名前 | argenx SE American Depositary Shares |
ティッカー | ARGX |
国 | Netherlands |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 371.85 | 361.65 | 371.85 | 370.87 | 210300.0 | 370.87 |
2021-02-12 | 378.81 | 368.44 | 376.92 | 369.78 | 148800.0 | 369.78 |
2021-02-11 | 382.15 | 373.41 | 376.4 | 380.31 | 141000.0 | 380.31 |
2021-02-10 | 378.14 | 367.43 | 375.99 | 368.16 | 219000.0 | 368.16 |
2021-02-09 | 379.41 | 372.4 | 374.75 | 376.75 | 215300.0 | 376.75 |
2021-02-08 | 368.0 | 353.51 | 359.58 | 367.1 | 218800.0 | 367.1 |
2021-02-05 | 372.82 | 365.86 | 370.5 | 371.01 | 180500.0 | 371.01 |
2021-02-04 | 360.67 | 350.42 | 356.84 | 356.64 | 314900.0 | 356.64 |
2021-02-03 | 370.8 | 352.52 | 353.73 | 362.44 | 973200.0 | 362.44 |
2021-02-02 | 339.52 | 318.24 | 320.0 | 324.62 | 400900.0 | 324.62 |
2021-02-01 | 321.66 | 313.45 | 317.67 | 317.4 | 453700.0 | 317.4 |
2021-01-29 | 297.26 | 289.86 | 295.25 | 293.02 | 167700.0 | 293.02 |
2021-01-28 | 298.43 | 292.33 | 295.08 | 293.42 | 132300.0 | 293.42 |
2021-01-27 | 295.97 | 280.79 | 287.0 | 292.27 | 173600.0 | 292.27 |
2021-01-26 | 313.27 | 300.94 | 312.14 | 300.99 | 163100.0 | 300.99 |
2021-01-25 | 317.02 | 310.62 | 310.99 | 315.33 | 153300.0 | 315.33 |
2021-01-22 | 314.8 | 309.17 | 310.0 | 310.98 | 198700.0 | 310.98 |
2021-01-21 | 316.83 | 301.38 | 301.38 | 315.29 | 359000.0 | 315.29 |
2021-01-20 | 305.7 | 286.39 | 286.47 | 305.36 | 321900.0 | 305.36 |
2021-01-19 | 287.21 | 278.45 | 278.72 | 287.0 | 173500.0 | 287.0 |
2021-01-15 | 282.86 | 278.02 | 279.58 | 279.22 | 163200.0 | 279.22 |
2021-01-14 | 284.11 | 272.71 | 272.71 | 282.17 | 170000.0 | 282.17 |
2021-01-13 | 277.13 | 267.65 | 267.93 | 274.05 | 188400.0 | 274.05 |
2021-01-12 | 272.29 | 267.42 | 267.54 | 268.3 | 203200.0 | 268.3 |
2021-01-11 | 278.08 | 269.02 | 276.77 | 277.11 | 200500.0 | 277.11 |
2021-01-08 | 289.89 | 281.57 | 281.67 | 289.02 | 171000.0 | 289.02 |
2021-01-07 | 289.04 | 277.16 | 279.61 | 286.79 | 116900.0 | 286.79 |
2021-01-06 | 286.39 | 277.74 | 280.06 | 283.14 | 126700.0 | 283.14 |
2021-01-05 | 299.69 | 291.29 | 298.63 | 293.1 | 125800.0 | 293.1 |
2021-01-04 | 300.62 | 291.87 | 294.74 | 297.04 | 123600.0 | 297.04 |
2020-12-31 | 298.11 | 290.2 | 298.11 | 294.09 | 83800.0 | 294.09 |
2020-12-30 | 307.72 | 296.95 | 303.03 | 297.61 | 167100.0 | 297.61 |
2020-12-29 | 305.43 | 298.4 | 304.87 | 302.31 | 87700.0 | 302.31 |
2020-12-28 | 305.28 | 298.86 | 303.42 | 301.01 | 85800.0 | 301.01 |
