名前 | Allegion plc Ordinary Shares |
ティッカー | ALLE |
国 | United States |
上場年 | 2013.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 117.77 | 109.58 | 116.94 | 109.81 | 1336300.0 | 109.81 |
2021-02-12 | 120.61 | 117.36 | 118.44 | 118.26 | 668800.0 | 118.26 |
2021-02-11 | 119.49 | 117.8 | 118.13 | 119.11 | 522300.0 | 119.11 |
2021-02-10 | 118.57 | 115.97 | 117.68 | 117.91 | 448100.0 | 117.91 |
2021-02-09 | 117.33 | 116.03 | 116.56 | 116.72 | 447500.0 | 116.72 |
2021-02-08 | 117.19 | 113.73 | 114.86 | 117.03 | 682100.0 | 117.03 |
2021-02-05 | 114.47 | 112.35 | 112.35 | 113.79 | 1395700.0 | 113.79 |
2021-02-04 | 113.3 | 111.02 | 111.56 | 111.87 | 428300.0 | 111.87 |
2021-02-03 | 111.88 | 110.02 | 110.47 | 111.43 | 425400.0 | 111.43 |
2021-02-02 | 112.12 | 109.86 | 110.78 | 110.89 | 648400.0 | 110.89 |
2021-02-01 | 110.78 | 108.09 | 108.09 | 110.32 | 565800.0 | 110.32 |
2021-01-29 | 109.37 | 106.61 | 109.19 | 107.01 | 772500.0 | 107.01 |
2021-01-28 | 114.84 | 110.11 | 113.16 | 110.48 | 1184700.0 | 110.48 |
2021-01-27 | 113.68 | 108.17 | 109.95 | 112.15 | 855400.0 | 112.15 |
2021-01-26 | 113.54 | 110.52 | 112.77 | 111.26 | 551700.0 | 111.26 |
2021-01-25 | 112.92 | 111.12 | 112.8 | 112.09 | 615800.0 | 112.09 |
2021-01-22 | 114.46 | 112.27 | 114.25 | 113.61 | 582000.0 | 113.61 |
2021-01-21 | 116.0 | 113.75 | 114.17 | 115.04 | 928100.0 | 115.04 |
2021-01-20 | 115.07 | 113.17 | 115.05 | 114.19 | 718300.0 | 114.19 |
2021-01-19 | 116.43 | 114.61 | 114.93 | 114.71 | 377800.0 | 114.71 |
2021-01-15 | 115.55 | 113.06 | 115.3 | 114.41 | 504300.0 | 114.41 |
2021-01-14 | 117.69 | 115.7 | 117.36 | 116.28 | 556600.0 | 116.28 |
2021-01-13 | 120.03 | 116.97 | 119.43 | 117.01 | 435600.0 | 117.01 |
2021-01-12 | 121.3 | 119.27 | 120.27 | 119.88 | 684500.0 | 119.88 |
2021-01-11 | 120.99 | 118.41 | 118.51 | 120.33 | 509100.0 | 120.33 |
2021-01-08 | 121.33 | 118.09 | 120.35 | 119.98 | 530100.0 | 119.98 |
2021-01-07 | 121.01 | 117.81 | 118.46 | 120.4 | 839500.0 | 120.4 |
2021-01-06 | 120.3 | 115.81 | 115.81 | 117.31 | 942800.0 | 117.31 |
2021-01-05 | 115.89 | 113.8 | 114.15 | 114.7 | 686400.0 | 114.7 |
2021-01-04 | 116.8 | 113.71 | 116.42 | 114.48 | 770800.0 | 114.48 |
2020-12-31 | 116.65 | 114.04 | 115.21 | 116.38 | 375900.0 | 116.38 |
2020-12-30 | 115.25 | 113.43 | 113.47 | 114.94 | 390300.0 | 114.94 |
2020-12-29 | 115.19 | 112.69 | 115.19 | 113.54 | 324000.0 | 113.54 |
2020-12-28 | 115.45 | 113.49 | 113.49 | 114.52 | 428500.0 | 114.52 |
