WEX Inc. common stockのデータ
- Home
- WEX Inc. common stockの株価データ
WEX Inc. common stockの基本情報
名前 |
WEX Inc. common stock |
ティッカー |
WEX |
国 |
United States |
上場年 |
nan |
セクター |
Miscellaneous |
WEX Inc. common stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
229.73 |
221.64 |
223.0 |
223.56 |
395000.0 |
223.56 |
2021-02-12 |
221.64 |
218.93 |
219.41 |
221.4 |
219500.0 |
221.4 |
2021-02-11 |
222.25 |
216.3 |
216.3 |
219.36 |
363200.0 |
219.36 |
2021-02-10 |
215.28 |
208.8 |
208.8 |
214.5 |
370900.0 |
214.5 |
2021-02-09 |
209.64 |
203.79 |
206.71 |
208.31 |
182000.0 |
208.31 |
2021-02-08 |
207.75 |
198.56 |
200.82 |
207.69 |
295600.0 |
207.69 |
2021-02-05 |
205.37 |
197.72 |
203.99 |
198.98 |
226400.0 |
198.98 |
2021-02-04 |
202.69 |
195.77 |
199.04 |
200.04 |
289300.0 |
200.04 |
2021-02-03 |
197.64 |
193.76 |
195.68 |
195.12 |
224600.0 |
195.12 |
2021-02-02 |
200.26 |
195.74 |
199.51 |
196.48 |
257500.0 |
196.48 |
2021-02-01 |
196.31 |
190.15 |
191.67 |
195.74 |
242300.0 |
195.74 |
2021-01-29 |
196.53 |
187.43 |
196.53 |
188.6 |
394600.0 |
188.6 |
2021-01-28 |
198.0 |
189.49 |
190.28 |
196.21 |
335400.0 |
196.21 |
2021-01-27 |
191.35 |
185.02 |
189.37 |
187.22 |
356200.0 |
187.22 |
2021-01-26 |
200.89 |
193.07 |
200.52 |
193.55 |
275000.0 |
193.55 |
2021-01-25 |
202.94 |
192.53 |
201.58 |
197.43 |
342700.0 |
197.43 |
2021-01-22 |
203.2 |
200.75 |
200.75 |
201.75 |
201100.0 |
201.75 |
2021-01-21 |
206.37 |
202.67 |
205.96 |
202.92 |
156900.0 |
202.92 |
2021-01-20 |
207.29 |
203.08 |
203.78 |
205.62 |
224000.0 |
205.62 |
2021-01-19 |
206.31 |
200.74 |
203.86 |
202.24 |
282000.0 |
202.24 |
2021-01-15 |
211.69 |
200.81 |
209.45 |
200.9 |
328100.0 |
200.9 |
2021-01-14 |
215.6 |
210.73 |
213.78 |
212.08 |
320400.0 |
212.08 |
2021-01-13 |
213.5 |
208.7 |
210.44 |
211.88 |
191400.0 |
211.88 |
2021-01-12 |
211.49 |
207.68 |
209.48 |
209.72 |
340700.0 |
209.72 |
2021-01-11 |
209.46 |
204.69 |
205.83 |
208.69 |
425100.0 |
208.69 |
2021-01-08 |
214.05 |
210.2 |
213.24 |
212.02 |
231500.0 |
212.02 |
2021-01-07 |
217.98 |
211.92 |
213.8 |
212.57 |
265500.0 |
212.57 |
2021-01-06 |
213.26 |
198.99 |
198.99 |
211.5 |
469300.0 |
211.5 |
2021-01-05 |
205.39 |
197.92 |
197.92 |
202.3 |
341900.0 |
202.3 |
2021-01-04 |
204.68 |
193.48 |
204.68 |
197.21 |
265100.0 |
197.21 |
2020-12-31 |
205.45 |
199.63 |
201.63 |
203.53 |
208100.0 |
203.53 |
2020-12-30 |
203.96 |
200.45 |
200.45 |
201.13 |
160300.0 |
201.13 |
2020-12-29 |
203.8 |
199.3 |
203.54 |
200.08 |
184600.0 |
200.08 |
