名前 | Wix.com Ltd. Ordinary Shares |
ティッカー | WIX |
国 | Israel |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 297.2 | 278.53 | 294.66 | 279.46 | 862700.0 | 279.46 |
2021-02-12 | 295.77 | 290.54 | 295.51 | 292.81 | 492400.0 | 292.81 |
2021-02-11 | 296.98 | 288.0 | 291.01 | 295.81 | 550000.0 | 295.81 |
2021-02-10 | 295.49 | 282.85 | 286.22 | 290.52 | 453200.0 | 290.52 |
2021-02-09 | 286.72 | 277.72 | 282.99 | 283.51 | 464000.0 | 283.51 |
2021-02-08 | 282.91 | 274.52 | 277.19 | 282.21 | 380500.0 | 282.21 |
2021-02-05 | 286.15 | 275.36 | 283.0 | 277.13 | 396600.0 | 277.13 |
2021-02-04 | 282.81 | 276.18 | 279.92 | 278.34 | 492100.0 | 278.34 |
2021-02-03 | 283.32 | 274.96 | 279.86 | 277.62 | 448800.0 | 277.62 |
2021-02-02 | 277.92 | 262.8 | 263.24 | 277.06 | 789000.0 | 277.06 |
2021-02-01 | 262.07 | 248.01 | 248.59 | 259.99 | 552700.0 | 259.99 |
2021-01-29 | 250.65 | 240.11 | 247.48 | 247.05 | 457900.0 | 247.05 |
2021-01-28 | 250.36 | 243.25 | 245.0 | 248.24 | 634800.0 | 248.24 |
2021-01-27 | 249.7 | 236.9 | 243.51 | 244.5 | 922900.0 | 244.5 |
2021-01-26 | 255.47 | 246.53 | 254.69 | 246.62 | 694400.0 | 246.62 |
2021-01-25 | 256.21 | 246.92 | 249.99 | 254.8 | 762700.0 | 254.8 |
2021-01-22 | 250.33 | 245.9 | 247.0 | 249.49 | 369800.0 | 249.49 |
2021-01-21 | 255.0 | 247.0 | 252.72 | 248.92 | 382600.0 | 248.92 |
2021-01-20 | 259.68 | 251.07 | 256.02 | 251.62 | 596500.0 | 251.62 |
2021-01-19 | 250.59 | 239.16 | 245.12 | 249.84 | 529900.0 | 249.84 |
2021-01-15 | 251.99 | 240.59 | 250.18 | 241.28 | 751900.0 | 241.28 |
2021-01-14 | 257.99 | 248.0 | 254.02 | 248.51 | 525100.0 | 248.51 |
2021-01-13 | 264.0 | 253.5 | 263.82 | 253.51 | 428700.0 | 253.51 |
2021-01-12 | 268.88 | 257.56 | 268.02 | 260.83 | 570100.0 | 260.83 |
2021-01-11 | 272.15 | 257.87 | 261.01 | 266.11 | 498400.0 | 266.11 |
2021-01-08 | 265.29 | 255.2 | 255.2 | 263.53 | 626900.0 | 263.53 |
2021-01-07 | 257.01 | 249.94 | 250.1 | 252.48 | 477100.0 | 252.48 |
2021-01-06 | 254.39 | 247.51 | 252.94 | 247.86 | 669000.0 | 247.86 |
2021-01-05 | 259.67 | 249.79 | 250.08 | 259.25 | 399400.0 | 259.25 |
2021-01-04 | 254.26 | 243.12 | 253.32 | 253.15 | 525700.0 | 253.15 |
2020-12-31 | 259.24 | 248.98 | 259.24 | 249.96 | 315600.0 | 249.96 |
2020-12-30 | 263.6 | 252.8 | 255.0 | 256.88 | 719600.0 | 256.88 |
2020-12-29 | 257.79 | 248.08 | 253.7 | 253.85 | 671400.0 | 253.85 |
2020-12-28 | 269.43 | 252.34 | 267.65 | 252.73 | 859100.0 | 252.73 |
2020-12-24 | 269.81 | 264.55 | 269.0 | 267.1 | 139000.0 | 267.1 |