2020-12-24 | 308.16 | 298.07 | 305.55 | 299.49 | 23600.0 | 299.49 |
2020-12-23 | 312.06 | 304.0 | 311.94 | 304.34 | 73700.0 | 304.34 |
2020-12-22 | 309.85 | 304.11 | 304.29 | 306.37 | 100700.0 | 306.37 |
2020-12-21 | 307.83 | 296.13 | 296.13 | 307.61 | 118400.0 | 307.61 |
2020-12-18 | 308.92 | 298.34 | 299.06 | 308.36 | 209400.0 | 308.36 |
2020-12-17 | 298.89 | 294.19 | 296.67 | 297.55 | 153600.0 | 297.55 |
2020-12-16 | 304.12 | 295.71 | 302.07 | 296.82 | 152100.0 | 296.82 |
2020-12-15 | 308.12 | 303.33 | 308.09 | 306.63 | 95600.0 | 306.63 |
2020-12-14 | 311.27 | 302.74 | 302.79 | 303.33 | 194200.0 | 303.33 |
2020-12-11 | 297.64 | 289.19 | 291.06 | 294.51 | 124300.0 | 294.51 |
2020-12-10 | 284.53 | 276.79 | 276.95 | 283.92 | 152800.0 | 283.92 |
2020-12-09 | 283.85 | 266.64 | 283.49 | 270.09 | 245100.0 | 270.09 |
2020-12-08 | 287.21 | 277.62 | 286.22 | 278.39 | 130500.0 | 278.39 |
2020-12-07 | 291.42 | 284.87 | 285.2 | 288.82 | 216400.0 | 288.82 |
2020-12-04 | 292.58 | 284.17 | 287.59 | 289.02 | 78300.0 | 289.02 |
2020-12-03 | 290.72 | 284.74 | 290.72 | 286.75 | 295700.0 | 286.75 |
2020-12-02 | 290.08 | 284.18 | 290.07 | 287.89 | 299800.0 | 287.89 |
2020-12-01 | 291.23 | 285.43 | 286.33 | 289.38 | 124200.0 | 289.38 |
2020-11-30 | 288.88 | 282.27 | 284.68 | 286.82 | 250200.0 | 286.82 |
2020-11-27 | 281.68 | 274.77 | 275.74 | 281.59 | 79100.0 | 281.59 |
2020-11-25 | 265.48 | 262.32 | 262.46 | 265.48 | 57800.0 | 265.48 |
2020-11-24 | 265.45 | 258.52 | 262.51 | 262.28 | 357100.0 | 262.28 |
2020-11-23 | 270.79 | 266.56 | 269.37 | 269.0 | 96700.0 | 269.0 |
2020-11-20 | 270.63 | 261.73 | 262.3 | 269.33 | 99500.0 | 269.33 |
2020-11-19 | 265.48 | 257.7 | 257.7 | 264.15 | 181800.0 | 264.15 |
2020-11-18 | 261.45 | 255.87 | 260.48 | 257.17 | 96300.0 | 257.17 |
2020-11-17 | 259.89 | 255.25 | 259.77 | 258.25 | 133500.0 | 258.25 |
2020-11-16 | 262.22 | 257.11 | 261.58 | 258.5 | 70600.0 | 258.5 |
2020-11-13 | 266.48 | 261.93 | 265.54 | 262.67 | 112100.0 | 262.67 |
2020-11-12 | 263.18 | 259.39 | 259.86 | 262.62 | 72500.0 | 262.62 |
2020-11-11 | 259.89 | 254.38 | 257.75 | 257.41 | 214800.0 | 257.41 |
2020-11-10 | 259.95 | 246.02 | 259.34 | 249.97 | 255000.0 | 249.97 |
2020-11-09 | 264.41 | 254.24 | 263.23 | 256.18 | 272500.0 | 256.18 |
2020-11-06 | 274.49 | 270.77 | 273.96 | 272.66 | 96300.0 | 272.66 |
2020-11-05 | 278.83 | 273.1 | 278.54 | 274.73 | 137200.0 | 274.73 |
2020-11-04 | 275.75 | 268.26 | 268.26 | 275.11 | 181500.0 | 275.11 |