2020-12-24 | 113.22 | 112.16 | 113.04 | 113.03 | 138800.0 | 113.03 |
2020-12-23 | 113.44 | 111.7 | 112.78 | 112.76 | 564900.0 | 112.76 |
2020-12-22 | 113.96 | 112.09 | 112.6 | 112.39 | 479900.0 | 112.39 |
2020-12-21 | 113.62 | 110.83 | 111.75 | 112.79 | 595000.0 | 112.79 |
2020-12-18 | 114.37 | 112.59 | 113.62 | 113.75 | 1351200.0 | 113.75 |
2020-12-17 | 112.89 | 111.08 | 112.05 | 112.82 | 1232900.0 | 112.82 |
2020-12-16 | 112.17 | 110.75 | 111.73 | 111.2 | 674700.0 | 111.2 |
2020-12-15 | 112.59 | 109.62 | 109.99 | 111.7 | 562500.0 | 111.7 |
2020-12-14 | 110.94 | 108.82 | 110.16 | 109.69 | 822500.0 | 109.37 |
2020-12-11 | 110.49 | 108.86 | 109.76 | 109.58 | 518700.0 | 109.26 |
2020-12-10 | 112.52 | 108.97 | 110.52 | 110.65 | 674700.0 | 110.33 |
2020-12-09 | 115.35 | 111.14 | 113.87 | 111.36 | 1154200.0 | 111.04 |
2020-12-08 | 113.57 | 110.07 | 111.56 | 113.12 | 693300.0 | 112.79 |
2020-12-07 | 114.72 | 111.84 | 114.72 | 112.21 | 654200.0 | 111.88 |
2020-12-04 | 116.03 | 113.87 | 114.29 | 114.54 | 840300.0 | 114.21 |
2020-12-03 | 115.35 | 113.5 | 113.98 | 113.77 | 575600.0 | 113.44 |
2020-12-02 | 115.97 | 112.54 | 114.38 | 113.54 | 553900.0 | 113.21 |
2020-12-01 | 116.55 | 114.75 | 115.89 | 115.0 | 734500.0 | 114.66 |
2020-11-30 | 114.15 | 112.6 | 113.8 | 114.04 | 956800.0 | 113.71 |
2020-11-27 | 116.99 | 114.11 | 115.61 | 114.28 | 326500.0 | 113.95 |
2020-11-25 | 116.7 | 113.76 | 116.7 | 115.21 | 547300.0 | 114.87 |
2020-11-24 | 117.71 | 114.85 | 115.93 | 116.79 | 668500.0 | 116.45 |
2020-11-23 | 114.77 | 112.7 | 113.82 | 114.16 | 780100.0 | 113.83 |
2020-11-20 | 114.67 | 111.95 | 113.95 | 113.0 | 490100.0 | 112.67 |
2020-11-19 | 114.66 | 111.87 | 113.9 | 114.13 | 584100.0 | 113.8 |
2020-11-18 | 116.42 | 114.51 | 115.88 | 114.56 | 691900.0 | 114.23 |
2020-11-17 | 117.13 | 114.36 | 116.88 | 115.46 | 813300.0 | 115.12 |
2020-11-16 | 118.38 | 115.57 | 116.45 | 118.26 | 548700.0 | 117.92 |
2020-11-13 | 114.93 | 111.0 | 111.0 | 114.0 | 611600.0 | 113.67 |
2020-11-12 | 111.62 | 108.35 | 111.62 | 110.15 | 906000.0 | 109.83 |
2020-11-11 | 118.34 | 111.39 | 118.34 | 112.36 | 980600.0 | 112.03 |
2020-11-10 | 116.57 | 111.33 | 112.58 | 115.15 | 971000.0 | 114.81 |
2020-11-09 | 114.74 | 105.45 | 106.25 | 111.87 | 1144200.0 | 111.54 |
2020-11-06 | 104.75 | 102.47 | 104.0 | 102.83 | 749700.0 | 102.53 |
2020-11-05 | 104.72 | 102.86 | 102.86 | 104.13 | 741000.0 | 103.83 |