2020-12-23 | 273.0 | 262.01 | 273.0 | 268.93 | 294900.0 | 268.93 |
2020-12-22 | 277.47 | 269.45 | 271.58 | 272.19 | 501700.0 | 272.19 |
2020-12-21 | 275.89 | 265.5 | 271.03 | 269.63 | 392600.0 | 269.63 |
2020-12-18 | 274.43 | 264.0 | 271.38 | 273.45 | 483200.0 | 273.45 |
2020-12-17 | 277.11 | 269.81 | 271.37 | 270.05 | 521100.0 | 270.05 |
2020-12-16 | 277.65 | 262.36 | 265.11 | 267.91 | 820500.0 | 267.91 |
2020-12-15 | 262.56 | 255.47 | 260.13 | 260.94 | 562100.0 | 260.94 |
2020-12-14 | 268.05 | 260.43 | 264.6 | 260.94 | 441600.0 | 260.94 |
2020-12-11 | 270.0 | 259.35 | 269.14 | 266.41 | 627600.0 | 266.41 |
2020-12-10 | 272.08 | 243.71 | 245.61 | 271.78 | 1268400.0 | 271.78 |
2020-12-09 | 256.68 | 244.21 | 256.68 | 248.27 | 1402400.0 | 248.27 |
2020-12-08 | 257.73 | 250.2 | 256.9 | 251.17 | 419700.0 | 251.17 |
2020-12-07 | 260.92 | 253.31 | 257.23 | 256.93 | 394300.0 | 256.93 |
2020-12-04 | 258.81 | 252.1 | 253.62 | 255.83 | 584600.0 | 255.83 |
2020-12-03 | 261.4 | 249.15 | 250.7 | 253.43 | 398200.0 | 253.43 |
2020-12-02 | 251.99 | 243.03 | 246.21 | 251.34 | 358300.0 | 251.34 |
2020-12-01 | 258.5 | 247.08 | 257.99 | 249.73 | 793000.0 | 249.73 |
2020-11-30 | 261.89 | 248.93 | 260.0 | 255.43 | 784200.0 | 255.43 |
2020-11-27 | 258.98 | 251.03 | 256.15 | 258.62 | 270100.0 | 258.62 |
2020-11-25 | 257.0 | 248.0 | 249.36 | 250.78 | 502200.0 | 250.78 |
2020-11-24 | 251.0 | 241.73 | 249.58 | 247.43 | 721300.0 | 247.43 |
2020-11-23 | 257.77 | 247.86 | 256.0 | 248.61 | 533800.0 | 248.61 |
2020-11-20 | 260.65 | 254.47 | 258.9 | 256.67 | 667400.0 | 256.67 |
2020-11-19 | 258.5 | 248.01 | 250.05 | 257.34 | 649500.0 | 257.34 |
2020-11-18 | 253.48 | 244.4 | 249.05 | 248.17 | 593000.0 | 248.17 |
2020-11-17 | 251.93 | 244.0 | 249.09 | 249.05 | 625600.0 | 249.05 |
2020-11-16 | 246.15 | 233.23 | 238.0 | 241.44 | 946400.0 | 241.44 |
2020-11-13 | 256.98 | 242.36 | 255.12 | 244.26 | 896300.0 | 244.26 |
2020-11-12 | 272.0 | 250.24 | 265.15 | 255.07 | 1334300.0 | 255.07 |
2020-11-11 | 273.0 | 251.56 | 252.27 | 269.78 | 1064000.0 | 269.78 |
2020-11-10 | 253.04 | 234.03 | 252.8 | 244.17 | 1380800.0 | 244.17 |
2020-11-09 | 271.0 | 250.89 | 269.39 | 254.0 | 1722200.0 | 254.0 |
2020-11-06 | 287.18 | 269.93 | 274.42 | 286.29 | 449600.0 | 286.29 |
2020-11-05 | 280.57 | 268.81 | 274.48 | 278.12 | 607100.0 | 278.12 |
2020-11-04 | 268.69 | 250.2 | 250.99 | 266.11 | 744900.0 | 266.11 |
2020-11-03 | 256.58 | 243.5 | 255.51 | 244.85 | 663400.0 | 244.85 |
