名前 | Zendesk Inc. Common Stock |
ティッカー | ZEN |
国 | nan |
上場年 | 2014.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 158.69 | 152.69 | 158.53 | 153.68 | 1402600.0 | 153.68 |
2021-02-12 | 158.04 | 154.24 | 156.01 | 157.2 | 1183800.0 | 157.2 |
2021-02-11 | 158.31 | 154.49 | 156.14 | 155.15 | 831700.0 | 155.15 |
2021-02-10 | 157.43 | 152.76 | 156.0 | 154.49 | 1283100.0 | 154.49 |
2021-02-09 | 156.97 | 154.01 | 154.66 | 155.05 | 1328000.0 | 155.05 |
2021-02-08 | 163.64 | 154.76 | 159.1 | 155.97 | 1858600.0 | 155.97 |
2021-02-05 | 166.6 | 157.1 | 159.6 | 158.0 | 3197800.0 | 158.0 |
2021-02-04 | 156.5 | 151.32 | 153.38 | 155.55 | 1926200.0 | 155.55 |
2021-02-03 | 153.45 | 150.07 | 153.17 | 151.93 | 1208900.0 | 151.93 |
2021-02-02 | 154.35 | 149.6 | 150.0 | 153.15 | 1387200.0 | 153.15 |
2021-02-01 | 149.24 | 144.67 | 145.0 | 147.73 | 955000.0 | 147.73 |
2021-01-29 | 146.13 | 140.3 | 142.59 | 144.24 | 1705500.0 | 144.24 |
2021-01-28 | 145.62 | 137.51 | 137.92 | 144.07 | 1839600.0 | 144.07 |
2021-01-27 | 143.39 | 135.19 | 142.25 | 135.69 | 1760400.0 | 135.69 |
2021-01-26 | 147.41 | 144.26 | 146.44 | 145.36 | 1102700.0 | 145.36 |
2021-01-25 | 152.83 | 143.86 | 152.41 | 147.12 | 1359900.0 | 147.12 |
2021-01-22 | 152.45 | 148.44 | 149.49 | 150.81 | 1200600.0 | 150.81 |
2021-01-21 | 148.03 | 144.18 | 147.49 | 147.55 | 971200.0 | 147.55 |
2021-01-20 | 149.53 | 146.0 | 147.73 | 146.85 | 1110500.0 | 146.85 |
2021-01-19 | 146.76 | 143.51 | 145.09 | 145.73 | 1130000.0 | 145.73 |
2021-01-15 | 148.16 | 141.72 | 147.3 | 143.34 | 1417900.0 | 143.34 |
2021-01-14 | 148.83 | 145.36 | 146.17 | 146.23 | 2000100.0 | 146.23 |
2021-01-13 | 154.21 | 146.07 | 153.02 | 147.11 | 2498800.0 | 147.11 |
2021-01-12 | 154.24 | 151.03 | 152.25 | 152.66 | 2163900.0 | 152.66 |
2021-01-11 | 153.06 | 146.04 | 147.94 | 152.26 | 1863000.0 | 152.26 |
2021-01-08 | 149.76 | 144.33 | 144.33 | 149.37 | 1853500.0 | 149.37 |
2021-01-07 | 144.33 | 139.54 | 139.54 | 144.33 | 1239100.0 | 144.33 |
2021-01-06 | 140.09 | 135.48 | 136.61 | 137.72 | 1143000.0 | 137.72 |
2021-01-05 | 141.01 | 137.57 | 138.92 | 141.0 | 1442400.0 | 141.0 |
2021-01-04 | 144.26 | 136.18 | 143.78 | 138.99 | 899500.0 | 138.99 |
2020-12-31 | 143.64 | 140.21 | 141.41 | 143.12 | 710800.0 | 143.12 |
2020-12-30 | 142.22 | 141.0 | 141.14 | 141.29 | 519100.0 | 141.29 |
2020-12-29 | 141.72 | 137.63 | 141.02 | 140.05 | 646100.0 | 140.05 |
