名前 | Valmont Industries Inc. Common Stock |
ティッカー | VMI |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 229.55 | 224.79 | 225.46 | 226.82 | 143200.0 | 226.82 |
2021-02-12 | 225.47 | 221.66 | 222.73 | 225.0 | 106300.0 | 225.0 |
2021-02-11 | 224.21 | 221.06 | 222.67 | 223.22 | 191800.0 | 223.22 |
2021-02-10 | 221.96 | 216.84 | 220.01 | 221.1 | 156600.0 | 221.1 |
2021-02-09 | 221.21 | 217.93 | 221.21 | 219.09 | 163800.0 | 219.09 |
2021-02-08 | 220.42 | 213.97 | 214.69 | 220.03 | 144600.0 | 220.03 |
2021-02-05 | 212.71 | 207.25 | 210.25 | 212.42 | 133800.0 | 212.42 |
2021-02-04 | 209.04 | 206.01 | 209.04 | 208.57 | 112500.0 | 208.57 |
2021-02-03 | 208.76 | 203.97 | 204.63 | 206.66 | 166300.0 | 206.66 |
2021-02-02 | 205.11 | 195.92 | 197.66 | 205.1 | 173600.0 | 205.1 |
2021-02-01 | 195.57 | 192.4 | 195.01 | 195.09 | 203000.0 | 195.09 |
2021-01-29 | 195.0 | 191.13 | 195.0 | 192.92 | 146300.0 | 192.92 |
2021-01-28 | 196.42 | 193.02 | 196.23 | 195.66 | 137600.0 | 195.66 |
2021-01-27 | 201.44 | 193.1 | 198.21 | 194.55 | 187500.0 | 194.55 |
2021-01-26 | 209.46 | 202.11 | 209.46 | 202.54 | 85100.0 | 202.54 |
2021-01-25 | 211.18 | 205.11 | 208.58 | 209.0 | 144300.0 | 209.0 |
2021-01-22 | 209.51 | 205.28 | 207.71 | 208.75 | 153500.0 | 208.75 |
2021-01-21 | 213.72 | 206.82 | 211.79 | 208.93 | 104300.0 | 208.93 |
2021-01-20 | 217.33 | 211.56 | 216.12 | 211.94 | 261000.0 | 211.94 |
2021-01-19 | 215.0 | 208.4 | 208.72 | 214.86 | 217200.0 | 214.86 |
2021-01-15 | 208.05 | 201.42 | 206.34 | 207.59 | 135700.0 | 207.59 |
2021-01-14 | 212.39 | 207.5 | 209.4 | 208.34 | 215800.0 | 208.34 |
2021-01-13 | 210.0 | 204.95 | 206.35 | 209.4 | 303700.0 | 209.4 |
2021-01-12 | 209.57 | 200.59 | 200.59 | 206.2 | 233700.0 | 206.2 |
2021-01-11 | 200.0 | 189.85 | 189.85 | 199.61 | 148400.0 | 199.61 |
2021-01-08 | 195.23 | 190.0 | 195.23 | 191.58 | 149700.0 | 191.58 |
2021-01-07 | 195.0 | 188.01 | 190.6 | 194.5 | 143800.0 | 194.5 |
2021-01-06 | 191.27 | 179.34 | 179.34 | 189.53 | 204900.0 | 189.53 |
2021-01-05 | 177.12 | 172.05 | 172.05 | 176.11 | 66100.0 | 176.11 |
2021-01-04 | 177.37 | 170.53 | 175.99 | 173.21 | 91700.0 | 173.21 |
2020-12-31 | 176.31 | 173.04 | 174.26 | 174.93 | 64100.0 | 174.93 |
2020-12-30 | 175.24 | 172.37 | 172.37 | 174.36 | 79900.0 | 174.36 |
2020-12-29 | 172.52 | 169.95 | 172.16 | 171.15 | 62900.0 | 171.15 |
2020-12-28 | 174.06 | 170.82 | 173.35 | 171.21 | 88400.0 | 171.21 |
2020-12-24 | 172.84 | 171.32 | 172.84 | 172.06 | 20600.0 | 172.06 |
