名前 | Amedisys Inc Common Stock |
ティッカー | AMED |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 310.5 | 297.2 | 310.5 | 298.04 | 106800.0 | 298.04 |
2021-02-12 | 310.88 | 305.06 | 309.86 | 308.82 | 60900.0 | 308.82 |
2021-02-11 | 311.47 | 300.38 | 305.9 | 310.24 | 106400.0 | 310.24 |
2021-02-10 | 314.84 | 302.32 | 309.1 | 303.63 | 89400.0 | 303.63 |
2021-02-09 | 311.59 | 304.03 | 304.63 | 309.39 | 184600.0 | 309.39 |
2021-02-08 | 307.5 | 301.14 | 306.05 | 305.02 | 96000.0 | 305.02 |
2021-02-05 | 299.61 | 291.96 | 298.75 | 298.83 | 125800.0 | 298.83 |
2021-02-04 | 297.96 | 288.0 | 289.11 | 296.23 | 108400.0 | 296.23 |
2021-02-03 | 293.25 | 281.88 | 288.1 | 291.86 | 120600.0 | 291.86 |
2021-02-02 | 298.88 | 287.95 | 290.43 | 288.0 | 145000.0 | 288.0 |
2021-02-01 | 293.15 | 286.58 | 290.99 | 287.18 | 130000.0 | 287.18 |
2021-01-29 | 289.46 | 281.92 | 286.87 | 287.31 | 113100.0 | 287.31 |
2021-01-28 | 290.28 | 281.04 | 287.61 | 288.37 | 200700.0 | 288.37 |
2021-01-27 | 308.0 | 285.48 | 308.0 | 286.66 | 309000.0 | 286.66 |
2021-01-26 | 315.56 | 308.14 | 313.92 | 311.07 | 115600.0 | 311.07 |
2021-01-25 | 325.12 | 312.96 | 314.41 | 314.16 | 165600.0 | 314.16 |
2021-01-22 | 314.41 | 301.91 | 304.98 | 313.54 | 214000.0 | 313.54 |
2021-01-21 | 305.8 | 294.98 | 305.8 | 302.9 | 157200.0 | 302.9 |
2021-01-20 | 306.39 | 300.0 | 300.84 | 304.47 | 210400.0 | 304.47 |
2021-01-19 | 304.31 | 295.06 | 297.1 | 298.1 | 377800.0 | 298.1 |
2021-01-15 | 294.56 | 286.82 | 288.18 | 293.89 | 123900.0 | 293.89 |
2021-01-14 | 295.96 | 286.51 | 288.73 | 287.86 | 163300.0 | 287.86 |
2021-01-13 | 297.24 | 288.0 | 297.24 | 289.68 | 195400.0 | 289.68 |
2021-01-12 | 306.75 | 294.52 | 304.69 | 295.82 | 147700.0 | 295.82 |
2021-01-11 | 307.43 | 299.33 | 304.0 | 304.02 | 124500.0 | 304.02 |
2021-01-08 | 309.38 | 303.22 | 303.22 | 307.07 | 145400.0 | 307.07 |
2021-01-07 | 304.85 | 293.57 | 298.14 | 303.43 | 150600.0 | 303.43 |
2021-01-06 | 296.78 | 285.69 | 288.05 | 296.12 | 245700.0 | 296.12 |
2021-01-05 | 294.33 | 288.55 | 289.74 | 289.85 | 131600.0 | 289.85 |
2021-01-04 | 298.02 | 284.71 | 295.0 | 289.42 | 153600.0 | 289.42 |
2020-12-31 | 294.78 | 285.09 | 287.57 | 293.33 | 262300.0 | 293.33 |
2020-12-30 | 292.34 | 286.26 | 289.81 | 289.08 | 140900.0 | 289.08 |
2020-12-29 | 294.14 | 285.53 | 293.19 | 288.86 | 118500.0 | 288.86 |
2020-12-28 | 293.98 | 284.42 | 293.04 | 292.22 | 121100.0 | 292.22 |
2020-12-24 | 298.54 | 289.01 | 298.54 | 292.35 | 50500.0 | 292.35 |