2020-12-28 | 144.59 | 138.86 | 144.39 | 139.45 | 700000.0 | 139.45 |
2020-12-24 | 144.56 | 142.15 | 143.11 | 142.83 | 257700.0 | 142.83 |
2020-12-23 | 144.5 | 140.11 | 143.4 | 142.77 | 697800.0 | 142.77 |
2020-12-22 | 144.19 | 141.54 | 141.56 | 143.49 | 828500.0 | 143.49 |
2020-12-21 | 141.08 | 137.44 | 138.47 | 140.57 | 869500.0 | 140.57 |
2020-12-18 | 142.28 | 139.18 | 141.1 | 140.27 | 1521300.0 | 140.27 |
2020-12-17 | 140.77 | 136.81 | 136.81 | 140.09 | 924500.0 | 140.09 |
2020-12-16 | 136.83 | 133.54 | 135.22 | 135.45 | 1086000.0 | 135.45 |
2020-12-15 | 138.79 | 133.71 | 137.62 | 135.27 | 1287400.0 | 135.27 |
2020-12-14 | 139.68 | 134.34 | 138.54 | 137.3 | 1618900.0 | 137.3 |
2020-12-11 | 139.27 | 136.0 | 137.4 | 139.08 | 1003300.0 | 139.08 |
2020-12-10 | 137.78 | 131.24 | 132.26 | 137.51 | 1469400.0 | 137.51 |
2020-12-09 | 135.44 | 130.85 | 135.0 | 132.32 | 1025300.0 | 132.32 |
2020-12-08 | 137.11 | 134.66 | 135.56 | 135.24 | 1064100.0 | 135.24 |
2020-12-07 | 138.1 | 134.57 | 135.92 | 134.79 | 1237900.0 | 134.79 |
2020-12-04 | 136.95 | 134.27 | 135.61 | 135.88 | 1307400.0 | 135.88 |
2020-12-03 | 136.52 | 132.29 | 132.3 | 135.09 | 1261300.0 | 135.09 |
2020-12-02 | 132.63 | 129.99 | 131.33 | 132.4 | 1694900.0 | 132.4 |
2020-12-01 | 134.2 | 130.26 | 133.83 | 131.36 | 1362500.0 | 131.36 |
2020-11-30 | 137.8 | 131.74 | 135.93 | 133.5 | 7801500.0 | 133.5 |
2020-11-27 | 139.17 | 134.41 | 135.77 | 135.19 | 1378500.0 | 135.19 |
2020-11-25 | 135.3 | 129.37 | 129.67 | 134.52 | 1707700.0 | 134.52 |
2020-11-24 | 129.33 | 127.0 | 127.91 | 128.95 | 876800.0 | 128.95 |
2020-11-23 | 128.44 | 125.76 | 127.24 | 127.32 | 960100.0 | 127.32 |
2020-11-20 | 128.47 | 125.53 | 127.0 | 126.55 | 1055500.0 | 126.55 |
2020-11-19 | 128.05 | 126.0 | 126.75 | 127.18 | 1503900.0 | 127.18 |
2020-11-18 | 127.34 | 124.72 | 125.94 | 125.55 | 1087100.0 | 125.55 |
2020-11-17 | 127.0 | 121.92 | 122.5 | 125.9 | 993900.0 | 125.9 |
2020-11-16 | 124.48 | 121.0 | 122.8 | 122.38 | 1037300.0 | 122.38 |
2020-11-13 | 125.99 | 122.2 | 125.58 | 123.55 | 1034300.0 | 123.55 |
2020-11-12 | 126.83 | 123.76 | 124.0 | 124.39 | 824800.0 | 124.39 |
2020-11-11 | 126.12 | 121.96 | 122.15 | 123.56 | 1466200.0 | 123.56 |
2020-11-10 | 123.48 | 117.79 | 123.12 | 121.37 | 2184200.0 | 121.37 |
2020-11-09 | 126.96 | 118.27 | 118.99 | 124.28 | 2266000.0 | 124.28 |
2020-11-06 | 125.93 | 122.1 | 123.5 | 125.17 | 1060500.0 | 125.17 |