2020-12-28 |
204.94 |
200.46 |
204.94 |
201.4 |
152700.0 |
201.4 |
2020-12-24 |
204.0 |
200.39 |
203.98 |
203.51 |
61200.0 |
203.51 |
2020-12-23 |
204.03 |
200.07 |
200.73 |
203.11 |
141300.0 |
203.11 |
2020-12-22 |
202.99 |
197.93 |
201.0 |
199.94 |
214400.0 |
199.94 |
2020-12-21 |
200.08 |
194.37 |
197.9 |
199.77 |
372400.0 |
199.77 |
2020-12-18 |
206.31 |
202.4 |
206.31 |
204.6 |
939000.0 |
204.6 |
2020-12-17 |
206.66 |
202.24 |
205.19 |
204.76 |
288300.0 |
204.76 |
2020-12-16 |
208.99 |
202.17 |
205.8 |
203.52 |
423200.0 |
203.52 |
2020-12-15 |
204.35 |
188.98 |
190.32 |
204.33 |
881900.0 |
204.33 |
2020-12-14 |
192.44 |
184.27 |
190.9 |
184.93 |
520200.0 |
184.93 |
2020-12-11 |
189.21 |
185.43 |
187.46 |
187.75 |
236700.0 |
187.75 |
2020-12-10 |
192.26 |
186.66 |
187.48 |
189.95 |
414600.0 |
189.95 |
2020-12-09 |
193.8 |
188.8 |
193.28 |
189.73 |
402500.0 |
189.73 |
2020-12-08 |
193.9 |
189.83 |
190.1 |
190.89 |
375400.0 |
190.89 |
2020-12-07 |
192.57 |
189.4 |
190.0 |
191.32 |
491300.0 |
191.32 |
2020-12-04 |
192.74 |
181.74 |
182.68 |
191.49 |
426500.0 |
191.49 |
2020-12-03 |
184.86 |
178.9 |
179.85 |
181.0 |
270100.0 |
181.0 |
2020-12-02 |
181.77 |
175.56 |
176.88 |
181.54 |
231700.0 |
181.54 |
2020-12-01 |
183.55 |
175.69 |
175.69 |
179.12 |
435800.0 |
179.12 |
2020-11-30 |
179.4 |
172.89 |
179.25 |
173.24 |
297500.0 |
173.24 |
2020-11-27 |
181.72 |
178.95 |
181.0 |
181.52 |
103100.0 |
181.52 |
2020-11-25 |
183.54 |
178.62 |
183.12 |
180.54 |
313500.0 |
180.54 |
2020-11-24 |
189.68 |
183.86 |
184.72 |
184.7 |
568000.0 |
184.7 |
2020-11-23 |
181.95 |
172.41 |
173.96 |
181.07 |
398000.0 |
181.07 |
2020-11-20 |
174.44 |
169.59 |
174.15 |
171.71 |
309400.0 |
171.71 |
2020-11-19 |
177.8 |
172.96 |
175.0 |
174.98 |
304200.0 |
174.98 |
2020-11-18 |
180.37 |
175.5 |
179.63 |
175.65 |
399000.0 |
175.65 |
2020-11-17 |
180.38 |
170.37 |
170.94 |
180.02 |
787600.0 |
180.02 |
2020-11-16 |
175.48 |
169.31 |
172.01 |
173.46 |
489100.0 |
173.46 |
2020-11-13 |
167.46 |
160.75 |
160.8 |
166.87 |
357400.0 |
166.87 |
2020-11-12 |
164.64 |
157.89 |
163.89 |
159.51 |
435300.0 |
159.51 |
2020-11-11 |
177.59 |
163.23 |
177.58 |
166.1 |
905700.0 |
166.1 |
2020-11-10 |
178.92 |
168.18 |
170.26 |
178.49 |
932100.0 |
178.49 |
2020-11-09 |
172.05 |
145.5 |
150.0 |
171.21 |
1713000.0 |
171.21 |
2020-11-06 |
142.07 |
136.04 |
141.52 |
137.18 |
346400.0 |
137.18 |
2020-11-05 |
143.04 |
140.3 |
141.95 |
140.97 |
266600.0 |
140.97 |
2020-11-04 |
141.84 |
134.38 |
134.53 |