2020-12-23 | 296.2 | 289.46 | 291.05 | 289.84 | 127600.0 | 289.84 |
2020-12-22 | 290.8 | 285.34 | 287.44 | 288.91 | 188700.0 | 288.91 |
2020-12-21 | 292.06 | 283.4 | 286.05 | 286.69 | 173100.0 | 286.69 |
2020-12-18 | 291.81 | 281.7 | 284.58 | 289.8 | 466000.0 | 289.8 |
2020-12-17 | 282.16 | 271.88 | 273.11 | 281.24 | 136800.0 | 281.24 |
2020-12-16 | 277.3 | 269.52 | 276.91 | 271.26 | 194300.0 | 271.26 |
2020-12-15 | 274.99 | 269.26 | 271.08 | 274.99 | 137200.0 | 274.99 |
2020-12-14 | 281.01 | 268.11 | 273.0 | 269.97 | 131700.0 | 269.97 |
2020-12-11 | 273.1 | 265.03 | 270.78 | 270.29 | 131000.0 | 270.29 |
2020-12-10 | 270.49 | 261.71 | 262.8 | 269.81 | 168200.0 | 269.81 |
2020-12-09 | 264.99 | 258.88 | 262.24 | 262.4 | 116700.0 | 262.4 |
2020-12-08 | 262.2 | 255.73 | 256.38 | 261.52 | 112400.0 | 261.52 |
2020-12-07 | 257.44 | 252.43 | 252.86 | 255.74 | 164100.0 | 255.74 |
2020-12-04 | 254.47 | 245.31 | 246.4 | 253.64 | 95700.0 | 253.64 |
2020-12-03 | 248.45 | 244.09 | 247.1 | 245.61 | 91100.0 | 245.61 |
2020-12-02 | 249.1 | 244.93 | 248.72 | 247.43 | 130000.0 | 247.43 |
2020-12-01 | 250.72 | 244.11 | 246.95 | 248.29 | 153100.0 | 248.29 |
2020-11-30 | 245.97 | 239.56 | 241.62 | 244.79 | 185800.0 | 244.79 |
2020-11-27 | 240.67 | 234.72 | 236.28 | 240.67 | 53400.0 | 240.67 |
2020-11-25 | 238.54 | 231.45 | 234.14 | 235.18 | 109200.0 | 235.18 |
2020-11-24 | 240.27 | 230.47 | 239.45 | 231.3 | 171300.0 | 231.3 |
2020-11-23 | 242.71 | 238.26 | 239.41 | 239.35 | 102100.0 | 239.35 |
2020-11-20 | 243.56 | 238.89 | 241.27 | 241.1 | 121000.0 | 241.1 |
2020-11-19 | 244.4 | 239.02 | 242.31 | 240.37 | 78200.0 | 240.37 |
2020-11-18 | 250.8 | 240.82 | 249.09 | 241.89 | 112700.0 | 241.89 |
2020-11-17 | 251.48 | 243.26 | 243.26 | 249.09 | 159400.0 | 249.09 |
2020-11-16 | 248.74 | 240.9 | 241.93 | 244.58 | 205200.0 | 244.58 |
2020-11-13 | 244.51 | 238.49 | 241.27 | 243.43 | 148500.0 | 243.43 |
2020-11-12 | 247.25 | 238.51 | 245.68 | 241.81 | 154300.0 | 241.81 |
2020-11-11 | 245.79 | 240.41 | 241.9 | 244.4 | 197000.0 | 244.4 |
2020-11-10 | 243.88 | 236.01 | 242.81 | 239.31 | 245500.0 | 239.31 |
2020-11-09 | 273.74 | 244.33 | 271.68 | 245.16 | 337000.0 | 245.16 |
2020-11-06 | 269.9 | 264.0 | 265.76 | 268.56 | 123400.0 | 268.56 |
2020-11-05 | 273.77 | 263.17 | 270.41 | 264.18 | 161600.0 | 264.18 |
2020-11-04 | 270.0 | 261.78 | 265.04 | 266.91 | 157000.0 | 266.91 |
2020-11-03 | 263.75 | 254.02 | 257.47 | 260.23 | 149700.0 | 260.23 |