2020-11-05 | 124.81 | 121.43 | 123.56 | 123.49 | 1692700.0 | 123.49 |
2020-11-04 | 125.07 | 117.0 | 117.0 | 122.74 | 2572900.0 | 122.74 |
2020-11-03 | 115.17 | 110.28 | 110.5 | 114.66 | 1495700.0 | 114.66 |
2020-11-02 | 113.96 | 107.88 | 110.5 | 109.97 | 2610200.0 | 109.97 |
2020-10-30 | 117.35 | 109.25 | 114.58 | 110.94 | 4249000.0 | 110.94 |
2020-10-29 | 107.5 | 103.28 | 104.95 | 106.03 | 1716300.0 | 106.03 |
2020-10-28 | 107.25 | 103.84 | 107.0 | 104.12 | 1152800.0 | 104.12 |
2020-10-27 | 109.94 | 107.13 | 109.04 | 108.1 | 1254800.0 | 108.1 |
2020-10-26 | 110.78 | 106.55 | 109.92 | 108.05 | 1053800.0 | 108.05 |
2020-10-23 | 110.4 | 107.8 | 108.94 | 110.24 | 829000.0 | 110.24 |
2020-10-22 | 110.35 | 106.55 | 108.98 | 108.76 | 1023300.0 | 108.76 |
2020-10-21 | 112.6 | 109.12 | 112.0 | 109.44 | 846000.0 | 109.44 |
2020-10-20 | 113.78 | 111.77 | 112.09 | 111.86 | 965200.0 | 111.86 |
2020-10-19 | 115.25 | 111.71 | 113.0 | 112.49 | 816300.0 | 112.49 |
2020-10-16 | 113.69 | 111.42 | 112.77 | 112.23 | 1075600.0 | 112.23 |
2020-10-15 | 112.61 | 108.37 | 109.0 | 111.98 | 1367500.0 | 111.98 |
2020-10-14 | 113.72 | 110.03 | 113.69 | 111.17 | 947100.0 | 111.17 |
2020-10-13 | 116.54 | 112.66 | 113.9 | 113.24 | 1896100.0 | 113.24 |
2020-10-12 | 113.63 | 110.72 | 112.92 | 112.45 | 974200.0 | 112.45 |
2020-10-09 | 111.48 | 108.28 | 108.5 | 110.86 | 920800.0 | 110.86 |
2020-10-08 | 109.8 | 107.11 | 109.58 | 107.83 | 1257000.0 | 107.83 |
2020-10-07 | 109.72 | 107.16 | 107.16 | 108.85 | 1091400.0 | 108.85 |
2020-10-06 | 107.99 | 104.61 | 105.35 | 105.84 | 1205900.0 | 105.84 |
2020-10-05 | 105.91 | 103.5 | 104.0 | 105.35 | 981700.0 | 105.35 |
2020-10-02 | 105.22 | 101.17 | 101.74 | 103.44 | 1701100.0 | 103.44 |
2020-10-01 | 105.62 | 102.23 | 104.0 | 104.36 | 1801100.0 | 104.36 |
2020-09-30 | 104.07 | 101.7 | 101.79 | 102.92 | 1738000.0 | 102.92 |
2020-09-29 | 102.98 | 100.71 | 102.0 | 101.8 | 966700.0 | 101.8 |
2020-09-28 | 103.01 | 100.0 | 100.19 | 101.91 | 1553900.0 | 101.91 |
2020-09-25 | 99.84 | 96.44 | 97.01 | 99.37 | 1425100.0 | 99.37 |
2020-09-24 | 98.82 | 95.87 | 98.49 | 96.67 | 1463800.0 | 96.67 |
2020-09-23 | 101.39 | 99.15 | 100.0 | 99.26 | 1130200.0 | 99.26 |
2020-09-22 | 100.64 | 97.58 | 98.73 | 100.41 | 1160000.0 | 100.41 |
2020-09-21 | 97.32 | 93.52 | 93.92 | 97.08 | 765500.0 | 97.08 |
2020-09-18 | 97.27 | 93.63 | 96.38 | 95.61 | 1644600.0 | 95.61 |
