 | 269.78 | 259.41 | 263.49 | 267.45 | 2568700.0 | 267.45 |
2020-07-29 | 265.36 | 250.47 | 253.09 | 264.62 | 3265500.0 | 264.62 |
2020-07-28 | 256.31 | 249.56 | 252.96 | 249.79 | 1562200.0 | 249.79 |
2020-07-27 | 256.6 | 247.62 | 252.0 | 252.86 | 1611100.0 | 252.86 |
2020-07-24 | 250.48 | 235.7 | 248.5 | 248.29 | 2787000.0 | 248.29 |
2020-07-23 | 270.5 | 253.29 | 263.5 | 254.32 | 3054100.0 | 254.32 |
2020-07-22 | 271.0 | 260.13 | 262.53 | 262.05 | 3224200.0 | 262.05 |
2020-07-21 | 264.5 | 250.05 | 263.55 | 260.51 | 4316300.0 | 260.51 |
2020-07-20 | 264.36 | 237.54 | 240.0 | 262.97 | 5179900.0 | 262.97 |
2020-07-17 | 239.63 | 222.97 | 225.8 | 238.57 | 4499300.0 | 238.57 |
2020-07-16 | 224.0 | 217.24 | 221.98 | 222.38 | 2460500.0 | 222.38 |
2020-07-15 | 226.68 | 216.78 | 226.28 | 224.27 | 2376300.0 | 224.27 |
2020-07-14 | 227.36 | 214.32 | 222.11 | 223.82 | 3201700.0 | 223.82 |
2020-07-13 | 244.0 | 223.37 | 241.62 | 224.8 | 2695600.0 | 224.8 |
2020-07-10 | 245.3 | 238.65 | 245.0 | 240.58 | 2185600.0 | 240.58 |
2020-07-09 | 247.5 | 237.44 | 245.5 | 245.3 | 2610400.0 | 245.3 |
2020-07-08 | 244.99 | 234.92 | 235.5 | 243.61 | 3516100.0 | 243.61 |
2020-07-07 | 239.47 | 232.82 | 235.23 | 233.3 | 1943600.0 | 233.3 |
2020-07-06 | 242.0 | 232.57 | 237.66 | 235.44 | 2575800.0 | 235.44 |
2020-07-02 | 236.5 | 227.46 | 230.61 | 232.35 | 3375500.0 | 232.35 |
2020-07-01 | 228.69 | 217.0 | 218.13 | 227.77 | 2208400.0 | 227.77 |
2020-06-30 | 221.0 | 208.95 | 211.08 | 219.42 | 2751500.0 | 219.42 |
2020-06-29 | 222.15 | 206.56 | 221.03 | 210.99 | 3293700.0 | 210.99 |
2020-06-26 | 222.38 | 211.64 | 217.87 | 221.15 | 5136800.0 | 221.15 |
2020-06-25 | 216.55 | 207.56 | 212.81 | 216.52 | 2523800.0 | 216.52 |
2020-06-24 | 219.05 | 209.22 | 214.87 | 212.17 | 2463700.0 | 212.17 |
2020-06-23 | 219.64 | 213.58 | 216.98 | 215.25 | 2318000.0 | 215.25 |
2020-06-22 | 218.8 | 212.47 | 212.56 | 216.25 | 2149600.0 | 216.25 |
2020-06-19 | 218.49 | 210.0 | 218.0 | 210.29 | 3522900.0 | 210.29 |
2020-06-18 | 216.0 | 208.45 | 210.07 | 215.29 | 2485200.0 | 215.29 |
2020-06-17 | 216.62 | 209.25 | 211.31 | 211.28 | 3758000.0 | 211.28 |
2020-06-16 | 210.4 | 196.74 | 202.5 | 209.69 | 4026800.0 | 209.69 |
2020-06-15 | 204.0 | 193.49 | 198.19 | 203.3 | 3539500.0 | 203.3 |
2020-06-12 | 196.34 | 188.64 | 193.08 | 191.89 | 2571500.0 | 191.89 |
2020-06-11 | 202.78 | 187.53 | 199.47 | 188.42 | 3818900.0 | 188.42 |
2020-06-10 | 205.0 | 194.0 | 196.41 | 203.08 | 3000100.0 | 203.08 |
2020-06-09 | 199.83 | 193.6 | 197.98 | 194.27 | 1884400.0 | 194.27 |
2020-06-08 | 198.43 | 189.66 | 195.25 | 196.73 | 2384500.0 | 196.73 |