2020-11-02 | 264.77 | 252.38 | 260.11 | 254.38 | 248800.0 | 254.38 |
2020-10-30 | 259.85 | 249.48 | 250.0 | 259.0 | 279100.0 | 259.0 |
2020-10-29 | 256.61 | 244.12 | 248.73 | 250.87 | 205300.0 | 250.87 |
2020-10-28 | 256.83 | 247.59 | 253.7 | 248.73 | 157100.0 | 248.73 |
2020-10-27 | 259.85 | 251.15 | 251.15 | 255.61 | 147100.0 | 255.61 |
2020-10-26 | 253.56 | 247.07 | 247.07 | 252.72 | 129400.0 | 252.72 |
2020-10-23 | 253.56 | 245.78 | 253.56 | 251.11 | 92900.0 | 251.11 |
2020-10-22 | 253.38 | 248.35 | 248.79 | 248.82 | 146100.0 | 248.82 |
2020-10-21 | 252.45 | 248.34 | 249.02 | 248.46 | 135000.0 | 248.46 |
2020-10-20 | 251.71 | 246.11 | 246.11 | 247.54 | 148600.0 | 247.54 |
2020-10-19 | 254.67 | 244.96 | 252.0 | 246.02 | 89800.0 | 246.02 |
2020-10-16 | 256.09 | 250.59 | 254.74 | 251.67 | 90800.0 | 251.67 |
2020-10-15 | 255.58 | 245.67 | 245.89 | 253.44 | 133500.0 | 253.44 |
2020-10-14 | 258.62 | 250.29 | 253.0 | 250.46 | 95000.0 | 250.46 |
2020-10-13 | 253.52 | 249.11 | 250.51 | 252.19 | 126700.0 | 252.19 |
2020-10-12 | 251.29 | 246.52 | 248.48 | 249.59 | 86200.0 | 249.59 |
2020-10-09 | 247.96 | 243.08 | 243.34 | 247.83 | 102200.0 | 247.83 |
2020-10-08 | 244.03 | 239.49 | 243.24 | 242.72 | 133300.0 | 242.72 |
2020-10-07 | 245.88 | 242.02 | 243.02 | 242.61 | 191800.0 | 242.61 |
2020-10-06 | 242.7 | 236.59 | 239.42 | 242.0 | 206600.0 | 242.0 |
2020-10-05 | 240.36 | 233.82 | 233.85 | 240.0 | 148800.0 | 240.0 |
2020-10-02 | 237.19 | 229.33 | 232.23 | 233.53 | 183000.0 | 233.53 |
2020-10-01 | 238.14 | 229.97 | 235.84 | 235.61 | 182200.0 | 235.61 |
2020-09-30 | 239.68 | 230.79 | 230.79 | 236.43 | 573800.0 | 236.43 |
2020-09-29 | 235.32 | 230.28 | 232.48 | 232.04 | 167400.0 | 232.04 |
2020-09-28 | 236.01 | 232.19 | 234.92 | 232.91 | 136400.0 | 232.91 |
2020-09-25 | 232.9 | 216.2 | 224.97 | 232.38 | 225200.0 | 232.38 |
2020-09-24 | 229.69 | 221.78 | 223.44 | 224.59 | 211700.0 | 224.59 |
2020-09-23 | 233.14 | 223.62 | 232.1 | 224.06 | 202900.0 | 224.06 |
2020-09-22 | 240.46 | 232.2 | 240.43 | 233.67 | 158900.0 | 233.67 |
2020-09-21 | 240.75 | 229.45 | 231.64 | 240.24 | 197900.0 | 240.24 |
2020-09-18 | 237.8 | 228.43 | 237.54 | 233.61 | 353800.0 | 233.61 |
2020-09-17 | 237.97 | 232.58 | 234.79 | 235.14 | 174700.0 | 235.14 |
2020-09-16 | 243.17 | 237.09 | 240.6 | 237.59 | 140000.0 | 237.59 |
2020-09-15 | 242.16 | 237.38 | 237.75 | 239.55 | 161600.0 | 239.55 |
2020-09-14 | 239.58 | 229.75 | 233.84 | 237.03 | 170200.0 | 237.03 |