2020-12-23 | 174.06 | 171.88 | 173.87 | 171.91 | 89200.0 | 171.91 |
2020-12-22 | 174.5 | 171.4 | 173.18 | 173.4 | 79900.0 | 172.95 |
2020-12-21 | 173.37 | 170.09 | 170.49 | 172.72 | 99600.0 | 172.27 |
2020-12-18 | 176.62 | 172.35 | 175.25 | 172.92 | 286100.0 | 172.47 |
2020-12-17 | 175.25 | 173.02 | 173.51 | 175.25 | 76300.0 | 174.8 |
2020-12-16 | 176.15 | 173.05 | 174.41 | 173.73 | 98700.0 | 173.28 |
2020-12-15 | 174.0 | 170.23 | 170.23 | 173.83 | 107700.0 | 173.38 |
2020-12-14 | 171.23 | 167.85 | 171.23 | 168.8 | 135400.0 | 168.36 |
2020-12-11 | 171.84 | 168.7 | 168.86 | 169.76 | 72300.0 | 169.32 |
2020-12-10 | 170.8 | 168.29 | 169.53 | 170.27 | 61700.0 | 169.83 |
2020-12-09 | 172.28 | 168.88 | 169.0 | 170.06 | 83200.0 | 169.62 |
2020-12-08 | 169.84 | 167.8 | 167.96 | 168.89 | 103100.0 | 168.45 |
2020-12-07 | 170.38 | 166.56 | 169.51 | 167.93 | 66100.0 | 167.49 |
2020-12-04 | 169.75 | 165.98 | 165.98 | 169.34 | 68800.0 | 168.9 |
2020-12-03 | 166.8 | 164.31 | 165.85 | 164.77 | 107800.0 | 164.34 |
2020-12-02 | 165.0 | 161.73 | 163.88 | 164.83 | 72500.0 | 164.4 |
2020-12-01 | 165.28 | 162.68 | 165.21 | 164.15 | 80800.0 | 163.72 |
2020-11-30 | 165.11 | 160.79 | 164.21 | 162.98 | 169000.0 | 162.56 |
2020-11-27 | 166.27 | 163.47 | 165.69 | 165.16 | 26400.0 | 164.73 |
2020-11-25 | 165.97 | 162.27 | 165.97 | 165.02 | 76000.0 | 164.59 |
2020-11-24 | 167.59 | 163.03 | 165.0 | 166.72 | 89200.0 | 166.29 |
2020-11-23 | 164.18 | 161.34 | 161.34 | 163.28 | 58800.0 | 162.86 |
2020-11-20 | 161.8 | 157.87 | 160.0 | 160.39 | 138100.0 | 159.97 |
2020-11-19 | 162.23 | 158.19 | 161.11 | 159.42 | 81900.0 | 159.01 |
2020-11-18 | 163.42 | 161.1 | 162.57 | 161.43 | 93100.0 | 161.01 |
2020-11-17 | 162.69 | 159.27 | 159.93 | 162.11 | 100700.0 | 161.69 |
2020-11-16 | 163.2 | 157.65 | 160.0 | 162.04 | 109500.0 | 161.62 |
2020-11-13 | 159.07 | 153.37 | 156.14 | 156.57 | 209400.0 | 156.16 |
2020-11-12 | 159.64 | 153.62 | 158.55 | 154.51 | 142600.0 | 154.11 |
2020-11-11 | 161.43 | 158.76 | 161.1 | 159.82 | 92800.0 | 159.41 |
2020-11-10 | 161.79 | 153.89 | 155.74 | 159.49 | 147800.0 | 159.08 |
2020-11-09 | 164.38 | 154.18 | 158.5 | 154.29 | 102500.0 | 153.89 |
2020-11-06 | 156.22 | 150.6 | 152.83 | 153.72 | 75000.0 | 153.32 |
2020-11-05 | 155.03 | 150.05 | 150.1 | 152.58 | 96800.0 | 152.18 |
2020-11-04 | 152.29 | 146.01 | 150.4 | 148.83 | 106100.0 | 148.44 |
2020-11-03 | 153.99 | 150.11 | 150.33 | 152.99 | 142100.0 | 152.59 |