2020-11-03 | 258.62 | 253.6 | 254.84 | 257.46 | 103200.0 | 257.46 |
2020-11-02 | 250.81 | 245.91 | 246.93 | 249.49 | 122400.0 | 249.49 |
2020-10-30 | 253.95 | 246.25 | 253.28 | 248.13 | 105700.0 | 248.13 |
2020-10-29 | 256.02 | 249.57 | 252.11 | 254.38 | 105900.0 | 254.38 |
2020-10-28 | 255.23 | 249.86 | 253.17 | 254.34 | 120000.0 | 254.34 |
2020-10-27 | 259.65 | 250.13 | 251.65 | 258.83 | 108900.0 | 258.83 |
2020-10-26 | 252.1 | 246.66 | 247.2 | 249.42 | 154000.0 | 249.42 |
2020-10-23 | 251.35 | 244.98 | 244.98 | 250.42 | 132000.0 | 250.42 |
2020-10-22 | 255.52 | 245.72 | 246.16 | 252.24 | 212600.0 | 252.24 |
2020-10-21 | 264.16 | 256.19 | 261.23 | 256.8 | 96500.0 | 256.8 |
2020-10-20 | 266.36 | 261.9 | 263.65 | 262.55 | 127800.0 | 262.55 |
2020-10-19 | 272.46 | 262.87 | 272.46 | 264.17 | 99400.0 | 264.17 |
2020-10-16 | 272.66 | 268.6 | 269.29 | 269.9 | 74800.0 | 269.9 |
2020-10-15 | 270.97 | 265.93 | 270.34 | 267.04 | 131700.0 | 267.04 |
2020-10-14 | 281.77 | 276.87 | 279.5 | 276.94 | 234400.0 | 276.94 |
2020-10-13 | 279.2 | 274.53 | 277.07 | 275.23 | 222600.0 | 275.23 |
2020-10-12 | 284.0 | 279.65 | 283.06 | 280.53 | 130400.0 | 280.53 |
2020-10-09 | 277.38 | 273.6 | 273.75 | 276.27 | 117900.0 | 276.27 |
2020-10-08 | 275.88 | 270.36 | 275.88 | 272.22 | 66500.0 | 272.22 |
2020-10-07 | 275.58 | 268.54 | 269.79 | 274.09 | 133700.0 | 274.09 |
2020-10-06 | 272.56 | 266.36 | 268.8 | 268.21 | 174700.0 | 268.21 |
2020-10-05 | 272.88 | 267.7 | 268.28 | 270.22 | 284100.0 | 270.22 |
2020-10-02 | 268.51 | 262.18 | 266.96 | 262.3 | 157000.0 | 262.3 |
2020-10-01 | 268.66 | 265.5 | 268.22 | 265.8 | 141200.0 | 265.8 |
2020-09-30 | 266.8 | 261.97 | 262.79 | 262.52 | 144400.0 | 262.52 |
2020-09-29 | 261.96 | 256.14 | 256.16 | 260.2 | 117500.0 | 260.2 |
2020-09-28 | 255.75 | 250.99 | 250.99 | 255.37 | 94600.0 | 255.37 |
2020-09-25 | 249.28 | 238.58 | 238.58 | 248.57 | 158600.0 | 248.57 |
2020-09-24 | 244.93 | 240.06 | 244.61 | 243.07 | 257100.0 | 243.07 |
2020-09-23 | 248.98 | 239.53 | 241.31 | 245.85 | 207400.0 | 245.85 |
2020-09-22 | 245.34 | 240.73 | 241.75 | 242.87 | 189300.0 | 242.87 |
2020-09-21 | 250.04 | 239.74 | 241.32 | 249.0 | 254400.0 | 249.0 |
2020-09-18 | 249.98 | 242.73 | 242.73 | 249.74 | 297300.0 | 249.74 |
2020-09-17 | 245.03 | 239.4 | 239.4 | 244.46 | 233100.0 | 244.46 |
2020-09-16 | 241.2 | 234.54 | 235.53 | 239.32 | 198700.0 | 239.32 |
2020-09-15 | 237.47 | 232.55 | 235.08 | 233.28 | 161800.0 | 233.28 |