2020-09-11 | 232.68 | 228.07 | 231.03 | 231.69 | 262400.0 | 231.69 |
2020-09-10 | 234.69 | 227.33 | 231.72 | 228.47 | 144700.0 | 228.47 |
2020-09-09 | 233.14 | 227.98 | 229.88 | 230.66 | 250800.0 | 230.66 |
2020-09-08 | 232.86 | 226.9 | 228.32 | 227.23 | 205300.0 | 227.23 |
2020-09-04 | 239.24 | 225.93 | 236.44 | 231.54 | 201700.0 | 231.54 |
2020-09-03 | 247.92 | 236.43 | 245.71 | 238.29 | 140400.0 | 238.29 |
2020-09-02 | 248.96 | 241.0 | 243.91 | 248.1 | 217300.0 | 248.1 |
2020-09-01 | 246.0 | 241.03 | 244.91 | 241.78 | 163300.0 | 241.78 |
2020-08-31 | 245.29 | 241.9 | 242.92 | 241.9 | 186200.0 | 241.9 |
2020-08-28 | 244.37 | 240.33 | 244.37 | 242.19 | 103800.0 | 242.19 |
2020-08-27 | 245.34 | 239.59 | 242.64 | 243.07 | 107800.0 | 243.07 |
2020-08-26 | 244.02 | 238.24 | 242.29 | 243.35 | 141100.0 | 243.35 |
2020-08-25 | 241.19 | 234.03 | 238.7 | 240.4 | 163300.0 | 240.4 |
2020-08-24 | 246.33 | 236.77 | 243.58 | 238.36 | 149600.0 | 238.36 |
2020-08-21 | 243.14 | 237.14 | 239.27 | 242.96 | 200400.0 | 242.96 |
2020-08-20 | 245.47 | 236.1 | 237.88 | 238.67 | 311800.0 | 238.67 |
2020-08-19 | 239.84 | 235.43 | 236.32 | 236.17 | 156500.0 | 236.17 |
2020-08-18 | 235.7 | 231.19 | 232.73 | 234.88 | 124700.0 | 234.88 |
2020-08-17 | 236.77 | 231.1 | 231.9 | 233.5 | 152800.0 | 233.5 |
2020-08-14 | 233.96 | 224.0 | 230.68 | 230.29 | 146500.0 | 230.29 |
2020-08-13 | 232.02 | 226.53 | 228.57 | 231.17 | 124200.0 | 231.17 |
2020-08-12 | 230.87 | 227.27 | 227.86 | 228.56 | 190900.0 | 228.56 |
2020-08-11 | 233.85 | 225.54 | 233.03 | 226.74 | 227800.0 | 226.74 |
2020-08-10 | 236.93 | 230.53 | 236.88 | 231.92 | 180000.0 | 231.92 |
2020-08-07 | 239.49 | 235.26 | 236.3 | 237.0 | 162800.0 | 237.0 |
2020-08-06 | 236.85 | 229.85 | 232.8 | 235.39 | 174000.0 | 235.39 |
2020-08-05 | 233.5 | 228.87 | 230.91 | 233.21 | 126300.0 | 233.21 |
2020-08-04 | 232.9 | 227.62 | 230.77 | 230.81 | 171100.0 | 230.81 |
2020-08-03 | 234.6 | 228.2 | 229.22 | 230.89 | 242400.0 | 230.89 |
2020-07-31 | 237.28 | 229.11 | 236.34 | 234.16 | 239700.0 | 234.16 |
2020-07-30 | 236.03 | 223.74 | 225.93 | 234.39 | 250900.0 | 234.39 |
2020-07-29 | 233.98 | 215.84 | 220.0 | 228.82 | 339000.0 | 228.82 |
2020-07-28 | 221.54 | 213.25 | 219.57 | 214.79 | 264300.0 | 214.79 |
2020-07-27 | 221.88 | 214.96 | 215.44 | 220.66 | 214500.0 | 220.66 |
2020-07-24 | 217.0 | 212.99 | 216.15 | 214.74 | 143200.0 | 214.74 |
2020-07-23 | 218.97 | 214.5 | 214.82 | 215.47 | 172600.0 | 215.47 |
2020-07-22 | 218.33 | 213.59 | 214.64 | 215.05 | 190100.0 | 215.05 |