2020-11-02 | 149.47 | 145.41 | 146.77 | 149.44 | 104900.0 | 149.05 |
2020-10-30 | 143.99 | 140.39 | 141.13 | 141.95 | 133100.0 | 141.58 |
2020-10-29 | 143.45 | 139.57 | 139.88 | 141.93 | 111500.0 | 141.56 |
2020-10-28 | 146.1 | 140.65 | 144.27 | 140.79 | 163800.0 | 140.42 |
2020-10-27 | 147.74 | 145.07 | 145.84 | 147.15 | 122600.0 | 146.77 |
2020-10-26 | 148.92 | 145.09 | 147.51 | 146.32 | 125300.0 | 145.94 |
2020-10-23 | 149.03 | 146.13 | 147.82 | 148.53 | 121500.0 | 148.14 |
2020-10-22 | 149.26 | 138.93 | 139.6 | 146.87 | 227700.0 | 146.49 |
2020-10-21 | 140.23 | 137.72 | 137.72 | 139.09 | 172500.0 | 138.73 |
2020-10-20 | 138.48 | 136.43 | 137.19 | 137.51 | 136000.0 | 137.15 |
2020-10-19 | 138.7 | 135.24 | 138.59 | 135.84 | 123800.0 | 135.49 |
2020-10-16 | 139.99 | 137.35 | 138.94 | 137.66 | 63300.0 | 137.3 |
2020-10-15 | 138.5 | 133.85 | 134.41 | 138.41 | 89500.0 | 138.05 |
2020-10-14 | 138.75 | 135.72 | 137.21 | 136.17 | 95200.0 | 135.82 |
2020-10-13 | 141.46 | 137.01 | 141.46 | 137.8 | 86300.0 | 137.44 |
2020-10-12 | 142.49 | 140.16 | 140.16 | 141.18 | 59600.0 | 140.81 |
2020-10-09 | 141.65 | 137.53 | 138.36 | 140.61 | 156900.0 | 140.25 |
2020-10-08 | 140.4 | 137.34 | 138.1 | 138.21 | 148200.0 | 137.85 |
2020-10-07 | 138.41 | 132.19 | 133.35 | 137.5 | 182400.0 | 137.14 |
2020-10-06 | 132.93 | 126.45 | 128.42 | 131.14 | 196900.0 | 130.8 |
2020-10-05 | 128.28 | 125.3 | 126.23 | 127.56 | 115000.0 | 127.23 |
2020-10-02 | 125.9 | 120.26 | 121.03 | 124.99 | 94200.0 | 124.67 |
2020-10-01 | 125.21 | 122.14 | 124.54 | 122.75 | 87500.0 | 122.43 |
2020-09-30 | 125.65 | 123.35 | 123.36 | 124.18 | 174700.0 | 123.86 |
2020-09-29 | 122.83 | 120.33 | 122.14 | 122.75 | 125700.0 | 122.43 |
2020-09-28 | 122.84 | 119.88 | 119.88 | 122.32 | 146300.0 | 122.0 |
2020-09-25 | 119.19 | 117.36 | 117.78 | 118.72 | 102800.0 | 118.41 |
2020-09-24 | 119.5 | 117.6 | 118.63 | 118.56 | 70500.0 | 118.25 |
2020-09-23 | 121.28 | 118.65 | 119.83 | 119.11 | 87000.0 | 118.35 |
2020-09-22 | 120.86 | 119.58 | 119.98 | 120.08 | 92900.0 | 119.32 |
2020-09-21 | 124.41 | 119.0 | 124.41 | 119.54 | 151400.0 | 118.78 |
2020-09-18 | 128.18 | 124.95 | 127.15 | 125.44 | 214300.0 | 124.64 |
2020-09-17 | 128.09 | 123.75 | 124.61 | 127.33 | 145100.0 | 126.52 |
2020-09-16 | 126.59 | 124.6 | 126.46 | 125.58 | 143300.0 | 124.78 |
2020-09-15 | 127.35 | 124.09 | 125.09 | 126.47 | 112300.0 | 125.67 |
2020-09-14 | 125.65 | 121.93 | 121.93 | 125.27 | 110900.0 | 124.47 |