2020-11-04 | 104.91 | 101.24 | 104.27 | 101.55 | 814000.0 | 101.25 |
2020-11-03 | 104.66 | 102.19 | 102.81 | 104.08 | 726100.0 | 103.78 |
2020-11-02 | 101.79 | 99.6 | 99.89 | 101.51 | 901900.0 | 101.21 |
2020-10-30 | 98.57 | 95.8 | 97.11 | 98.5 | 912200.0 | 98.21 |
2020-10-29 | 98.87 | 95.67 | 95.78 | 98.11 | 776500.0 | 97.82 |
2020-10-28 | 98.97 | 96.08 | 96.98 | 96.36 | 994100.0 | 96.08 |
2020-10-27 | 100.97 | 99.0 | 100.84 | 99.26 | 683600.0 | 98.97 |
2020-10-26 | 102.13 | 99.9 | 101.61 | 100.84 | 715400.0 | 100.55 |
2020-10-23 | 104.01 | 101.74 | 103.15 | 102.88 | 764500.0 | 102.58 |
2020-10-22 | 105.5 | 99.83 | 105.0 | 101.97 | 1536900.0 | 101.67 |
2020-10-21 | 107.11 | 103.16 | 105.16 | 103.9 | 1155400.0 | 103.6 |
2020-10-20 | 107.61 | 104.69 | 105.08 | 105.3 | 576800.0 | 104.99 |
2020-10-19 | 105.84 | 103.75 | 105.15 | 103.93 | 569500.0 | 103.63 |
2020-10-16 | 106.27 | 104.93 | 105.23 | 104.99 | 386500.0 | 104.68 |
2020-10-15 | 104.84 | 102.94 | 102.95 | 104.82 | 357200.0 | 104.51 |
2020-10-14 | 106.03 | 103.92 | 105.0 | 104.48 | 473100.0 | 104.18 |
2020-10-13 | 107.19 | 104.79 | 106.72 | 105.04 | 700300.0 | 104.73 |
2020-10-12 | 108.09 | 104.68 | 104.68 | 107.76 | 570200.0 | 107.45 |
2020-10-09 | 105.38 | 103.91 | 104.67 | 103.99 | 484700.0 | 103.69 |
2020-10-08 | 103.77 | 102.05 | 102.7 | 103.69 | 517500.0 | 103.39 |
2020-10-07 | 102.4 | 100.72 | 101.72 | 101.56 | 684100.0 | 101.26 |
2020-10-06 | 102.76 | 100.44 | 101.01 | 100.86 | 669600.0 | 100.57 |
2020-10-05 | 101.22 | 99.54 | 99.89 | 100.8 | 970900.0 | 100.51 |
2020-10-02 | 99.69 | 96.32 | 96.53 | 98.82 | 1666000.0 | 98.53 |
2020-10-01 | 101.68 | 98.17 | 99.94 | 98.5 | 872400.0 | 98.21 |
2020-09-30 | 101.72 | 97.9 | 99.94 | 98.91 | 1442800.0 | 98.62 |
2020-09-29 | 100.49 | 98.58 | 99.02 | 99.17 | 482400.0 | 98.88 |
2020-09-28 | 100.72 | 98.46 | 98.94 | 99.21 | 614500.0 | 98.92 |
2020-09-25 | 98.07 | 94.63 | 95.28 | 97.24 | 637300.0 | 96.96 |
2020-09-24 | 96.62 | 94.01 | 95.0 | 95.63 | 716100.0 | 95.35 |
2020-09-23 | 99.2 | 95.07 | 98.99 | 95.37 | 781700.0 | 95.09 |
2020-09-22 | 98.89 | 96.3 | 97.66 | 98.22 | 845800.0 | 97.93 |
2020-09-21 | 101.48 | 95.72 | 101.42 | 97.77 | 984900.0 | 97.48 |
2020-09-18 | 105.67 | 102.81 | 104.05 | 103.25 | 1464900.0 | 102.95 |
2020-09-17 | 105.43 | 101.88 | 102.48 | 103.98 | 1244000.0 | 103.68 |
2020-09-16 | 105.16 | 101.17 | 101.49 | 103.83 | 885300.0 | 103.53 |