2020-07-21 | 218.5 | 214.5 | 217.0 | 215.9 | 148800.0 | 215.9 |
2020-07-20 | 218.94 | 213.59 | 215.11 | 216.1 | 204600.0 | 216.1 |
2020-07-17 | 215.66 | 211.09 | 211.48 | 214.97 | 160300.0 | 214.97 |
2020-07-16 | 211.8 | 208.19 | 208.71 | 210.42 | 170100.0 | 210.42 |
2020-07-15 | 211.47 | 207.0 | 208.26 | 211.01 | 202600.0 | 211.01 |
2020-07-14 | 204.76 | 199.72 | 201.05 | 204.64 | 231500.0 | 204.64 |
2020-07-13 | 211.98 | 198.13 | 209.13 | 199.22 | 267800.0 | 199.22 |
2020-07-10 | 208.38 | 196.96 | 206.85 | 207.77 | 246400.0 | 207.77 |
2020-07-09 | 205.94 | 197.23 | 202.81 | 204.84 | 221400.0 | 204.84 |
2020-07-08 | 203.68 | 198.59 | 201.32 | 200.95 | 271500.0 | 200.95 |
2020-07-07 | 206.72 | 200.57 | 205.67 | 200.86 | 243600.0 | 200.86 |
2020-07-06 | 210.0 | 202.87 | 206.28 | 207.77 | 527200.0 | 207.77 |
2020-07-02 | 208.97 | 201.1 | 206.99 | 204.14 | 365800.0 | 204.14 |
2020-07-01 | 208.69 | 198.13 | 199.42 | 205.63 | 381300.0 | 205.63 |
2020-06-30 | 201.51 | 195.34 | 197.39 | 198.54 | 555100.0 | 198.54 |
2020-06-29 | 206.94 | 196.39 | 206.76 | 197.47 | 518400.0 | 197.47 |
2020-06-26 | 209.24 | 194.1 | 198.44 | 205.63 | 4193100.0 | 205.63 |
2020-06-25 | 200.13 | 190.38 | 191.08 | 198.65 | 666700.0 | 198.65 |
2020-06-24 | 198.17 | 190.64 | 194.95 | 192.0 | 484300.0 | 192.0 |
2020-06-23 | 199.71 | 195.33 | 198.73 | 198.31 | 434200.0 | 198.31 |
2020-06-22 | 198.77 | 194.41 | 196.54 | 197.6 | 396500.0 | 197.6 |
2020-06-19 | 198.72 | 191.75 | 196.0 | 198.58 | 702400.0 | 198.58 |
2020-06-18 | 190.49 | 180.35 | 182.01 | 189.58 | 591300.0 | 189.58 |
2020-06-17 | 183.08 | 177.89 | 180.63 | 179.88 | 412700.0 | 179.88 |
2020-06-16 | 183.03 | 175.26 | 182.69 | 179.16 | 341200.0 | 179.16 |
2020-06-15 | 176.28 | 167.38 | 167.8 | 175.88 | 563200.0 | 175.88 |
2020-06-12 | 172.6 | 165.42 | 172.33 | 169.97 | 451400.0 | 169.97 |
2020-06-11 | 174.35 | 168.46 | 171.18 | 169.77 | 346500.0 | 169.77 |
2020-06-10 | 177.67 | 171.75 | 177.67 | 174.08 | 311700.0 | 174.08 |
2020-06-09 | 179.01 | 174.25 | 178.16 | 176.42 | 240900.0 | 176.42 |
2020-06-08 | 178.23 | 172.43 | 174.19 | 177.82 | 274400.0 | 177.82 |
2020-06-05 | 181.23 | 172.23 | 176.23 | 175.68 | 393100.0 | 175.68 |
2020-06-04 | 180.73 | 174.57 | 179.18 | 176.03 | 327400.0 | 176.03 |
2020-06-03 | 192.99 | 178.27 | 191.02 | 181.15 | 460200.0 | 181.15 |
2020-06-02 | 190.87 | 183.91 | 190.36 | 190.02 | 333300.0 | 190.02 |
2020-06-01 | 194.5 | 187.59 | 190.65 | 189.05 | 309200.0 | 189.05 |