2020-11-02 | 259.64 | 248.43 | 250.0 | 253.24 | 558000.0 | 253.24 |
2020-10-30 | 262.98 | 244.81 | 262.93 | 247.32 | 747200.0 | 247.32 |
2020-10-29 | 267.76 | 261.26 | 266.12 | 264.09 | 380300.0 | 264.09 |
2020-10-28 | 267.18 | 258.25 | 261.13 | 262.87 | 374100.0 | 262.87 |
2020-10-27 | 270.64 | 262.58 | 264.37 | 268.0 | 354400.0 | 268.0 |
2020-10-26 | 271.87 | 259.58 | 265.45 | 265.69 | 404300.0 | 265.69 |
2020-10-23 | 274.83 | 263.2 | 263.5 | 271.87 | 686400.0 | 271.87 |
2020-10-22 | 277.47 | 263.14 | 271.48 | 264.16 | 336500.0 | 264.16 |
2020-10-21 | 284.21 | 270.84 | 281.83 | 271.54 | 316000.0 | 271.54 |
2020-10-20 | 283.11 | 278.23 | 280.43 | 278.65 | 225800.0 | 278.65 |
2020-10-19 | 284.72 | 276.15 | 279.15 | 278.3 | 359200.0 | 278.3 |
2020-10-16 | 287.01 | 275.77 | 286.95 | 276.36 | 358800.0 | 276.36 |
2020-10-15 | 285.92 | 277.0 | 279.17 | 283.5 | 311700.0 | 283.5 |
2020-10-14 | 298.74 | 282.15 | 297.2 | 287.67 | 460800.0 | 287.67 |
2020-10-13 | 297.17 | 292.16 | 292.48 | 295.64 | 404300.0 | 295.64 |
2020-10-12 | 296.02 | 286.93 | 296.0 | 290.56 | 429700.0 | 290.56 |
2020-10-09 | 293.12 | 281.02 | 283.9 | 291.82 | 543000.0 | 291.82 |
2020-10-08 | 291.96 | 276.51 | 287.76 | 279.67 | 724800.0 | 279.67 |
2020-10-07 | 282.91 | 268.0 | 268.6 | 281.81 | 600800.0 | 281.81 |
2020-10-06 | 274.53 | 262.6 | 267.0 | 265.38 | 509700.0 | 265.38 |
2020-10-05 | 269.16 | 253.95 | 258.18 | 267.91 | 668000.0 | 267.91 |
2020-10-02 | 270.0 | 250.35 | 260.02 | 253.57 | 713900.0 | 253.57 |
2020-10-01 | 270.0 | 256.72 | 259.0 | 269.45 | 548100.0 | 269.45 |
2020-09-30 | 260.7 | 252.55 | 254.0 | 254.85 | 453300.0 | 254.85 |
2020-09-29 | 260.0 | 253.0 | 253.38 | 255.5 | 345800.0 | 255.5 |
2020-09-28 | 257.76 | 250.54 | 253.99 | 254.67 | 313500.0 | 254.67 |
2020-09-25 | 251.41 | 246.48 | 248.54 | 248.25 | 531700.0 | 248.25 |
2020-09-24 | 251.75 | 241.6 | 247.24 | 248.46 | 440800.0 | 248.46 |
2020-09-23 | 259.69 | 248.42 | 258.94 | 250.22 | 336600.0 | 250.22 |
2020-09-22 | 259.72 | 248.57 | 256.49 | 259.27 | 417800.0 | 259.27 |
2020-09-21 | 254.99 | 246.0 | 247.85 | 254.52 | 500100.0 | 254.52 |
2020-09-18 | 256.98 | 248.37 | 256.67 | 252.28 | 829900.0 | 252.28 |
2020-09-17 | 254.37 | 243.99 | 246.19 | 253.39 | 449600.0 | 253.39 |
2020-09-16 | 263.2 | 252.67 | 261.51 | 254.26 | 341800.0 | 254.26 |
2020-09-15 | 262.0 | 254.0 | 258.99 | 260.04 | 482800.0 | 260.04 |
2020-09-14 | 261.05 | 254.11 | 258.91 | 254.55 | 491100.0 | 254.55 |