2020-09-17 | 95.97 | 93.05 | 94.64 | 95.39 | 1156000.0 | 95.39 |
2020-09-16 | 98.67 | 95.66 | 98.21 | 96.52 | 956000.0 | 96.52 |
2020-09-15 | 99.2 | 96.33 | 98.0 | 97.92 | 1281300.0 | 97.92 |
2020-09-14 | 97.48 | 95.1 | 96.15 | 96.81 | 1516500.0 | 96.81 |
2020-09-11 | 97.43 | 93.18 | 97.0 | 94.54 | 902000.0 | 94.54 |
2020-09-10 | 98.78 | 95.04 | 97.15 | 95.9 | 911000.0 | 95.9 |
2020-09-09 | 97.87 | 94.56 | 97.13 | 96.37 | 1134800.0 | 96.37 |
2020-09-08 | 97.93 | 93.6 | 93.6 | 94.93 | 1899200.0 | 94.93 |
2020-09-04 | 101.43 | 94.13 | 100.64 | 98.24 | 1615300.0 | 98.24 |
2020-09-03 | 105.0 | 100.01 | 105.0 | 101.74 | 2465800.0 | 101.74 |
2020-09-02 | 107.79 | 103.62 | 103.62 | 106.79 | 3145900.0 | 106.79 |
2020-09-01 | 103.97 | 98.01 | 98.5 | 103.1 | 2630900.0 | 103.1 |
2020-08-31 | 96.89 | 94.67 | 95.0 | 96.38 | 1274700.0 | 96.38 |
2020-08-28 | 96.03 | 93.42 | 93.96 | 94.74 | 1118000.0 | 94.74 |
2020-08-27 | 93.69 | 91.11 | 93.0 | 93.02 | 1162700.0 | 93.02 |
2020-08-26 | 93.61 | 89.22 | 89.54 | 93.11 | 2692700.0 | 93.11 |
2020-08-25 | 87.68 | 85.91 | 86.5 | 87.55 | 1226700.0 | 87.55 |
2020-08-24 | 87.64 | 85.44 | 87.03 | 86.47 | 883900.0 | 86.47 |
2020-08-21 | 88.19 | 85.98 | 87.92 | 86.22 | 1137900.0 | 86.22 |
2020-08-20 | 88.74 | 86.41 | 86.53 | 87.97 | 1278300.0 | 87.97 |
2020-08-19 | 89.0 | 85.92 | 89.0 | 87.16 | 1053100.0 | 87.16 |
2020-08-18 | 88.81 | 87.46 | 88.0 | 88.44 | 783500.0 | 88.44 |
2020-08-17 | 88.87 | 87.14 | 88.34 | 87.43 | 1124400.0 | 87.43 |
2020-08-14 | 88.9 | 86.8 | 88.0 | 87.87 | 869300.0 | 87.87 |
2020-08-13 | 89.28 | 86.5 | 86.55 | 87.92 | 1355400.0 | 87.92 |
2020-08-12 | 87.8 | 85.84 | 86.33 | 86.22 | 1343100.0 | 86.22 |
2020-08-11 | 87.48 | 85.19 | 86.66 | 85.26 | 1933200.0 | 85.26 |
2020-08-10 | 89.83 | 85.86 | 89.45 | 87.26 | 1938300.0 | 87.26 |
2020-08-07 | 91.0 | 86.65 | 90.87 | 88.38 | 2021700.0 | 88.38 |
2020-08-06 | 91.89 | 89.37 | 91.5 | 90.87 | 2289100.0 | 90.87 |
2020-08-05 | 92.7 | 90.62 | 92.0 | 91.48 | 1556000.0 | 91.48 |
2020-08-04 | 93.33 | 89.82 | 92.49 | 91.38 | 3087700.0 | 91.38 |
2020-08-03 | 93.59 | 90.13 | 92.0 | 92.31 | 2956500.0 | 92.31 |
2020-07-31 | 97.72 | 89.1 | 97.37 | 91.15 | 6426500.0 | 91.15 |
2020-07-30 | 101.94 | 97.96 | 98.0 | 100.52 | 2707800.0 | 100.52 |
2020-07-29 | 100.34 | 95.75 | 96.0 | 99.32 | 2106900.0 | 99.32 |
2020-07-28 | 97.24 | 94.98 | 96.23 | 95.11 | 835300.0 | 95.11 |