2020-05-29 | 192.67 | 187.49 | 190.31 | 192.05 | 289300.0 | 192.05 |
2020-05-28 | 191.65 | 182.68 | 184.65 | 190.93 | 315400.0 | 190.93 |
2020-05-27 | 189.08 | 175.73 | 188.53 | 182.89 | 460300.0 | 182.89 |
2020-05-26 | 198.48 | 187.33 | 197.67 | 188.32 | 267500.0 | 188.32 |
2020-05-22 | 193.49 | 190.19 | 192.35 | 192.01 | 141000.0 | 192.01 |
2020-05-21 | 192.66 | 187.09 | 189.1 | 191.8 | 210700.0 | 191.8 |
2020-05-20 | 194.64 | 189.02 | 194.03 | 189.57 | 211500.0 | 189.57 |
2020-05-19 | 195.75 | 189.82 | 191.36 | 189.94 | 233400.0 | 189.94 |
2020-05-18 | 195.28 | 188.47 | 188.61 | 193.2 | 326200.0 | 193.2 |
2020-05-15 | 184.95 | 175.82 | 177.47 | 184.38 | 263200.0 | 184.38 |
2020-05-14 | 179.65 | 174.01 | 179.65 | 177.47 | 247000.0 | 177.47 |
2020-05-13 | 181.05 | 174.21 | 175.84 | 179.86 | 378700.0 | 179.86 |
2020-05-12 | 180.35 | 175.33 | 179.34 | 176.55 | 312800.0 | 176.55 |
2020-05-11 | 182.04 | 175.0 | 179.3 | 178.03 | 350600.0 | 178.03 |
2020-05-08 | 181.02 | 173.88 | 174.32 | 180.04 | 251500.0 | 180.04 |
2020-05-07 | 179.55 | 166.0 | 170.0 | 171.78 | 460400.0 | 171.78 |
2020-05-06 | 184.0 | 176.35 | 178.44 | 180.61 | 224200.0 | 180.61 |
2020-05-05 | 179.87 | 173.63 | 177.13 | 177.64 | 448500.0 | 177.64 |
2020-05-04 | 183.88 | 174.01 | 183.88 | 174.49 | 287400.0 | 174.49 |
2020-05-01 | 184.87 | 178.54 | 181.97 | 183.83 | 275600.0 | 183.83 |
2020-04-30 | 192.16 | 183.82 | 186.02 | 184.16 | 315500.0 | 184.16 |
2020-04-29 | 194.26 | 187.37 | 193.7 | 189.95 | 285900.0 | 189.95 |
2020-04-28 | 196.17 | 188.02 | 194.49 | 188.63 | 182500.0 | 188.63 |
2020-04-27 | 193.98 | 187.46 | 189.58 | 191.99 | 186100.0 | 191.99 |
2020-04-24 | 191.03 | 186.0 | 190.93 | 186.5 | 217700.0 | 186.5 |
2020-04-23 | 194.03 | 187.05 | 191.77 | 191.03 | 229500.0 | 191.03 |
2020-04-22 | 195.93 | 190.66 | 191.07 | 192.5 | 217500.0 | 192.5 |
2020-04-21 | 193.74 | 182.49 | 193.46 | 186.03 | 222800.0 | 186.03 |
2020-04-20 | 199.73 | 192.58 | 195.18 | 195.63 | 264800.0 | 195.63 |
2020-04-17 | 215.5 | 194.02 | 213.96 | 198.57 | 493100.0 | 198.57 |
2020-04-16 | 218.44 | 206.48 | 209.56 | 213.81 | 440900.0 | 213.81 |
2020-04-15 | 208.0 | 193.29 | 197.55 | 205.91 | 401900.0 | 205.91 |
2020-04-14 | 206.1 | 195.0 | 204.08 | 198.92 | 322900.0 | 198.92 |
2020-04-13 | 198.97 | 190.15 | 191.71 | 196.36 | 259500.0 | 196.36 |
2020-04-09 | 193.09 | 183.82 | 187.96 | 191.89 | 250700.0 | 191.89 |
2020-04-08 | 186.49 | 174.34 | 177.13 | 184.55 | 296200.0 | 184.55 |