2020-09-11 | 263.35 | 249.58 | 262.87 | 254.1 | 1044100.0 | 254.1 |
2020-09-10 | 267.77 | 255.75 | 263.46 | 258.13 | 457800.0 | 258.13 |
2020-09-09 | 272.0 | 253.22 | 259.5 | 262.28 | 655300.0 | 262.28 |
2020-09-08 | 263.99 | 243.02 | 244.27 | 249.78 | 912000.0 | 249.78 |
2020-09-04 | 273.66 | 240.52 | 269.0 | 258.49 | 1225000.0 | 258.49 |
2020-09-03 | 287.57 | 266.66 | 285.3 | 271.25 | 1068800.0 | 271.25 |
2020-09-02 | 301.78 | 280.72 | 301.78 | 296.96 | 780900.0 | 296.96 |
2020-09-01 | 305.98 | 294.65 | 296.75 | 299.71 | 819300.0 | 299.71 |
2020-08-31 | 298.36 | 292.64 | 293.47 | 294.63 | 420000.0 | 294.63 |
2020-08-28 | 301.76 | 290.51 | 294.0 | 291.97 | 365200.0 | 291.97 |
2020-08-27 | 299.09 | 286.0 | 299.09 | 291.05 | 466900.0 | 291.05 |
2020-08-26 | 304.28 | 291.33 | 295.45 | 296.93 | 634700.0 | 296.93 |
2020-08-25 | 295.9 | 276.79 | 278.95 | 292.79 | 852100.0 | 292.79 |
2020-08-24 | 291.66 | 275.59 | 289.5 | 279.24 | 541100.0 | 279.24 |
2020-08-21 | 295.79 | 281.34 | 294.0 | 284.4 | 580100.0 | 284.4 |
2020-08-20 | 295.32 | 283.39 | 284.44 | 294.47 | 526900.0 | 294.47 |
2020-08-19 | 291.98 | 281.2 | 287.8 | 285.61 | 459900.0 | 285.61 |
2020-08-18 | 287.15 | 280.56 | 285.35 | 286.8 | 476000.0 | 286.8 |
2020-08-17 | 284.57 | 277.79 | 282.48 | 282.69 | 480200.0 | 282.69 |
2020-08-14 | 280.21 | 273.26 | 280.0 | 277.68 | 630600.0 | 277.68 |
2020-08-13 | 281.34 | 270.58 | 276.0 | 278.47 | 758300.0 | 278.47 |
2020-08-12 | 285.18 | 268.0 | 270.81 | 271.8 | 1002600.0 | 271.8 |
2020-08-11 | 276.98 | 264.72 | 276.51 | 268.59 | 1998000.0 | 268.59 |
2020-08-10 | 301.05 | 276.11 | 301.04 | 277.94 | 1960000.0 | 277.94 |
2020-08-07 | 316.22 | 290.83 | 315.0 | 291.6 | 1440300.0 | 291.6 |
2020-08-06 | 319.34 | 265.0 | 266.81 | 307.98 | 4196200.0 | 307.98 |
2020-08-05 | 316.07 | 298.74 | 304.89 | 309.59 | 1034900.0 | 309.59 |
2020-08-04 | 307.89 | 297.44 | 305.85 | 304.55 | 560900.0 | 304.55 |
2020-08-03 | 304.7 | 294.49 | 294.77 | 302.53 | 793800.0 | 302.53 |
2020-07-31 | 291.18 | 282.23 | 291.18 | 290.48 | 422600.0 | 290.48 |
2020-07-30 | 288.28 | 272.15 | 274.01 | 284.92 | 398100.0 | 284.92 |
2020-07-29 | 286.47 | 276.02 | 276.55 | 279.38 | 532000.0 | 279.38 |
2020-07-28 | 273.92 | 268.25 | 270.21 | 269.71 | 268300.0 | 269.71 |
2020-07-27 | 274.46 | 266.01 | 269.76 | 272.47 | 303300.0 | 272.47 |
2020-07-24 | 271.45 | 257.02 | 263.66 | 267.47 | 324500.0 | 267.47 |
2020-07-23 | 277.93 | 266.11 | 274.78 | 269.75 | 438500.0 | 269.75 |