140.01 |
422000.0 |
140.01 |
2020-11-03 |
134.35 |
129.79 |
130.0 |
133.66 |
385600.0 |
133.66 |
2020-11-02 |
129.97 |
125.75 |
128.49 |
128.01 |
356000.0 |
128.01 |
2020-10-30 |
126.85 |
122.64 |
124.11 |
126.55 |
517100.0 |
126.55 |
2020-10-29 |
130.27 |
124.0 |
128.75 |
126.0 |
1064900.0 |
126.0 |
2020-10-28 |
136.38 |
131.3 |
135.0 |
133.58 |
749100.0 |
133.58 |
2020-10-27 |
142.22 |
137.82 |
140.39 |
138.25 |
385400.0 |
138.25 |
2020-10-26 |
144.48 |
138.35 |
144.48 |
140.04 |
444500.0 |
140.04 |
2020-10-23 |
150.04 |
145.79 |
149.99 |
146.49 |
386100.0 |
146.49 |
2020-10-22 |
148.93 |
143.18 |
144.81 |
148.27 |
451200.0 |
148.27 |
2020-10-21 |
146.02 |
142.72 |
145.09 |
143.83 |
275400.0 |
143.83 |
2020-10-20 |
151.16 |
145.46 |
148.78 |
145.53 |
249800.0 |
145.53 |
2020-10-19 |
152.24 |
146.64 |
150.22 |
147.15 |
482100.0 |
147.15 |
2020-10-16 |
151.31 |
148.23 |
150.3 |
149.83 |
194200.0 |
149.83 |
2020-10-15 |
149.64 |
145.33 |
146.02 |
149.35 |
275000.0 |
149.35 |
2020-10-14 |
153.46 |
146.71 |
152.01 |
149.4 |
422700.0 |
149.4 |
2020-10-13 |
156.0 |
151.36 |
154.94 |
152.24 |
405400.0 |
152.24 |
2020-10-12 |
170.0 |
155.9 |
170.0 |
156.15 |
1501300.0 |
156.15 |
2020-10-09 |
152.55 |
148.07 |
148.77 |
150.21 |
447800.0 |
150.21 |
2020-10-08 |
148.96 |
146.0 |
146.88 |
147.0 |
321400.0 |
147.0 |
2020-10-07 |
148.87 |
144.93 |
147.7 |
144.93 |
252100.0 |
144.93 |
2020-10-06 |
151.11 |
145.06 |
148.07 |
145.44 |
334200.0 |
145.44 |
2020-10-05 |
148.15 |
144.67 |
144.67 |
147.2 |
381400.0 |
147.2 |
2020-10-02 |
142.88 |
136.12 |
136.38 |
142.58 |
382500.0 |
142.58 |
2020-10-01 |
142.84 |
137.58 |
139.59 |
140.25 |
431500.0 |
140.25 |
2020-09-30 |
144.24 |
137.05 |
140.65 |
138.97 |
576000.0 |
138.97 |
2020-09-29 |
143.16 |
140.7 |
142.95 |
141.24 |
500600.0 |
141.24 |
2020-09-28 |
145.25 |
142.59 |
143.24 |
143.78 |
756900.0 |
143.78 |
2020-09-25 |
140.74 |
136.32 |
136.93 |
140.13 |
444900.0 |
140.13 |
2020-09-24 |
140.02 |
136.56 |
139.76 |
137.84 |
271200.0 |
137.84 |
2020-09-23 |
144.09 |
140.6 |
141.18 |
140.74 |
581500.0 |
140.74 |
2020-09-22 |
141.46 |
138.88 |
139.88 |
141.21 |
511200.0 |
141.21 |
2020-09-21 |
139.99 |
135.21 |
138.75 |
138.51 |
538200.0 |
138.51 |
2020-09-18 |
145.37 |
142.45 |
144.76 |
143.92 |
678600.0 |
143.92 |
2020-09-17 |
144.47 |
140.39 |
142.72 |
144.43 |
585000.0 |
144.43 |
2020-09-16 |
149.0 |
144.52 |
147.82 |
144.86 |
452300.0 |
144.86 |
2020-09-15 |
149.38 |
145.96 |
148.09 |
146.31 |
329700.0 |
146.31 |