2020-04-07 | 189.99 | 172.27 | 186.68 | 174.45 | 284700.0 | 174.45 |
2020-04-06 | 186.56 | 177.93 | 181.6 | 184.33 | 201400.0 | 184.33 |
2020-04-03 | 180.64 | 172.45 | 176.66 | 176.66 | 179700.0 | 176.66 |
2020-04-02 | 183.41 | 170.72 | 171.85 | 178.93 | 222900.0 | 178.93 |
2020-04-01 | 185.67 | 172.0 | 177.77 | 172.92 | 274700.0 | 172.92 |
2020-03-31 | 187.68 | 169.33 | 178.79 | 183.54 | 279500.0 | 183.54 |
2020-03-30 | 182.58 | 162.15 | 170.16 | 179.95 | 245800.0 | 179.95 |
2020-03-27 | 167.82 | 156.17 | 160.35 | 166.01 | 251600.0 | 166.01 |
2020-03-26 | 169.28 | 153.16 | 162.64 | 166.6 | 422600.0 | 166.6 |
2020-03-25 | 185.86 | 154.17 | 180.02 | 161.71 | 582400.0 | 161.71 |
2020-03-24 | 181.67 | 169.0 | 179.19 | 180.24 | 361700.0 | 180.24 |
2020-03-23 | 176.19 | 157.62 | 174.28 | 168.2 | 348300.0 | 168.2 |
2020-03-20 | 190.4 | 167.0 | 184.49 | 169.67 | 612100.0 | 169.67 |
2020-03-19 | 188.76 | 159.5 | 161.14 | 184.15 | 665200.0 | 184.15 |
2020-03-18 | 164.26 | 143.32 | 143.32 | 162.49 | 480100.0 | 162.49 |
2020-03-17 | 153.35 | 132.95 | 140.16 | 152.63 | 368400.0 | 152.63 |
2020-03-16 | 154.43 | 135.19 | 146.06 | 137.21 | 310800.0 | 137.21 |
2020-03-13 | 165.98 | 148.89 | 160.12 | 165.97 | 284500.0 | 165.97 |
2020-03-12 | 160.67 | 151.13 | 158.54 | 154.26 | 421400.0 | 154.26 |
2020-03-11 | 175.57 | 168.54 | 171.81 | 170.47 | 370800.0 | 170.47 |
2020-03-10 | 176.54 | 166.47 | 171.69 | 175.07 | 280200.0 | 175.07 |
2020-03-09 | 169.27 | 161.57 | 165.97 | 166.7 | 361000.0 | 166.7 |
2020-03-06 | 175.5 | 162.43 | 163.16 | 174.3 | 355100.0 | 174.3 |
2020-03-05 | 173.36 | 165.61 | 170.98 | 168.18 | 284600.0 | 168.18 |
2020-03-04 | 176.75 | 171.01 | 171.24 | 175.95 | 237600.0 | 175.95 |
2020-03-03 | 180.59 | 166.75 | 176.12 | 168.33 | 302000.0 | 168.33 |
2020-03-02 | 176.89 | 171.2 | 174.53 | 176.42 | 331100.0 | 176.42 |
2020-02-28 | 181.85 | 169.55 | 181.71 | 174.01 | 540200.0 | 174.01 |
2020-02-27 | 196.33 | 184.58 | 186.38 | 186.29 | 419100.0 | 186.29 |
2020-02-26 | 191.58 | 186.4 | 187.0 | 188.87 | 242500.0 | 188.87 |
2020-02-25 | 194.23 | 184.44 | 191.88 | 185.24 | 216200.0 | 185.24 |
2020-02-24 | 193.65 | 186.06 | 186.87 | 191.68 | 202100.0 | 191.68 |
2020-02-21 | 195.4 | 192.57 | 194.42 | 194.03 | 206400.0 | 194.03 |
2020-02-20 | 195.29 | 189.66 | 194.11 | 194.12 | 252800.0 | 194.12 |
2020-02-19 | 201.2 | 183.0 | 185.0 | 193.81 | 624700.0 | 193.81 |
2020-02-18 | 202.76 | 198.2 | 199.0 | 202.02 | 377100.0 | 202.02 |