2020-06-05 | 198.98 | 182.12 | 185.55 | 196.71 | 3054500.0 | 196.71 |
2020-06-04 | 203.12 | 191.53 | 201.18 | 193.05 | 2897900.0 | 193.05 |
2020-06-03 | 203.28 | 197.82 | 199.0 | 200.8 | 2521900.0 | 200.8 |
2020-06-02 | 202.4 | 195.36 | 198.8 | 201.67 | 2491400.0 | 201.67 |
2020-06-01 | 202.75 | 195.24 | 195.79 | 199.0 | 2796200.0 | 199.0 |
2020-05-29 | 197.91 | 192.03 | 197.52 | 197.6 | 2926900.0 | 197.6 |
2020-05-28 | 198.7 | 189.42 | 190.33 | 191.4 | 3148800.0 | 191.4 |
2020-05-27 | 192.98 | 177.13 | 189.33 | 192.35 | 6725600.0 | 192.35 |
2020-05-26 | 209.94 | 195.0 | 209.0 | 196.4 | 6338900.0 | 196.4 |
2020-05-22 | 209.5 | 196.11 | 200.17 | 208.62 | 7139700.0 | 208.62 |
2020-05-21 | 197.3 | 188.04 | 192.9 | 194.0 | 4374800.0 | 194.0 |
2020-05-20 | 192.65 | 186.31 | 187.12 | 191.91 | 5443600.0 | 191.91 |
2020-05-19 | 188.49 | 180.55 | 183.05 | 183.24 | 4364200.0 | 183.24 |
2020-05-18 | 193.7 | 183.1 | 189.63 | 183.39 | 4432400.0 | 183.39 |
2020-05-15 | 195.15 | 187.8 | 188.41 | 189.22 | 5682700.0 | 189.22 |
2020-05-14 | 193.07 | 183.77 | 186.07 | 191.86 | 5644000.0 | 191.86 |
2020-05-13 | 195.54 | 180.3 | 192.11 | 187.42 | 10975800.0 | 187.42 |
2020-05-12 | 197.15 | 181.6 | 187.0 | 190.29 | 11599000.0 | 190.29 |
2020-05-11 | 189.97 | 179.0 | 179.98 | 186.61 | 9736800.0 | 186.61 |
2020-05-08 | 182.39 | 165.11 | 167.01 | 179.69 | 16956700.0 | 179.69 |
2020-05-07 | 176.37 | 152.4 | 152.4 | 170.89 | 31103100.0 | 170.89 |
2020-05-06 | 123.64 | 116.51 | 117.05 | 122.4 | 5990500.0 | 122.4 |
2020-05-05 | 119.19 | 114.05 | 115.28 | 116.57 | 2584700.0 | 116.57 |
2020-05-04 | 113.92 | 106.24 | 106.98 | 113.25 | 2425200.0 | 113.25 |
2020-05-01 | 113.69 | 107.95 | 109.39 | 107.98 | 2693500.0 | 107.98 |
2020-04-30 | 116.84 | 110.8 | 111.13 | 112.3 | 3209200.0 | 112.3 |
2020-04-29 | 111.98 | 105.4 | 106.07 | 111.3 | 2433600.0 | 111.3 |
2020-04-28 | 110.57 | 104.4 | 110.05 | 104.59 | 2265700.0 | 104.59 |
2020-04-27 | 112.69 | 108.91 | 111.15 | 109.42 | 1552100.0 | 109.42 |
2020-04-24 | 110.8 | 105.7 | 108.08 | 109.95 | 1780200.0 | 109.95 |
2020-04-23 | 109.43 | 105.0 | 105.0 | 107.51 | 1761900.0 | 107.51 |
2020-04-22 | 109.36 | 105.88 | 106.9 | 107.89 | 1271700.0 | 107.89 |
2020-04-21 | 109.49 | 100.41 | 107.53 | 105.0 | 3420700.0 | 105.0 |
2020-04-20 | 111.49 | 106.55 | 106.6 | 108.37 | 2433900.0 | 108.37 |
2020-04-17 | 108.32 | 104.38 | 106.5 | 107.88 | 2787400.0 | 107.88 |
2020-04-16 | 106.82 | 101.52 | 101.85 | 103.63 | 2970800.0 | 103.63 |
2020-04-15 | 101.69 | 97.43 | 99.46 | 100.82 | 2047800.0 | 100.82 |
2020-04-14 | 100.92 | 98.01 | 98.54 | 98.79 | 2128100.0 | 98.79 |