2020-09-14 |
150.31 |
146.24 |
149.07 |
146.73 |
248900.0 |
146.73 |
2020-09-11 |
151.94 |
145.39 |
151.94 |
147.17 |
371300.0 |
147.17 |
2020-09-10 |
157.99 |
150.54 |
155.0 |
151.18 |
248400.0 |
151.18 |
2020-09-09 |
155.5 |
151.68 |
155.2 |
153.83 |
238500.0 |
153.83 |
2020-09-08 |
157.93 |
152.92 |
155.75 |
153.24 |
341000.0 |
153.24 |
2020-09-04 |
166.73 |
155.78 |
165.36 |
159.46 |
314700.0 |
159.46 |
2020-09-03 |
169.76 |
163.33 |
167.61 |
164.66 |
378300.0 |
164.66 |
2020-09-02 |
169.05 |
161.01 |
163.93 |
168.33 |
342900.0 |
168.33 |
2020-09-01 |
163.91 |
158.13 |
159.1 |
163.46 |
279000.0 |
163.46 |
2020-08-31 |
163.8 |
159.7 |
163.8 |
159.71 |
286300.0 |
159.71 |
2020-08-28 |
164.62 |
162.08 |
162.4 |
164.04 |
180300.0 |
164.04 |
2020-08-27 |
164.79 |
158.85 |
159.31 |
162.27 |
299100.0 |
162.27 |
2020-08-26 |
158.95 |
156.29 |
158.72 |
158.0 |
208100.0 |
158.0 |
2020-08-25 |
161.88 |
156.91 |
161.01 |
158.65 |
282900.0 |
158.65 |
2020-08-24 |
160.46 |
153.11 |
153.55 |
160.18 |
490400.0 |
160.18 |
2020-08-21 |
154.38 |
151.43 |
154.0 |
152.19 |
346900.0 |
152.19 |
2020-08-20 |
157.71 |
153.79 |
156.11 |
154.05 |
280000.0 |
154.05 |
2020-08-19 |
159.84 |
157.03 |
157.26 |
157.84 |
222800.0 |
157.84 |
2020-08-18 |
162.74 |
157.03 |
162.05 |
157.3 |
320000.0 |
157.3 |
2020-08-17 |
164.08 |
160.87 |
162.68 |
161.65 |
286000.0 |
161.65 |
2020-08-14 |
163.0 |
160.51 |
161.19 |
161.39 |
235500.0 |
161.39 |
2020-08-13 |
165.54 |
161.12 |
163.37 |
161.91 |
332400.0 |
161.91 |
2020-08-12 |
168.05 |
162.32 |
167.67 |
164.14 |
345200.0 |
164.14 |
2020-08-11 |
171.9 |
164.97 |
164.97 |
165.51 |
418700.0 |
165.51 |
2020-08-10 |
164.81 |
162.18 |
162.9 |
163.0 |
223700.0 |
163.0 |
2020-08-07 |
166.16 |
159.38 |
166.01 |
162.81 |
404900.0 |
162.81 |
2020-08-06 |
169.32 |
164.31 |
166.23 |
168.55 |
326400.0 |
168.55 |
2020-08-05 |
167.12 |
161.35 |
163.04 |
165.78 |
304000.0 |
165.78 |
2020-08-04 |
162.88 |
158.17 |
158.59 |
161.08 |
197700.0 |
161.08 |
2020-08-03 |
159.58 |
151.56 |
155.89 |
159.09 |
450100.0 |
159.09 |
2020-07-31 |
160.01 |
155.13 |
160.01 |
158.37 |
411700.0 |
158.37 |
2020-07-30 |
162.39 |
152.6 |
160.0 |
160.03 |
963800.0 |
160.03 |
2020-07-29 |
171.7 |
163.19 |
164.03 |
170.27 |
581800.0 |
170.27 |
2020-07-28 |
165.66 |
162.45 |
163.0 |
162.79 |
285600.0 |
162.79 |
2020-07-27 |
164.07 |
159.7 |
161.5 |
163.31 |
281000.0 |
163.31 |
2020-07-24 |
165.66 |
160.92 |
163.99 |
161.6 |
283400.0 |
161.6 |
2020-07-23 |
167.62 |
162.94 |