2020-09-15 | 101.17 | 99.13 | 99.74 | 100.92 | 684400.0 | 100.63 |
2020-09-14 | 99.45 | 97.87 | 99.16 | 99.14 | 590500.0 | 98.53 |
2020-09-11 | 98.88 | 97.29 | 97.4 | 97.97 | 649200.0 | 97.37 |
2020-09-10 | 99.35 | 96.62 | 99.0 | 97.01 | 537900.0 | 96.41 |
2020-09-09 | 100.04 | 98.53 | 98.94 | 98.69 | 584700.0 | 98.08 |
2020-09-08 | 99.21 | 97.38 | 98.95 | 98.0 | 775600.0 | 97.4 |
2020-09-04 | 102.05 | 98.9 | 101.42 | 99.67 | 583200.0 | 99.06 |
2020-09-03 | 105.34 | 99.85 | 104.94 | 100.42 | 591200.0 | 99.8 |
2020-09-02 | 105.42 | 102.0 | 102.35 | 104.8 | 635100.0 | 104.16 |
2020-09-01 | 103.01 | 100.61 | 102.97 | 102.1 | 593700.0 | 101.47 |
2020-08-31 | 104.39 | 103.26 | 103.77 | 103.39 | 866900.0 | 102.76 |
2020-08-28 | 104.87 | 102.17 | 103.33 | 104.0 | 622800.0 | 103.36 |
2020-08-27 | 103.9 | 102.53 | 102.88 | 103.24 | 591500.0 | 102.61 |
2020-08-26 | 103.05 | 101.41 | 102.06 | 102.46 | 471300.0 | 101.83 |
2020-08-25 | 103.64 | 100.76 | 103.32 | 102.08 | 534700.0 | 101.45 |
2020-08-24 | 102.99 | 100.42 | 100.45 | 102.9 | 522300.0 | 102.27 |
2020-08-21 | 100.57 | 99.25 | 99.35 | 100.27 | 584800.0 | 99.65 |
2020-08-20 | 100.17 | 98.84 | 99.66 | 99.34 | 376300.0 | 98.73 |
2020-08-19 | 101.29 | 99.5 | 100.77 | 100.71 | 565900.0 | 100.09 |
2020-08-18 | 102.83 | 100.42 | 102.4 | 100.59 | 959000.0 | 99.97 |
2020-08-17 | 102.88 | 101.0 | 101.46 | 102.26 | 638500.0 | 101.63 |
2020-08-14 | 102.86 | 101.09 | 102.43 | 101.56 | 490900.0 | 100.94 |
2020-08-13 | 104.68 | 102.36 | 103.93 | 102.69 | 453800.0 | 102.06 |
2020-08-12 | 105.01 | 103.53 | 104.79 | 104.17 | 407000.0 | 103.53 |
2020-08-11 | 106.21 | 102.64 | 103.24 | 104.16 | 759400.0 | 103.52 |
2020-08-10 | 102.39 | 100.18 | 100.47 | 102.32 | 449700.0 | 101.69 |
2020-08-07 | 100.11 | 98.63 | 99.6 | 100.11 | 693000.0 | 99.5 |
2020-08-06 | 100.69 | 98.22 | 99.79 | 99.2 | 810500.0 | 98.59 |
2020-08-05 | 101.03 | 99.68 | 99.94 | 100.44 | 748200.0 | 99.82 |
2020-08-04 | 100.06 | 98.28 | 99.6 | 99.41 | 700800.0 | 98.8 |
2020-08-03 | 100.91 | 99.01 | 100.12 | 100.45 | 703500.0 | 99.83 |
2020-07-31 | 99.51 | 96.54 | 97.78 | 99.46 | 896500.0 | 98.85 |
2020-07-30 | 97.88 | 95.43 | 96.96 | 97.58 | 721800.0 | 96.98 |
2020-07-29 | 99.64 | 97.81 | 98.67 | 98.22 | 570900.0 | 97.62 |
2020-07-28 | 101.18 | 98.47 | 100.8 | 98.51 | 658000.0 | 97.91 |
2020-07-27 | 102.08 | 100.59 | 101.68 | 101.39 | 732500.0 | 100.77 |
2020-07-24 | 103.28 | 100.4 | 102.75 | 101.02 | 873700.0 | 100.4 |