2020-07-27 | 96.33 | 93.61 | 94.9 | 96.31 | 1710600.0 | 96.31 |
2020-07-24 | 94.82 | 92.0 | 93.72 | 94.12 | 2417200.0 | 94.12 |
2020-07-23 | 97.67 | 94.03 | 95.97 | 94.81 | 2480300.0 | 94.81 |
2020-07-22 | 96.99 | 94.55 | 94.7 | 95.97 | 2045000.0 | 95.97 |
2020-07-21 | 96.8 | 93.66 | 96.15 | 94.3 | 2810800.0 | 94.3 |
2020-07-20 | 96.29 | 89.77 | 89.77 | 96.15 | 3463200.0 | 96.15 |
2020-07-17 | 90.17 | 87.57 | 87.93 | 89.75 | 2336700.0 | 89.75 |
2020-07-16 | 88.2 | 85.72 | 87.46 | 87.36 | 1995400.0 | 87.36 |
2020-07-15 | 90.07 | 87.21 | 90.0 | 88.42 | 1187800.0 | 88.42 |
2020-07-14 | 88.75 | 84.1 | 87.69 | 88.68 | 1426500.0 | 88.68 |
2020-07-13 | 94.37 | 87.58 | 93.3 | 87.69 | 1457700.0 | 87.69 |
2020-07-10 | 94.87 | 91.93 | 94.62 | 92.5 | 1469300.0 | 92.5 |
2020-07-09 | 94.87 | 91.18 | 93.0 | 94.27 | 2138900.0 | 94.27 |
2020-07-08 | 92.41 | 90.2 | 90.2 | 92.32 | 1611900.0 | 92.32 |
2020-07-07 | 91.34 | 89.4 | 89.73 | 89.75 | 1792200.0 | 89.75 |
2020-07-06 | 91.46 | 89.04 | 90.0 | 89.37 | 1930700.0 | 89.37 |
2020-07-02 | 91.96 | 87.93 | 90.0 | 88.48 | 3672400.0 | 88.48 |
2020-07-01 | 89.78 | 87.38 | 88.5 | 89.24 | 2858600.0 | 89.24 |
2020-06-30 | 88.67 | 85.72 | 86.46 | 88.53 | 1734800.0 | 88.53 |
2020-06-29 | 87.49 | 84.6 | 87.09 | 86.35 | 1751400.0 | 86.35 |
2020-06-26 | 86.81 | 83.44 | 85.0 | 86.42 | 2524300.0 | 86.42 |
2020-06-25 | 84.8 | 81.65 | 82.5 | 84.76 | 1546700.0 | 84.76 |
2020-06-24 | 86.69 | 81.1 | 85.73 | 81.76 | 3001300.0 | 81.76 |
2020-06-23 | 87.16 | 84.79 | 86.39 | 85.18 | 2811400.0 | 85.18 |
2020-06-22 | 85.62 | 81.7 | 82.0 | 84.95 | 2611300.0 | 84.95 |
2020-06-19 | 84.05 | 81.0 | 83.71 | 81.25 | 2632600.0 | 81.25 |
2020-06-18 | 84.02 | 81.91 | 83.36 | 82.72 | 1465600.0 | 82.72 |
2020-06-17 | 84.2 | 81.78 | 83.87 | 82.32 | 1563500.0 | 82.32 |
2020-06-16 | 83.75 | 81.62 | 82.48 | 82.52 | 1576700.0 | 82.52 |
2020-06-15 | 80.94 | 77.75 | 78.92 | 80.22 | 1880800.0 | 80.22 |
2020-06-12 | 82.98 | 77.77 | 82.15 | 80.11 | 4485600.0 | 80.11 |
2020-06-11 | 84.6 | 79.72 | 83.49 | 79.73 | 3529600.0 | 79.73 |
2020-06-10 | 89.44 | 86.58 | 86.96 | 88.75 | 1849700.0 | 88.75 |
2020-06-09 | 86.85 | 83.74 | 84.79 | 86.01 | 1276800.0 | 86.01 |
2020-06-08 | 84.96 | 81.5 | 82.5 | 84.8 | 2085500.0 | 84.8 |
2020-06-05 | 84.06 | 81.25 | 82.96 | 82.73 | 1858100.0 | 82.73 |
2020-06-04 | 85.55 | 81.25 | 85.06 | 82.55 | 1639700.0 | 82.55 |