2020-07-22 | 281.49 | 270.42 | 276.0 | 273.55 | 344500.0 | 273.55 |
2020-07-21 | 286.25 | 272.54 | 285.0 | 275.69 | 418700.0 | 275.69 |
2020-07-20 | 284.09 | 271.24 | 272.15 | 282.18 | 602400.0 | 282.18 |
2020-07-17 | 274.28 | 267.13 | 272.0 | 270.3 | 799800.0 | 270.3 |
2020-07-16 | 276.94 | 268.16 | 272.54 | 271.42 | 468700.0 | 271.42 |
2020-07-15 | 279.78 | 268.22 | 279.35 | 273.68 | 570200.0 | 273.68 |
2020-07-14 | 285.96 | 271.01 | 279.62 | 279.82 | 1253700.0 | 279.82 |
2020-07-13 | 299.83 | 277.6 | 298.75 | 281.0 | 1048400.0 | 281.0 |
2020-07-10 | 298.88 | 287.85 | 297.09 | 294.23 | 636700.0 | 294.23 |
2020-07-09 | 299.8 | 290.22 | 298.99 | 296.71 | 707300.0 | 296.71 |
2020-07-08 | 297.21 | 285.11 | 289.9 | 292.12 | 944000.0 | 292.12 |
2020-07-07 | 284.39 | 275.02 | 277.16 | 282.81 | 815100.0 | 282.81 |
2020-07-06 | 288.91 | 272.8 | 277.26 | 276.56 | 1407500.0 | 276.56 |
2020-07-02 | 274.99 | 266.06 | 270.97 | 272.85 | 834900.0 | 272.85 |
2020-07-01 | 266.99 | 254.68 | 258.41 | 265.77 | 752000.0 | 265.77 |
2020-06-30 | 256.87 | 249.21 | 251.12 | 256.22 | 439500.0 | 256.22 |
2020-06-29 | 253.09 | 241.61 | 252.47 | 249.7 | 595200.0 | 249.7 |
2020-06-26 | 254.51 | 244.29 | 254.32 | 251.83 | 952100.0 | 251.83 |
2020-06-25 | 253.92 | 237.05 | 237.69 | 253.7 | 1290200.0 | 253.7 |
2020-06-24 | 250.95 | 231.75 | 243.25 | 241.28 | 1332600.0 | 241.28 |
2020-06-23 | 246.94 | 238.81 | 245.78 | 243.32 | 640000.0 | 243.32 |
2020-06-22 | 245.57 | 238.01 | 239.84 | 243.85 | 500400.0 | 243.85 |
2020-06-19 | 241.11 | 232.09 | 234.79 | 236.85 | 892200.0 | 236.85 |
2020-06-18 | 232.9 | 224.66 | 226.51 | 231.88 | 726000.0 | 231.88 |
2020-06-17 | 228.79 | 222.37 | 222.37 | 228.37 | 574900.0 | 228.37 |
2020-06-16 | 225.73 | 218.61 | 225.32 | 221.38 | 464400.0 | 221.38 |
2020-06-15 | 223.97 | 212.92 | 212.92 | 221.2 | 486700.0 | 221.2 |
2020-06-12 | 218.99 | 209.0 | 216.58 | 216.06 | 554400.0 | 216.06 |
2020-06-11 | 220.86 | 209.96 | 211.01 | 215.91 | 761100.0 | 215.91 |
2020-06-10 | 223.34 | 216.96 | 220.0 | 221.58 | 636200.0 | 221.58 |
2020-06-09 | 223.76 | 215.17 | 218.83 | 215.87 | 736900.0 | 215.87 |
2020-06-08 | 216.8 | 208.51 | 212.38 | 215.23 | 559100.0 | 215.23 |
2020-06-05 | 219.98 | 209.06 | 217.45 | 213.29 | 1058400.0 | 213.29 |
2020-06-04 | 230.47 | 216.3 | 225.18 | 219.75 | 747000.0 | 219.75 |
2020-06-03 | 230.46 | 224.4 | 227.52 | 227.82 | 606200.0 | 227.82 |
2020-06-02 | 231.36 | 220.45 | 221.5 | 228.19 | 989800.0 | 228.19 |