2020-07-23 | 110.0 | 102.35 | 108.7 | 102.56 | 1622500.0 | 101.93 |
2020-07-22 | 112.4 | 109.35 | 109.35 | 111.6 | 1117100.0 | 110.92 |
2020-07-21 | 110.18 | 108.43 | 109.08 | 109.82 | 774300.0 | 109.15 |
2020-07-20 | 108.53 | 106.65 | 107.0 | 107.53 | 635500.0 | 106.87 |
2020-07-17 | 107.53 | 104.92 | 107.53 | 106.85 | 750300.0 | 106.19 |
2020-07-16 | 107.92 | 106.14 | 106.72 | 107.41 | 586100.0 | 106.75 |
2020-07-15 | 107.78 | 105.54 | 105.95 | 106.8 | 722900.0 | 106.14 |
2020-07-14 | 104.38 | 101.15 | 101.55 | 104.24 | 548900.0 | 103.6 |
2020-07-13 | 103.54 | 101.5 | 102.02 | 101.75 | 499900.0 | 101.13 |
2020-07-10 | 101.74 | 99.51 | 100.27 | 101.51 | 436600.0 | 100.89 |
2020-07-09 | 103.18 | 100.06 | 102.55 | 100.53 | 473700.0 | 99.91 |
2020-07-08 | 103.47 | 101.73 | 102.9 | 102.49 | 700000.0 | 101.86 |
2020-07-07 | 103.77 | 102.01 | 103.13 | 102.05 | 514800.0 | 101.42 |
2020-07-06 | 105.04 | 103.4 | 104.4 | 103.97 | 397800.0 | 103.33 |
2020-07-02 | 104.6 | 102.3 | 103.4 | 102.39 | 453000.0 | 101.76 |
2020-07-01 | 103.36 | 101.03 | 102.28 | 101.89 | 804500.0 | 101.26 |
2020-06-30 | 102.74 | 99.39 | 99.39 | 102.22 | 805900.0 | 101.59 |
2020-06-29 | 99.81 | 97.0 | 98.13 | 99.79 | 515200.0 | 99.18 |
2020-06-26 | 98.52 | 96.34 | 97.7 | 97.05 | 837500.0 | 96.45 |
2020-06-25 | 98.25 | 95.08 | 97.08 | 98.0 | 716200.0 | 97.4 |
2020-06-24 | 101.97 | 97.71 | 101.6 | 97.83 | 560200.0 | 97.23 |
2020-06-23 | 104.91 | 102.42 | 104.23 | 102.66 | 466700.0 | 102.03 |
2020-06-22 | 102.86 | 100.41 | 102.22 | 102.7 | 709800.0 | 102.07 |
2020-06-19 | 104.99 | 101.91 | 104.99 | 102.74 | 969000.0 | 102.11 |
2020-06-18 | 105.26 | 102.17 | 103.48 | 102.99 | 563400.0 | 102.36 |
2020-06-17 | 106.03 | 103.64 | 105.55 | 104.25 | 481300.0 | 103.61 |
2020-06-16 | 106.81 | 102.06 | 106.69 | 104.53 | 472600.0 | 103.89 |
2020-06-15 | 103.23 | 98.47 | 99.14 | 102.65 | 540700.0 | 102.02 |
2020-06-12 | 104.91 | 99.37 | 104.9 | 102.41 | 732000.0 | 101.46 |
2020-06-11 | 105.49 | 101.38 | 105.26 | 101.56 | 734400.0 | 100.62 |
2020-06-10 | 112.42 | 108.76 | 111.89 | 109.02 | 663200.0 | 108.01 |
2020-06-09 | 113.64 | 111.78 | 113.57 | 112.29 | 612100.0 | 111.25 |
2020-06-08 | 116.7 | 114.32 | 114.94 | 115.54 | 707900.0 | 114.47 |
2020-06-05 | 117.49 | 109.29 | 109.84 | 115.35 | 1535500.0 | 114.28 |
2020-06-04 | 106.24 | 103.21 | 103.81 | 106.09 | 774900.0 | 105.11 |
2020-06-03 | 105.39 | 100.6 | 100.89 | 105.04 | 714800.0 | 104.07 |