2020-09-11 | 122.99 | 119.73 | 120.75 | 121.6 | 103000.0 | 120.83 |
2020-09-10 | 121.93 | 118.25 | 121.61 | 120.06 | 118100.0 | 119.3 |
2020-09-09 | 123.87 | 120.95 | 123.31 | 121.52 | 102800.0 | 120.75 |
2020-09-08 | 125.28 | 121.93 | 125.28 | 122.86 | 97800.0 | 122.08 |
2020-09-04 | 128.73 | 125.33 | 128.12 | 126.32 | 62900.0 | 125.52 |
2020-09-03 | 130.75 | 125.8 | 130.37 | 126.1 | 69300.0 | 125.3 |
2020-09-02 | 131.12 | 129.12 | 129.62 | 130.46 | 73900.0 | 129.63 |
2020-09-01 | 129.07 | 126.19 | 126.27 | 129.01 | 86400.0 | 128.19 |
2020-08-31 | 128.13 | 126.76 | 128.13 | 127.05 | 88800.0 | 126.24 |
2020-08-28 | 128.78 | 126.21 | 128.78 | 128.5 | 100700.0 | 127.68 |
2020-08-27 | 128.83 | 127.11 | 127.46 | 128.35 | 79800.0 | 127.53 |
2020-08-26 | 128.89 | 126.31 | 128.47 | 127.49 | 80000.0 | 126.68 |
2020-08-25 | 128.75 | 126.43 | 128.31 | 128.28 | 98100.0 | 127.46 |
2020-08-24 | 128.16 | 126.05 | 126.69 | 127.62 | 118500.0 | 126.81 |
2020-08-21 | 126.58 | 125.03 | 125.38 | 125.47 | 123100.0 | 124.67 |
2020-08-20 | 126.97 | 125.11 | 125.35 | 126.0 | 89400.0 | 125.2 |
2020-08-19 | 128.67 | 126.66 | 127.22 | 127.27 | 61000.0 | 126.46 |
2020-08-18 | 129.23 | 126.6 | 129.23 | 127.11 | 113500.0 | 126.3 |
2020-08-17 | 130.65 | 128.01 | 130.18 | 128.72 | 123500.0 | 127.9 |
2020-08-14 | 131.7 | 129.71 | 130.74 | 130.41 | 101200.0 | 129.58 |
2020-08-13 | 132.59 | 131.18 | 132.0 | 131.89 | 66900.0 | 131.05 |
2020-08-12 | 134.45 | 131.85 | 134.17 | 132.39 | 68500.0 | 131.55 |
2020-08-11 | 134.57 | 130.94 | 131.36 | 132.72 | 135500.0 | 131.88 |
2020-08-10 | 130.41 | 126.79 | 126.79 | 129.74 | 102300.0 | 128.91 |
2020-08-07 | 126.94 | 123.8 | 124.3 | 126.62 | 125000.0 | 125.81 |
2020-08-06 | 126.23 | 124.21 | 125.0 | 124.31 | 98200.0 | 123.52 |
2020-08-05 | 125.66 | 124.4 | 125.61 | 125.2 | 99600.0 | 124.4 |
2020-08-04 | 124.93 | 123.17 | 123.28 | 124.42 | 123700.0 | 123.63 |
2020-08-03 | 124.14 | 121.61 | 121.65 | 123.5 | 124000.0 | 122.71 |
2020-07-31 | 121.82 | 119.13 | 121.82 | 121.2 | 136900.0 | 120.43 |
2020-07-30 | 123.89 | 121.39 | 122.86 | 122.19 | 125300.0 | 121.41 |
2020-07-29 | 125.41 | 122.53 | 123.0 | 124.63 | 165600.0 | 123.84 |
2020-07-28 | 125.91 | 122.03 | 125.18 | 122.28 | 191000.0 | 121.5 |
2020-07-27 | 126.92 | 123.29 | 125.05 | 126.0 | 125100.0 | 125.2 |
2020-07-24 | 128.54 | 124.66 | 125.2 | 125.73 | 154200.0 | 124.93 |
2020-07-23 | 130.72 | 122.53 | 122.53 | 125.37 | 264600.0 | 124.57 |