2020-06-01 | 223.99 | 216.12 | 221.0 | 220.97 | 635100.0 | 220.97 |
2020-05-29 | 222.75 | 210.33 | 211.47 | 222.33 | 1245300.0 | 222.33 |
2020-05-28 | 214.01 | 205.26 | 206.62 | 207.4 | 654300.0 | 207.4 |
2020-05-27 | 208.75 | 195.61 | 206.62 | 205.96 | 1340300.0 | 205.96 |
2020-05-26 | 219.11 | 208.89 | 219.11 | 209.76 | 1176300.0 | 209.76 |
2020-05-22 | 218.74 | 204.42 | 206.43 | 215.21 | 1016000.0 | 215.21 |
2020-05-21 | 209.71 | 201.05 | 203.19 | 206.81 | 1222000.0 | 206.81 |
2020-05-20 | 204.3 | 191.73 | 195.0 | 202.97 | 2199600.0 | 202.97 |
2020-05-19 | 197.88 | 190.24 | 191.12 | 191.68 | 1274200.0 | 191.68 |
2020-05-18 | 200.36 | 193.36 | 197.32 | 193.76 | 1605100.0 | 193.76 |
2020-05-15 | 204.72 | 188.37 | 192.56 | 201.78 | 2894900.0 | 201.78 |
2020-05-14 | 189.99 | 172.19 | 180.17 | 189.59 | 3416200.0 | 189.59 |
2020-05-13 | 170.7 | 162.18 | 166.5 | 166.2 | 1295400.0 | 166.2 |
2020-05-12 | 171.19 | 162.66 | 168.52 | 165.58 | 1389000.0 | 165.58 |
2020-05-11 | 166.5 | 156.85 | 157.01 | 165.83 | 1115400.0 | 165.83 |
2020-05-08 | 164.11 | 152.24 | 154.44 | 159.95 | 1677000.0 | 159.95 |
2020-05-07 | 153.66 | 145.28 | 146.0 | 149.9 | 1211100.0 | 149.9 |
2020-05-06 | 144.46 | 133.5 | 133.68 | 143.72 | 909500.0 | 143.72 |
2020-05-05 | 134.51 | 126.34 | 129.65 | 132.35 | 1380200.0 | 132.35 |
2020-05-04 | 127.12 | 122.24 | 123.2 | 125.69 | 962200.0 | 125.69 |
2020-05-01 | 130.31 | 123.85 | 129.78 | 124.18 | 1505900.0 | 124.18 |
2020-04-30 | 134.84 | 130.8 | 133.64 | 130.81 | 355400.0 | 130.81 |
2020-04-29 | 135.1 | 130.0 | 131.43 | 134.24 | 518000.0 | 134.24 |
2020-04-28 | 134.01 | 127.72 | 134.01 | 127.85 | 422000.0 | 127.85 |
2020-04-27 | 137.37 | 132.14 | 134.88 | 132.5 | 533200.0 | 132.5 |
2020-04-24 | 135.13 | 129.78 | 133.91 | 134.36 | 309900.0 | 134.36 |
2020-04-23 | 136.73 | 130.49 | 134.97 | 132.66 | 422200.0 | 132.66 |
2020-04-22 | 135.87 | 128.76 | 130.46 | 135.68 | 518500.0 | 135.68 |
2020-04-21 | 133.1 | 122.98 | 130.64 | 126.43 | 567400.0 | 126.43 |
2020-04-20 | 134.27 | 124.95 | 124.97 | 130.63 | 772400.0 | 130.63 |
2020-04-17 | 126.8 | 121.35 | 126.39 | 126.24 | 511000.0 | 126.24 |
2020-04-16 | 123.34 | 119.01 | 121.91 | 122.9 | 397800.0 | 122.9 |
2020-04-15 | 121.14 | 116.75 | 120.41 | 118.41 | 629400.0 | 118.41 |
2020-04-14 | 126.83 | 122.02 | 123.14 | 123.34 | 574100.0 | 123.34 |
2020-04-13 | 123.38 | 117.06 | 119.9 | 120.71 | 1285400.0 | 120.71 |
2020-04-09 | 120.03 | 111.8 | 117.49 | 114.46 | 804700.0 | 114.46 |