2020-06-02 | 101.99 | 99.36 | 101.37 | 100.01 | 664100.0 | 99.09 |
2020-06-01 | 102.01 | 99.43 | 100.38 | 100.65 | 480400.0 | 99.72 |
2020-05-29 | 100.18 | 97.85 | 98.82 | 99.7 | 917200.0 | 98.78 |
2020-05-28 | 101.59 | 98.39 | 100.64 | 99.91 | 645400.0 | 98.99 |
2020-05-27 | 100.41 | 97.68 | 99.6 | 99.03 | 853600.0 | 98.11 |
2020-05-26 | 98.55 | 96.36 | 96.96 | 97.64 | 746100.0 | 96.74 |
2020-05-22 | 94.6 | 92.92 | 94.37 | 94.29 | 497600.0 | 93.42 |
2020-05-21 | 95.52 | 93.52 | 93.97 | 94.0 | 972800.0 | 93.13 |
2020-05-20 | 97.84 | 95.38 | 95.76 | 97.34 | 814700.0 | 96.44 |
2020-05-19 | 97.46 | 94.11 | 95.57 | 94.25 | 712900.0 | 93.38 |
2020-05-18 | 97.71 | 95.75 | 96.22 | 95.88 | 726800.0 | 94.99 |
2020-05-15 | 94.48 | 92.04 | 92.78 | 92.94 | 766100.0 | 92.08 |
2020-05-14 | 93.62 | 89.83 | 92.36 | 93.57 | 1442700.0 | 92.71 |
2020-05-13 | 99.85 | 92.76 | 98.7 | 93.66 | 908700.0 | 92.79 |
2020-05-12 | 103.56 | 99.67 | 102.19 | 99.72 | 538700.0 | 98.8 |
2020-05-11 | 102.69 | 100.02 | 101.59 | 101.68 | 530400.0 | 100.74 |
2020-05-08 | 103.79 | 101.52 | 101.94 | 102.27 | 409900.0 | 101.32 |
2020-05-07 | 101.21 | 99.14 | 99.14 | 100.14 | 908800.0 | 99.21 |
2020-05-06 | 99.61 | 96.8 | 97.55 | 97.99 | 838900.0 | 97.08 |
2020-05-05 | 97.91 | 94.89 | 95.57 | 96.74 | 751900.0 | 95.85 |
2020-05-04 | 96.38 | 94.4 | 96.38 | 94.76 | 666600.0 | 93.88 |
2020-05-01 | 99.92 | 96.78 | 98.92 | 97.48 | 705900.0 | 96.58 |
2020-04-30 | 101.58 | 98.61 | 100.85 | 100.54 | 1215200.0 | 99.61 |
2020-04-29 | 104.6 | 101.67 | 104.33 | 102.36 | 810200.0 | 101.41 |
2020-04-28 | 103.03 | 100.64 | 101.03 | 101.62 | 564400.0 | 100.68 |
2020-04-27 | 99.57 | 97.41 | 97.57 | 99.07 | 717700.0 | 98.15 |
2020-04-24 | 96.79 | 93.37 | 94.76 | 96.57 | 691500.0 | 95.68 |
2020-04-23 | 98.29 | 92.12 | 94.58 | 95.13 | 1311100.0 | 94.25 |
2020-04-22 | 93.16 | 91.1 | 92.33 | 92.97 | 699900.0 | 92.11 |
2020-04-21 | 92.96 | 90.26 | 92.23 | 90.76 | 603300.0 | 89.92 |
2020-04-20 | 96.31 | 93.32 | 95.64 | 93.95 | 571500.0 | 93.08 |
2020-04-17 | 98.25 | 94.92 | 96.37 | 97.63 | 767500.0 | 96.73 |
2020-04-16 | 95.47 | 92.15 | 94.37 | 93.98 | 754900.0 | 93.11 |
2020-04-15 | 96.87 | 93.05 | 96.38 | 94.46 | 623600.0 | 93.59 |
2020-04-14 | 99.11 | 96.88 | 97.75 | 97.92 | 615100.0 | 97.02 |
2020-04-13 | 96.55 | 92.3 | 94.88 | 95.77 | 816500.0 | 94.88 |
2020-04-09 | 97.81 | 94.16 | 94.72 | 95.36 | 816700.0 | 94.48 |
2020-04-08 | 96.39 | 90.88 | 91.71 | 94.65 | 856100.0 | 93.78 |