2020-04-13 | 96.29 | 92.71 | 95.3 | 95.89 | 1574800.0 | 95.89 |
2020-04-09 | 97.45 | 92.14 | 92.58 | 95.34 | 2926200.0 | 95.34 |
2020-04-08 | 92.35 | 88.15 | 88.45 | 91.73 | 2823900.0 | 91.73 |
2020-04-07 | 90.29 | 84.02 | 88.0 | 87.22 | 3415300.0 | 87.22 |
2020-04-06 | 86.95 | 82.44 | 84.0 | 86.66 | 2933600.0 | 86.66 |
2020-04-03 | 83.0 | 79.25 | 82.58 | 80.69 | 2893600.0 | 80.69 |
2020-04-02 | 86.41 | 81.51 | 83.79 | 83.32 | 2606000.0 | 83.32 |
2020-04-01 | 87.88 | 84.54 | 87.0 | 84.93 | 2742900.0 | 84.93 |
2020-03-31 | 95.45 | 88.94 | 92.34 | 89.49 | 5209700.0 | 89.49 |
2020-03-30 | 99.42 | 95.31 | 97.57 | 97.0 | 2593700.0 | 97.0 |
2020-03-27 | 98.96 | 95.51 | 98.0 | 96.63 | 2200100.0 | 96.63 |
2020-03-26 | 102.68 | 96.77 | 97.21 | 100.69 | 3635600.0 | 100.69 |
2020-03-25 | 101.79 | 95.76 | 98.89 | 96.83 | 3621600.0 | 96.83 |
2020-03-24 | 98.74 | 93.0 | 93.0 | 97.53 | 4241800.0 | 97.53 |
2020-03-23 | 90.49 | 81.36 | 84.61 | 89.74 | 4072800.0 | 89.74 |
2020-03-20 | 89.39 | 83.01 | 83.22 | 84.14 | 3763400.0 | 84.14 |
2020-03-19 | 83.31 | 71.57 | 74.25 | 82.5 | 4209000.0 | 82.5 |
2020-03-18 | 78.46 | 70.26 | 72.57 | 74.09 | 2755000.0 | 74.09 |
2020-03-17 | 80.66 | 72.23 | 72.23 | 77.62 | 3612700.0 | 77.62 |
2020-03-16 | 77.99 | 68.06 | 69.42 | 71.7 | 3437700.0 | 71.7 |
2020-03-13 | 83.18 | 73.72 | 83.18 | 79.99 | 5845300.0 | 79.99 |
2020-03-12 | 82.82 | 75.75 | 77.08 | 78.34 | 5301800.0 | 78.34 |
2020-03-11 | 92.42 | 85.18 | 90.18 | 87.01 | 4496700.0 | 87.01 |
2020-03-10 | 96.81 | 89.55 | 96.47 | 92.61 | 5083300.0 | 92.61 |
2020-03-09 | 98.99 | 91.0 | 92.88 | 93.05 | 3741700.0 | 93.05 |
2020-03-06 | 104.35 | 98.58 | 103.5 | 101.77 | 3457200.0 | 101.77 |
2020-03-05 | 108.58 | 102.84 | 103.81 | 105.99 | 2916200.0 | 105.99 |
2020-03-04 | 107.26 | 103.83 | 106.86 | 104.88 | 3986000.0 | 104.88 |
2020-03-03 | 112.28 | 102.26 | 111.57 | 105.37 | 5310600.0 | 105.37 |
2020-03-02 | 114.25 | 108.01 | 113.7 | 111.48 | 3218400.0 | 111.48 |
2020-02-28 | 112.65 | 105.73 | 105.97 | 112.64 | 3822200.0 | 112.64 |
2020-02-27 | 114.9 | 105.27 | 107.52 | 110.91 | 3419900.0 | 110.91 |
2020-02-26 | 115.84 | 111.12 | 113.11 | 112.96 | 2605300.0 | 112.96 |
2020-02-25 | 120.12 | 111.67 | 119.0 | 112.31 | 4468600.0 | 112.31 |
2020-02-24 | 118.6 | 113.03 | 115.0 | 117.94 | 4120200.0 | 117.94 |
2020-02-21 | 125.74 | 120.9 | 125.38 | 123.27 | 2566800.0 | 123.27 |
2020-02-20 | 128.56 | 123.1 | 128.0 | 126.71 | 2699400.0 | 126.71 |
2020-02-19 | 129.65 | 127.92 | 128.76 | 128.06 | 1983300.0 | 128.06 |
2020-02-18 | 129.13 | 126.02 | 127.5 | 128.14 | 3168400.0 | 128.14 |