2020-04-08 | 117.53 | 107.51 | 109.11 | 115.99 | 1098400.0 | 115.99 |
2020-04-07 | 111.7 | 104.01 | 109.43 | 106.01 | 786700.0 | 106.01 |
2020-04-06 | 105.72 | 99.0 | 100.04 | 103.58 | 649000.0 | 103.58 |
2020-04-03 | 99.37 | 92.69 | 94.44 | 94.29 | 651000.0 | 94.29 |
2020-04-02 | 98.22 | 89.21 | 92.89 | 93.85 | 860700.0 | 93.85 |
2020-04-01 | 98.06 | 92.01 | 97.13 | 92.62 | 905100.0 | 92.62 |
2020-03-31 | 106.0 | 99.58 | 103.88 | 100.82 | 805100.0 | 100.82 |
2020-03-30 | 107.14 | 101.48 | 106.13 | 104.48 | 900300.0 | 104.48 |
2020-03-27 | 117.56 | 106.23 | 117.56 | 106.26 | 906900.0 | 106.26 |
2020-03-26 | 121.99 | 114.14 | 114.14 | 119.8 | 1062100.0 | 119.8 |
2020-03-25 | 119.2 | 106.09 | 107.52 | 114.76 | 1110500.0 | 114.76 |
2020-03-24 | 108.22 | 99.12 | 99.99 | 107.1 | 766200.0 | 107.1 |
2020-03-23 | 100.85 | 91.86 | 96.33 | 94.48 | 761000.0 | 94.48 |
2020-03-20 | 106.11 | 96.56 | 103.5 | 97.22 | 901200.0 | 97.22 |
2020-03-19 | 102.68 | 81.51 | 81.91 | 102.14 | 1660000.0 | 102.14 |
2020-03-18 | 90.6 | 76.81 | 85.39 | 81.5 | 1051400.0 | 81.5 |
2020-03-17 | 94.13 | 81.51 | 91.81 | 91.46 | 1666200.0 | 91.46 |
2020-03-16 | 102.61 | 87.67 | 93.28 | 88.0 | 1299400.0 | 88.0 |
2020-03-13 | 114.9 | 103.5 | 110.88 | 112.5 | 646800.0 | 112.5 |
2020-03-12 | 109.95 | 98.39 | 105.5 | 104.72 | 1345400.0 | 104.72 |
2020-03-11 | 120.29 | 112.82 | 118.49 | 114.98 | 662300.0 | 114.98 |
2020-03-10 | 121.73 | 113.53 | 120.05 | 120.9 | 1065600.0 | 120.9 |
2020-03-09 | 129.77 | 111.19 | 125.0 | 116.09 | 2148700.0 | 116.09 |
2020-03-06 | 138.45 | 134.01 | 134.6 | 136.25 | 736900.0 | 136.25 |
2020-03-05 | 141.82 | 135.22 | 138.06 | 137.18 | 773400.0 | 137.18 |
2020-03-04 | 140.71 | 136.47 | 136.66 | 140.71 | 764300.0 | 140.71 |
2020-03-03 | 139.96 | 133.03 | 138.35 | 135.13 | 1210400.0 | 135.13 |
2020-03-02 | 138.72 | 131.55 | 134.19 | 138.72 | 1650700.0 | 138.72 |
2020-02-28 | 135.0 | 127.51 | 130.8 | 134.03 | 1144600.0 | 134.03 |
2020-02-27 | 135.41 | 129.0 | 129.38 | 134.12 | 848000.0 | 134.12 |
2020-02-26 | 137.28 | 128.43 | 133.8 | 132.5 | 911300.0 | 132.5 |
2020-02-25 | 139.14 | 132.25 | 132.25 | 133.69 | 1610100.0 | 133.69 |
2020-02-24 | 132.9 | 128.15 | 130.0 | 131.5 | 1259600.0 | 131.5 |
2020-02-21 | 140.59 | 136.74 | 139.87 | 137.31 | 1494900.0 | 137.31 |
2020-02-20 | 148.16 | 136.54 | 139.99 | 141.68 | 2638400.0 | 141.68 |
2020-02-19 | 156.4 | 153.0 | 153.0 | 155.24 | 1184900.0 | 155.24 |
2020-02-18 | 152.3 | 148.02 | 148.29 | 151.74 | 839000.0 | 151.74 |