2020-04-07 | 98.84 | 91.6 | 98.06 | 92.75 | 1064500.0 | 91.89 |
2020-04-06 | 95.13 | 87.08 | 87.39 | 94.49 | 843300.0 | 93.62 |
2020-04-03 | 85.87 | 82.2 | 84.02 | 84.04 | 830700.0 | 83.26 |
2020-04-02 | 87.0 | 82.62 | 84.16 | 84.42 | 1059200.0 | 83.64 |
2020-04-01 | 88.55 | 82.9 | 88.55 | 84.59 | 1061000.0 | 83.81 |
2020-03-31 | 95.63 | 91.18 | 93.77 | 92.02 | 1142700.0 | 91.17 |
2020-03-30 | 95.74 | 91.0 | 92.24 | 95.01 | 849700.0 | 94.13 |
2020-03-27 | 96.4 | 90.56 | 95.71 | 91.62 | 764300.0 | 90.77 |
2020-03-26 | 97.43 | 89.38 | 89.38 | 96.78 | 745400.0 | 95.89 |
2020-03-25 | 92.17 | 82.64 | 84.76 | 89.45 | 830700.0 | 88.62 |
2020-03-24 | 87.12 | 80.05 | 80.79 | 84.92 | 948200.0 | 84.14 |
2020-03-23 | 83.6 | 77.37 | 82.27 | 78.6 | 1262400.0 | 77.87 |
2020-03-20 | 96.46 | 81.61 | 96.29 | 82.84 | 1202700.0 | 82.07 |
2020-03-19 | 99.48 | 92.95 | 95.72 | 94.16 | 1280900.0 | 93.29 |
2020-03-18 | 101.44 | 82.59 | 95.31 | 96.68 | 1547200.0 | 95.79 |
2020-03-17 | 106.43 | 97.06 | 99.56 | 102.6 | 1290300.0 | 101.65 |
2020-03-16 | 104.44 | 94.64 | 99.52 | 97.71 | 1040000.0 | 96.81 |
2020-03-13 | 112.65 | 104.26 | 109.21 | 111.81 | 1081300.0 | 110.46 |
2020-03-12 | 112.07 | 103.1 | 108.39 | 103.39 | 1598800.0 | 102.14 |
2020-03-11 | 116.63 | 113.51 | 115.93 | 114.78 | 1220100.0 | 113.39 |
2020-03-10 | 118.66 | 110.64 | 117.55 | 118.39 | 1277700.0 | 116.96 |
2020-03-09 | 120.01 | 102.12 | 112.27 | 115.0 | 1126900.0 | 113.61 |
2020-03-06 | 120.28 | 115.53 | 119.38 | 119.8 | 970100.0 | 118.35 |
2020-03-05 | 124.72 | 121.46 | 122.26 | 122.65 | 961500.0 | 121.17 |
2020-03-04 | 124.48 | 120.66 | 121.67 | 124.35 | 772600.0 | 122.85 |
2020-03-03 | 124.5 | 118.23 | 120.76 | 119.34 | 848900.0 | 117.9 |
2020-03-02 | 120.86 | 114.73 | 115.36 | 120.86 | 912700.0 | 119.4 |
2020-02-28 | 116.7 | 111.96 | 114.87 | 114.99 | 1246500.0 | 113.6 |
2020-02-27 | 124.28 | 118.11 | 121.7 | 118.18 | 1206900.0 | 116.75 |
2020-02-26 | 125.78 | 122.26 | 124.63 | 123.66 | 809900.0 | 122.17 |
2020-02-25 | 127.68 | 123.8 | 127.42 | 124.0 | 782900.0 | 122.5 |
2020-02-24 | 127.89 | 125.0 | 125.27 | 126.95 | 677100.0 | 125.42 |
2020-02-21 | 129.24 | 127.35 | 129.23 | 128.58 | 638700.0 | 127.03 |
2020-02-20 | 131.96 | 126.69 | 128.77 | 129.85 | 1245900.0 | 128.28 |
2020-02-19 | 134.69 | 130.39 | 133.97 | 131.16 | 766700.0 | 129.58 |
2020-02-18 | 134.64 | 130.61 | 132.94 | 134.36 | 1034900.0 | 132.74 |