2020-07-22 | 119.78 | 117.75 | 117.75 | 118.85 | 95900.0 | 118.09 |
2020-07-21 | 119.4 | 117.59 | 118.28 | 118.12 | 88600.0 | 117.37 |
2020-07-20 | 117.33 | 115.98 | 117.33 | 116.54 | 76600.0 | 115.8 |
2020-07-17 | 117.77 | 117.06 | 117.14 | 117.09 | 86600.0 | 116.34 |
2020-07-16 | 118.24 | 115.86 | 117.29 | 116.79 | 102800.0 | 116.05 |
2020-07-15 | 118.06 | 114.81 | 116.0 | 117.5 | 174900.0 | 116.75 |
2020-07-14 | 114.84 | 112.04 | 112.25 | 113.65 | 153100.0 | 112.93 |
2020-07-13 | 115.88 | 112.65 | 115.88 | 112.84 | 163800.0 | 112.12 |
2020-07-10 | 114.88 | 112.48 | 112.48 | 114.77 | 80900.0 | 114.04 |
2020-07-09 | 113.74 | 110.1 | 113.6 | 111.58 | 117500.0 | 110.87 |
2020-07-08 | 118.4 | 113.03 | 117.61 | 114.01 | 187200.0 | 113.28 |
2020-07-07 | 119.49 | 115.66 | 116.53 | 116.85 | 176700.0 | 116.11 |
2020-07-06 | 116.63 | 112.51 | 116.0 | 113.74 | 107300.0 | 113.02 |
2020-07-02 | 115.02 | 112.8 | 113.88 | 113.67 | 114900.0 | 112.95 |
2020-07-01 | 113.96 | 110.43 | 113.82 | 111.65 | 144300.0 | 110.94 |
2020-06-30 | 114.25 | 110.57 | 110.57 | 113.62 | 130600.0 | 112.9 |
2020-06-29 | 111.17 | 108.15 | 108.16 | 111.09 | 109400.0 | 110.38 |
2020-06-26 | 107.18 | 104.8 | 105.84 | 106.79 | 213700.0 | 106.11 |
2020-06-25 | 107.12 | 104.95 | 105.15 | 106.82 | 121200.0 | 106.14 |
2020-06-24 | 108.54 | 105.22 | 107.84 | 106.4 | 174700.0 | 105.28 |
2020-06-23 | 110.97 | 108.85 | 110.58 | 109.18 | 155600.0 | 108.03 |
2020-06-22 | 110.95 | 108.06 | 110.95 | 109.09 | 169400.0 | 107.94 |
2020-06-19 | 114.59 | 110.9 | 113.77 | 111.99 | 305700.0 | 110.81 |
2020-06-18 | 113.98 | 111.36 | 111.36 | 112.55 | 199600.0 | 111.36 |
2020-06-17 | 118.11 | 112.54 | 117.8 | 113.06 | 158300.0 | 111.87 |
2020-06-16 | 119.75 | 114.74 | 114.87 | 117.05 | 342900.0 | 115.81 |
2020-06-15 | 111.01 | 104.11 | 104.65 | 110.2 | 205400.0 | 109.04 |
2020-06-12 | 111.28 | 104.18 | 111.28 | 107.23 | 249000.0 | 106.1 |
2020-06-11 | 112.12 | 108.17 | 111.5 | 108.24 | 177900.0 | 107.1 |
2020-06-10 | 119.99 | 114.85 | 119.99 | 115.01 | 182800.0 | 113.79 |
2020-06-09 | 122.56 | 119.87 | 122.51 | 120.53 | 162200.0 | 119.26 |
2020-06-08 | 127.35 | 123.62 | 125.43 | 124.01 | 90900.0 | 122.7 |
2020-06-05 | 128.37 | 123.77 | 124.59 | 124.96 | 122700.0 | 123.64 |
2020-06-04 | 121.07 | 118.37 | 119.11 | 120.93 | 143000.0 | 119.65 |
2020-06-03 | 120.01 | 117.05 | 117.05 | 119.81 | 136000.0 | 118.54 |
2020-06-02 | 116.53 | 114.56 | 116.09 | 115.88 | 199100.0 | 114.66 |