2020-06-03 | 89.1 | 85.63 | 87.44 | 86.04 | 1282000.0 | 86.04 |
2020-06-02 | 87.99 | 84.85 | 87.78 | 87.44 | 1198800.0 | 87.44 |
2020-06-01 | 87.99 | 84.81 | 85.0 | 87.56 | 1628100.0 | 87.56 |
2020-05-29 | 85.89 | 83.49 | 84.38 | 85.75 | 2163400.0 | 85.75 |
2020-05-28 | 85.9 | 78.91 | 79.43 | 84.38 | 2953400.0 | 84.38 |
2020-05-27 | 81.07 | 77.13 | 80.6 | 78.81 | 3225100.0 | 78.81 |
2020-05-26 | 83.75 | 80.54 | 83.44 | 81.21 | 2280400.0 | 81.21 |
2020-05-22 | 82.25 | 79.6 | 80.37 | 81.93 | 1279500.0 | 81.93 |
2020-05-21 | 82.24 | 79.9 | 81.68 | 80.18 | 1479900.0 | 80.18 |
2020-05-20 | 81.8 | 78.25 | 78.5 | 81.16 | 3087600.0 | 81.16 |
2020-05-19 | 78.93 | 76.16 | 76.36 | 77.87 | 1921100.0 | 77.87 |
2020-05-18 | 77.61 | 75.79 | 76.18 | 76.0 | 1321800.0 | 76.0 |
2020-05-15 | 75.0 | 72.65 | 73.25 | 74.55 | 1396500.0 | 74.55 |
2020-05-14 | 73.81 | 70.92 | 72.33 | 73.76 | 1213400.0 | 73.76 |
2020-05-13 | 76.37 | 72.0 | 76.23 | 73.09 | 1348200.0 | 73.09 |
2020-05-12 | 79.0 | 76.17 | 78.85 | 76.42 | 1251300.0 | 76.42 |
2020-05-11 | 79.46 | 76.69 | 77.18 | 78.74 | 2509200.0 | 78.74 |
2020-05-08 | 79.98 | 77.81 | 79.13 | 77.87 | 1080300.0 | 77.87 |
2020-05-07 | 79.8 | 74.32 | 74.5 | 78.53 | 2105500.0 | 78.53 |
2020-05-06 | 76.4 | 72.87 | 75.96 | 73.29 | 2043000.0 | 73.29 |
2020-05-05 | 76.25 | 74.12 | 74.13 | 75.33 | 1812000.0 | 75.33 |
2020-05-04 | 73.68 | 71.03 | 72.02 | 73.14 | 1426700.0 | 73.14 |
2020-05-01 | 75.0 | 70.05 | 71.46 | 72.55 | 3798500.0 | 72.55 |
2020-04-30 | 79.85 | 75.76 | 76.8 | 76.88 | 4010500.0 | 76.88 |
2020-04-29 | 77.38 | 71.9 | 73.84 | 75.87 | 1968300.0 | 75.87 |
2020-04-28 | 74.5 | 71.25 | 72.57 | 71.91 | 1448400.0 | 71.91 |
2020-04-27 | 74.61 | 73.22 | 74.22 | 73.74 | 1328800.0 | 73.74 |
2020-04-24 | 74.38 | 71.57 | 72.53 | 73.4 | 1408000.0 | 73.4 |
2020-04-23 | 73.04 | 70.76 | 72.5 | 71.62 | 1224600.0 | 71.62 |
2020-04-22 | 72.1 | 67.57 | 68.1 | 72.1 | 2215100.0 | 72.1 |
2020-04-21 | 71.44 | 66.46 | 71.44 | 66.66 | 2365500.0 | 66.66 |
2020-04-20 | 74.39 | 71.29 | 72.08 | 72.37 | 2017700.0 | 72.37 |
2020-04-17 | 73.19 | 70.0 | 70.2 | 73.18 | 1790100.0 | 73.18 |
2020-04-16 | 70.34 | 68.33 | 69.36 | 68.89 | 2061900.0 | 68.89 |
2020-04-15 | 69.39 | 67.32 | 67.56 | 68.85 | 1483900.0 | 68.85 |
2020-04-14 | 70.92 | 69.09 | 70.07 | 69.72 | 1150500.0 | 69.72 |
2020-04-13 | 68.6 | 66.0 | 68.37 | 67.98 | 1438400.0 | 67.98 |
2020-04-09 | 71.28 | 67.49 | 68.18 | 68.71 | 3062200.0 | 68.71 |