164.9 |
164.95 |
328500.0 |
164.95 |
2020-07-22 |
167.75 |
163.57 |
163.83 |
165.97 |
271900.0 |
165.97 |
2020-07-21 |
165.78 |
163.25 |
163.84 |
164.66 |
266000.0 |
164.66 |
2020-07-20 |
163.65 |
160.64 |
163.29 |
162.49 |
247500.0 |
162.49 |
2020-07-17 |
164.44 |
160.87 |
164.44 |
163.61 |
379100.0 |
163.61 |
2020-07-16 |
165.86 |
161.08 |
163.32 |
163.6 |
332300.0 |
163.6 |
2020-07-15 |
166.13 |
156.01 |
157.15 |
165.65 |
616000.0 |
165.65 |
2020-07-14 |
152.78 |
147.56 |
152.03 |
152.55 |
438700.0 |
152.55 |
2020-07-13 |
157.07 |
151.72 |
155.92 |
152.82 |
593100.0 |
152.82 |
2020-07-10 |
155.64 |
152.26 |
153.88 |
154.37 |
432200.0 |
154.37 |
2020-07-09 |
158.88 |
152.13 |
158.5 |
154.6 |
585400.0 |
154.6 |
2020-07-08 |
160.91 |
155.65 |
157.81 |
158.06 |
463200.0 |
158.06 |
2020-07-07 |
162.09 |
156.62 |
160.38 |
156.71 |
383900.0 |
156.71 |
2020-07-06 |
165.13 |
160.19 |
163.74 |
161.02 |
379400.0 |
161.02 |
2020-07-02 |
168.22 |
159.63 |
166.24 |
159.85 |
411700.0 |
159.85 |
2020-07-01 |
169.25 |
162.59 |
165.33 |
162.83 |
544700.0 |
162.83 |
2020-06-30 |
165.33 |
158.78 |
161.45 |
165.01 |
666700.0 |
165.01 |
2020-06-29 |
166.03 |
155.62 |
157.63 |
162.66 |
698600.0 |
162.66 |
2020-06-26 |
160.67 |
153.38 |
160.02 |
155.51 |
1482100.0 |
155.51 |
2020-06-25 |
162.0 |
156.49 |
160.87 |
161.14 |
966400.0 |
161.14 |
2020-06-24 |
172.25 |
159.26 |
171.82 |
160.14 |
1329500.0 |
160.14 |
2020-06-23 |
176.32 |
172.18 |
174.65 |
173.15 |
874200.0 |
173.15 |
2020-06-22 |
175.99 |
170.41 |
175.23 |
171.36 |
900100.0 |
171.36 |
2020-06-19 |
181.85 |
171.5 |
177.47 |
172.67 |
1909000.0 |
172.67 |
2020-06-18 |
180.54 |
159.02 |
159.23 |
171.53 |
2612100.0 |
171.53 |
2020-06-17 |
169.41 |
160.81 |
168.04 |
161.27 |
303000.0 |
161.27 |
2020-06-16 |
172.8 |
162.51 |
170.33 |
167.68 |
503500.0 |
167.68 |
2020-06-15 |
161.3 |
150.67 |
151.03 |
160.18 |
286700.0 |
160.18 |
2020-06-12 |
163.81 |
153.3 |
163.31 |
158.8 |
302600.0 |
158.8 |
2020-06-11 |
160.0 |
153.04 |
156.01 |
153.08 |
387600.0 |
153.08 |
2020-06-10 |
172.24 |
163.51 |
171.76 |
168.67 |
386100.0 |
168.67 |
2020-06-09 |
179.26 |
172.65 |
175.8 |
172.75 |
423900.0 |
172.75 |
2020-06-08 |
184.97 |
177.53 |
179.32 |
180.49 |
472500.0 |
180.49 |
2020-06-05 |
184.46 |
172.62 |
174.18 |
176.21 |
503800.0 |
176.21 |
2020-06-04 |
168.82 |
160.28 |
165.04 |
162.45 |
448100.0 |
162.45 |
2020-06-03 |
168.6 |
157.89 |
160.1 |
167.28 |
481000.0 |
167.28 |
2020-06-02 |
157.32 |
152.06 |
154.4 |
157.0 |
376100.0 |