2020-06-01 | 115.7 | 113.72 | 114.22 | 114.67 | 159900.0 | 113.46 |
2020-05-29 | 114.66 | 112.21 | 113.26 | 114.0 | 174200.0 | 112.8 |
2020-05-28 | 115.41 | 112.43 | 115.31 | 113.38 | 120100.0 | 112.18 |
2020-05-27 | 114.05 | 110.51 | 112.31 | 114.05 | 270500.0 | 112.84 |
2020-05-26 | 112.36 | 108.48 | 108.48 | 110.11 | 335300.0 | 108.95 |
2020-05-22 | 107.17 | 104.92 | 106.84 | 105.62 | 153200.0 | 104.5 |
2020-05-21 | 107.54 | 105.09 | 105.09 | 107.05 | 145000.0 | 105.92 |
2020-05-20 | 106.24 | 104.66 | 106.17 | 105.7 | 198400.0 | 104.58 |
2020-05-19 | 108.2 | 104.19 | 106.57 | 104.26 | 117700.0 | 103.16 |
2020-05-18 | 107.3 | 103.55 | 104.29 | 106.7 | 362000.0 | 105.57 |
2020-05-15 | 104.27 | 100.92 | 101.49 | 101.28 | 459500.0 | 100.21 |
2020-05-14 | 102.68 | 98.0 | 99.69 | 102.46 | 139200.0 | 101.38 |
2020-05-13 | 105.18 | 99.98 | 104.94 | 101.54 | 157800.0 | 100.47 |
2020-05-12 | 111.15 | 105.5 | 111.15 | 105.6 | 101000.0 | 104.48 |
2020-05-11 | 111.13 | 108.49 | 109.28 | 110.18 | 166400.0 | 109.02 |
2020-05-08 | 111.78 | 109.1 | 109.1 | 110.94 | 261700.0 | 109.77 |
2020-05-07 | 110.81 | 108.34 | 108.6 | 108.99 | 229800.0 | 107.84 |
2020-05-06 | 114.19 | 108.47 | 113.23 | 108.6 | 152500.0 | 107.45 |
2020-05-05 | 117.47 | 112.88 | 116.56 | 113.08 | 108300.0 | 111.89 |
2020-05-04 | 114.76 | 110.48 | 112.77 | 114.74 | 192900.0 | 113.53 |
2020-05-01 | 115.77 | 112.24 | 115.09 | 113.41 | 95000.0 | 112.21 |
2020-04-30 | 119.13 | 116.0 | 117.58 | 117.24 | 169600.0 | 116.0 |
2020-04-29 | 122.08 | 118.96 | 120.56 | 119.42 | 153800.0 | 118.16 |
2020-04-28 | 121.29 | 117.51 | 119.29 | 117.68 | 137400.0 | 116.44 |
2020-04-27 | 118.11 | 112.03 | 113.35 | 116.99 | 91700.0 | 115.75 |
2020-04-24 | 117.15 | 110.39 | 116.4 | 112.18 | 127900.0 | 110.99 |
2020-04-23 | 119.07 | 114.79 | 116.02 | 116.38 | 357300.0 | 115.15 |
2020-04-22 | 107.05 | 104.48 | 106.92 | 105.47 | 146200.0 | 104.36 |
2020-04-21 | 107.05 | 103.45 | 104.28 | 104.37 | 84700.0 | 103.27 |
2020-04-20 | 109.4 | 106.35 | 107.21 | 106.53 | 113500.0 | 105.4 |
2020-04-17 | 111.43 | 108.15 | 109.5 | 109.21 | 122700.0 | 108.06 |
2020-04-16 | 108.76 | 105.14 | 106.56 | 106.49 | 130500.0 | 105.36 |
2020-04-15 | 109.46 | 105.76 | 108.59 | 106.23 | 98800.0 | 105.11 |
2020-04-14 | 115.3 | 110.23 | 112.93 | 111.61 | 74300.0 | 110.43 |
2020-04-13 | 112.38 | 109.36 | 112.37 | 110.03 | 73600.0 | 108.87 |
2020-04-09 | 115.47 | 110.0 | 112.48 | 113.06 | 128400.0 | 111.87 |