2020-04-08 | 67.22 | 63.49 | 64.35 | 66.96 | 2272300.0 | 66.96 |
2020-04-07 | 65.69 | 61.5 | 63.01 | 63.38 | 2232900.0 | 63.38 |
2020-04-06 | 61.72 | 59.71 | 60.3 | 61.08 | 1910600.0 | 61.08 |
2020-04-03 | 60.27 | 56.6 | 58.7 | 57.84 | 1277900.0 | 57.84 |
2020-04-02 | 63.51 | 58.19 | 61.76 | 58.94 | 1959900.0 | 58.94 |
2020-04-01 | 65.21 | 60.52 | 61.74 | 62.49 | 1922200.0 | 62.49 |
2020-03-31 | 67.24 | 63.37 | 64.96 | 64.01 | 2281000.0 | 64.01 |
2020-03-30 | 66.13 | 63.05 | 64.59 | 65.36 | 1938100.0 | 65.36 |
2020-03-27 | 65.49 | 62.67 | 65.0 | 64.85 | 1515000.0 | 64.85 |
2020-03-26 | 67.96 | 63.9 | 65.12 | 67.01 | 2239100.0 | 67.01 |
2020-03-25 | 68.22 | 64.0 | 65.05 | 64.58 | 2488500.0 | 64.58 |
2020-03-24 | 64.5 | 58.29 | 58.75 | 64.49 | 3093700.0 | 64.49 |
2020-03-23 | 58.76 | 53.75 | 56.56 | 55.74 | 2178500.0 | 55.74 |
2020-03-20 | 63.53 | 56.5 | 62.22 | 56.88 | 3550900.0 | 56.88 |
2020-03-19 | 63.84 | 56.81 | 58.64 | 62.19 | 2033100.0 | 62.19 |
2020-03-18 | 64.43 | 55.6 | 55.61 | 58.84 | 2791300.0 | 58.84 |
2020-03-17 | 61.05 | 50.23 | 55.45 | 60.86 | 2891900.0 | 60.86 |
2020-03-16 | 59.32 | 54.07 | 57.0 | 54.74 | 3503200.0 | 54.74 |
2020-03-13 | 64.72 | 57.94 | 63.17 | 64.43 | 2496200.0 | 64.43 |
2020-03-12 | 65.42 | 59.74 | 61.26 | 60.17 | 3258900.0 | 60.17 |
2020-03-11 | 71.89 | 64.5 | 70.69 | 65.7 | 3244500.0 | 65.7 |
2020-03-10 | 72.27 | 68.26 | 70.48 | 72.21 | 2436700.0 | 72.21 |
2020-03-09 | 70.27 | 66.0 | 66.89 | 68.02 | 3123400.0 | 68.02 |
2020-03-06 | 72.79 | 69.29 | 71.81 | 71.55 | 4600600.0 | 71.55 |
2020-03-05 | 74.56 | 71.56 | 71.87 | 73.0 | 2936000.0 | 73.0 |
2020-03-04 | 73.68 | 70.2 | 71.97 | 73.23 | 3424800.0 | 73.23 |
2020-03-03 | 78.49 | 68.6 | 77.85 | 71.06 | 7846900.0 | 71.06 |
2020-03-02 | 80.98 | 76.23 | 79.88 | 78.47 | 2828500.0 | 78.47 |
2020-02-28 | 80.27 | 77.0 | 77.32 | 79.31 | 2444100.0 | 79.31 |
2020-02-27 | 82.89 | 79.21 | 80.36 | 79.91 | 1516900.0 | 79.91 |
2020-02-26 | 85.44 | 81.97 | 82.06 | 83.04 | 2161300.0 | 83.04 |
2020-02-25 | 85.95 | 81.08 | 85.06 | 81.31 | 2704500.0 | 81.31 |
2020-02-24 | 84.84 | 81.16 | 81.96 | 84.23 | 1872200.0 | 84.23 |
2020-02-21 | 87.95 | 85.23 | 87.84 | 86.25 | 1967100.0 | 86.25 |
2020-02-20 | 90.32 | 86.84 | 89.75 | 88.3 | 2120000.0 | 88.3 |
2020-02-19 | 91.44 | 89.99 | 90.85 | 90.02 | 1042200.0 | 90.02 |
2020-02-18 | 90.69 | 89.37 | 90.0 | 90.24 | 1226600.0 | 90.24 |