157.0 |
2020-06-01 |
154.74 |
147.01 |
147.99 |
152.34 |
378700.0 |
152.34 |
2020-05-29 |
149.48 |
144.97 |
146.61 |
148.08 |
452200.0 |
148.08 |
2020-05-28 |
157.19 |
146.78 |
157.19 |
148.49 |
636000.0 |
148.49 |
2020-05-27 |
159.6 |
146.52 |
155.49 |
151.99 |
550200.0 |
151.99 |
2020-05-26 |
152.79 |
145.5 |
147.19 |
150.31 |
576200.0 |
150.31 |
2020-05-22 |
139.34 |
136.01 |
138.51 |
138.73 |
287000.0 |
138.73 |
2020-05-21 |
140.9 |
135.04 |
136.04 |
138.51 |
928500.0 |
138.51 |
2020-05-20 |
138.49 |
134.23 |
135.92 |
137.19 |
415700.0 |
137.19 |
2020-05-19 |
139.2 |
132.18 |
134.28 |
132.68 |
326300.0 |
132.68 |
2020-05-18 |
136.52 |
126.53 |
128.99 |
135.38 |
525700.0 |
135.38 |
2020-05-15 |
124.67 |
119.52 |
120.17 |
120.5 |
338100.0 |
120.5 |
2020-05-14 |
125.5 |
110.38 |
113.44 |
123.01 |
558400.0 |
123.01 |
2020-05-13 |
125.68 |
114.11 |
123.99 |
116.09 |
371600.0 |
116.09 |
2020-05-12 |
134.61 |
125.71 |
133.25 |
126.04 |
357200.0 |
126.04 |
2020-05-11 |
133.16 |
129.13 |
131.0 |
131.91 |
539200.0 |
131.91 |
2020-05-08 |
141.92 |
131.33 |
140.28 |
133.61 |
756600.0 |
133.61 |
2020-05-07 |
143.64 |
132.99 |
134.3 |
137.89 |
701700.0 |
137.89 |
2020-05-06 |
132.41 |
125.94 |
130.63 |
130.15 |
525600.0 |
130.15 |
2020-05-05 |
132.53 |
127.19 |
129.16 |
128.01 |
397800.0 |
128.01 |
2020-05-04 |
125.97 |
121.99 |
124.86 |
125.83 |
483200.0 |
125.83 |
2020-05-01 |
127.91 |
123.99 |
126.87 |
127.2 |
531500.0 |
127.2 |
2020-04-30 |
135.41 |
129.34 |
135.41 |
132.32 |
625000.0 |
132.32 |
2020-04-29 |
139.01 |
129.83 |
130.0 |
137.57 |
841100.0 |
137.57 |
2020-04-28 |
125.52 |
119.07 |
122.54 |
122.55 |
484700.0 |
122.55 |
2020-04-27 |
119.78 |
110.01 |
110.1 |
118.91 |
499600.0 |
118.91 |
2020-04-24 |
110.85 |
103.68 |
107.48 |
110.1 |
349300.0 |
110.1 |
2020-04-23 |
109.77 |
105.21 |
106.88 |
106.06 |
385500.0 |
106.06 |
2020-04-22 |
107.93 |
102.74 |
105.89 |
105.55 |
281400.0 |
105.55 |
2020-04-21 |
106.76 |
100.53 |
105.2 |
102.43 |
544400.0 |
102.43 |
2020-04-20 |
115.19 |
106.5 |
109.6 |
109.81 |
580100.0 |
109.81 |
2020-04-17 |
115.39 |
110.48 |
112.8 |
114.69 |
473000.0 |
114.69 |
2020-04-16 |
110.99 |
102.54 |
110.09 |
106.72 |
454100.0 |
106.72 |
2020-04-15 |
109.0 |
104.18 |
106.51 |
108.74 |
418700.0 |
108.74 |
2020-04-14 |
119.83 |
111.36 |
118.59 |
112.48 |
696500.0 |
112.48 |
2020-04-13 |
122.15 |
113.37 |
122.15 |
115.41 |
539600.0 |
115.41 |
2020-04-09 |
129.94 |
119.36 |
122.0 |
122.98 |
1194000.0 |
122.98 |
2020-04-08 |
117.93 |