2020-04-08 | 111.54 | 107.87 | 110.66 | 110.58 | 129900.0 | 109.41 |
2020-04-07 | 115.54 | 108.53 | 112.2 | 109.57 | 149500.0 | 108.41 |
2020-04-06 | 114.44 | 107.72 | 110.54 | 109.01 | 151000.0 | 107.86 |
2020-04-03 | 110.57 | 104.5 | 107.57 | 106.49 | 211100.0 | 105.36 |
2020-04-02 | 108.89 | 104.3 | 106.35 | 107.57 | 162800.0 | 106.43 |
2020-04-01 | 106.35 | 101.27 | 102.07 | 106.2 | 165100.0 | 105.08 |
2020-03-31 | 106.41 | 100.94 | 100.94 | 105.98 | 145400.0 | 104.86 |
2020-03-30 | 102.08 | 95.78 | 98.5 | 102.05 | 129100.0 | 100.97 |
2020-03-27 | 98.7 | 93.03 | 94.97 | 97.44 | 85500.0 | 96.41 |
2020-03-26 | 99.11 | 90.29 | 91.79 | 98.94 | 165800.0 | 97.89 |
2020-03-25 | 96.65 | 90.96 | 95.9 | 91.43 | 219000.0 | 90.02 |
2020-03-24 | 99.28 | 93.68 | 97.36 | 95.31 | 217400.0 | 93.84 |
2020-03-23 | 93.47 | 87.84 | 92.0 | 91.64 | 132300.0 | 90.23 |
2020-03-20 | 93.47 | 88.29 | 92.45 | 91.9 | 213300.0 | 90.48 |
2020-03-19 | 95.47 | 90.0 | 94.06 | 92.16 | 205700.0 | 90.74 |
2020-03-18 | 95.73 | 86.39 | 88.7 | 95.73 | 193900.0 | 94.25 |
2020-03-17 | 96.43 | 83.76 | 88.28 | 96.43 | 260800.0 | 94.94 |
2020-03-16 | 90.37 | 82.6 | 89.77 | 86.23 | 240200.0 | 84.9 |
2020-03-13 | 99.52 | 88.64 | 94.83 | 99.36 | 255000.0 | 97.83 |
2020-03-12 | 95.95 | 88.13 | 95.95 | 89.51 | 237300.0 | 88.13 |
2020-03-11 | 108.3 | 100.98 | 107.9 | 101.78 | 196700.0 | 100.21 |
2020-03-10 | 111.21 | 105.27 | 110.53 | 111.06 | 147400.0 | 109.35 |
2020-03-09 | 112.81 | 104.33 | 108.77 | 107.25 | 166100.0 | 105.59 |
2020-03-06 | 116.39 | 113.19 | 113.69 | 115.96 | 145800.0 | 114.17 |
2020-03-05 | 118.91 | 115.61 | 116.71 | 117.23 | 140900.0 | 115.42 |
2020-03-04 | 119.59 | 116.28 | 118.48 | 119.33 | 162900.0 | 117.49 |
2020-03-03 | 120.61 | 115.07 | 118.89 | 115.51 | 156700.0 | 113.73 |
2020-03-02 | 118.59 | 113.39 | 117.34 | 118.52 | 128300.0 | 116.69 |
2020-02-28 | 117.77 | 110.97 | 111.93 | 116.22 | 225100.0 | 114.43 |
2020-02-27 | 123.15 | 116.76 | 116.76 | 118.27 | 188200.0 | 116.44 |
2020-02-26 | 124.78 | 120.71 | 121.68 | 121.05 | 143900.0 | 119.18 |
2020-02-25 | 125.71 | 120.41 | 125.71 | 121.99 | 149900.0 | 120.11 |
2020-02-24 | 127.64 | 123.85 | 127.35 | 125.41 | 175300.0 | 123.47 |
2020-02-21 | 134.38 | 129.43 | 133.18 | 134.15 | 180300.0 | 132.08 |
2020-02-20 | 148.22 | 131.76 | 140.86 | 134.68 | 310600.0 | 132.6 |
2020-02-19 | 154.86 | 152.44 | 152.44 | 154.21 | 83600.0 | 151.83 |
2020-02-18 | 152.86 | 150.0 | 151.32 | 151.49 | 70400.0 | 149.15 |