105.97 |
108.91 |
116.63 |
571200.0 |
116.63 |
2020-04-07 |
113.8 |
103.92 |
112.24 |
104.93 |
866600.0 |
104.93 |
2020-04-06 |
104.98 |
98.51 |
98.51 |
102.71 |
843600.0 |
102.71 |
2020-04-03 |
102.68 |
89.44 |
97.22 |
93.83 |
859100.0 |
93.83 |
2020-04-02 |
102.05 |
91.72 |
92.58 |
95.32 |
1046000.0 |
95.32 |
2020-04-01 |
100.62 |
90.46 |
99.76 |
93.17 |
868900.0 |
93.17 |
2020-03-31 |
108.97 |
102.34 |
108.14 |
104.55 |
691800.0 |
104.55 |
2020-03-30 |
112.33 |
102.64 |
107.66 |
108.84 |
718400.0 |
108.84 |
2020-03-27 |
114.99 |
107.55 |
110.54 |
108.78 |
651500.0 |
108.78 |
2020-03-26 |
125.1 |
111.01 |
116.99 |
116.38 |
946200.0 |
116.38 |
2020-03-25 |
124.78 |
97.18 |
98.83 |
114.65 |
1274300.0 |
114.65 |
2020-03-24 |
108.37 |
89.4 |
90.93 |
96.93 |
1317200.0 |
96.93 |
2020-03-23 |
86.75 |
71.12 |
84.56 |
83.23 |
1064600.0 |
83.23 |
2020-03-20 |
106.82 |
84.22 |
103.26 |
84.87 |
1044000.0 |
84.87 |
2020-03-19 |
102.38 |
83.0 |
90.1 |
100.42 |
1068900.0 |
100.42 |
2020-03-18 |
111.38 |
89.48 |
108.87 |
91.77 |
1099300.0 |
91.77 |
2020-03-17 |
121.01 |
100.64 |
112.22 |
118.86 |
1144200.0 |
118.86 |
2020-03-16 |
120.24 |
107.1 |
110.03 |
109.66 |
1093800.0 |
109.66 |
2020-03-13 |
136.71 |
120.13 |
124.85 |
135.3 |
1343700.0 |
135.3 |
2020-03-12 |
128.31 |
110.01 |
123.45 |
115.86 |
1305800.0 |
115.86 |
2020-03-11 |
145.24 |
133.51 |
144.63 |
135.82 |
912700.0 |
135.82 |
2020-03-10 |
153.64 |
136.68 |
142.47 |
149.39 |
1402600.0 |
149.39 |
2020-03-09 |
148.22 |
131.21 |
146.06 |
135.25 |
1438000.0 |
135.25 |
2020-03-06 |
170.27 |
162.56 |
165.95 |
165.6 |
753600.0 |
165.6 |
2020-03-05 |
176.6 |
166.57 |
176.6 |
173.19 |
1024700.0 |
173.19 |
2020-03-04 |
187.92 |
175.77 |
186.6 |
182.74 |
1241300.0 |
182.74 |
2020-03-03 |
197.69 |
179.92 |
192.28 |
182.51 |
815600.0 |
182.51 |
2020-03-02 |
194.09 |
182.66 |
189.53 |
193.42 |
728200.0 |
193.42 |
2020-02-28 |
188.95 |
180.7 |
181.31 |
187.24 |
895500.0 |
187.24 |
2020-02-27 |
199.38 |
187.99 |
194.83 |
188.29 |
660700.0 |
188.29 |
2020-02-26 |
212.73 |
199.61 |
208.38 |
199.83 |
693800.0 |
199.83 |
2020-02-25 |
220.41 |
206.42 |
220.41 |
207.34 |
706700.0 |
207.34 |
2020-02-24 |
224.19 |
217.98 |
220.52 |
220.33 |
484600.0 |
220.33 |
2020-02-21 |
236.02 |
229.91 |
234.53 |
231.6 |
332900.0 |
231.6 |
2020-02-20 |
236.52 |
229.95 |
234.41 |
235.13 |
330800.0 |
235.13 |
2020-02-19 |
235.64 |
230.11 |
231.2 |
234.94 |
279600.0 |
234.94 |
2020-02-18 |
232.2 |
223.19 |
223.19 |
229.72 |
335700.0 |
229.72 |