2020-09-14 | 232.93 | 225.25 | 225.44 | 232.16 | 257300.0 | 232.16 |
2020-09-11 | 224.46 | 217.86 | 221.58 | 219.29 | 188000.0 | 219.29 |
2020-09-10 | 223.48 | 215.44 | 222.09 | 215.51 | 258500.0 | 215.51 |
2020-09-09 | 228.8 | 224.82 | 224.82 | 227.67 | 175100.0 | 227.67 |
2020-09-08 | 225.06 | 215.79 | 216.2 | 222.0 | 244100.0 | 222.0 |
2020-09-04 | 220.3 | 212.66 | 217.77 | 218.28 | 276100.0 | 218.28 |
2020-09-03 | 225.05 | 214.89 | 224.47 | 217.56 | 233400.0 | 217.56 |
2020-09-02 | 228.2 | 221.65 | 227.6 | 227.01 | 255500.0 | 227.01 |
2020-09-01 | 233.45 | 225.37 | 232.93 | 226.86 | 163100.0 | 226.86 |
2020-08-31 | 234.97 | 229.11 | 232.26 | 231.27 | 312000.0 | 231.27 |
2020-08-28 | 231.87 | 225.59 | 229.39 | 228.93 | 271300.0 | 228.93 |
2020-08-27 | 234.3 | 226.12 | 234.1 | 227.99 | 217300.0 | 227.99 |
2020-08-26 | 237.05 | 233.62 | 235.74 | 233.94 | 135000.0 | 233.94 |
2020-08-25 | 237.46 | 233.12 | 234.31 | 235.66 | 216800.0 | 235.66 |
2020-08-24 | 241.27 | 230.92 | 239.76 | 232.77 | 139100.0 | 232.77 |
2020-08-21 | 237.0 | 232.39 | 234.0 | 236.18 | 140600.0 | 236.18 |
2020-08-20 | 238.24 | 234.59 | 234.96 | 237.55 | 200600.0 | 237.55 |
2020-08-19 | 248.62 | 236.02 | 246.88 | 237.12 | 308400.0 | 237.12 |
2020-08-18 | 244.73 | 237.84 | 243.62 | 239.65 | 148600.0 | 239.65 |
2020-08-17 | 242.7 | 236.97 | 238.97 | 238.32 | 141300.0 | 238.32 |
2020-08-14 | 235.98 | 232.48 | 234.14 | 234.75 | 124500.0 | 234.75 |
2020-08-13 | 238.69 | 235.63 | 236.27 | 237.41 | 108000.0 | 237.41 |
2020-08-12 | 234.82 | 229.91 | 231.04 | 232.14 | 122300.0 | 232.14 |
2020-08-11 | 231.49 | 227.01 | 229.91 | 228.83 | 214400.0 | 228.83 |
2020-08-10 | 231.05 | 224.79 | 230.67 | 228.22 | 165800.0 | 228.22 |
2020-08-07 | 234.5 | 228.77 | 230.31 | 230.76 | 127100.0 | 230.76 |
2020-08-06 | 234.16 | 228.68 | 233.31 | 231.1 | 121600.0 | 231.1 |
2020-08-05 | 236.56 | 230.62 | 234.88 | 231.44 | 157200.0 | 231.44 |
2020-08-04 | 232.68 | 227.52 | 231.73 | 231.61 | 185300.0 | 231.61 |
2020-08-03 | 241.07 | 231.92 | 232.48 | 238.04 | 185600.0 | 238.04 |
2020-07-31 | 232.98 | 226.25 | 231.86 | 230.13 | 220200.0 | 230.13 |
2020-07-30 | 239.03 | 229.36 | 230.01 | 234.41 | 575700.0 | 234.41 |
2020-07-29 | 257.32 | 248.02 | 255.89 | 249.48 | 255900.0 | 249.48 |
2020-07-28 | 259.91 | 252.21 | 258.69 | 253.23 | 155200.0 | 253.23 |
2020-07-27 | 260.2 | 255.07 | 256.07 | 259.67 | 122600.0 | 259.67 |
2020-07-24 | 257.97 | 249.71 | 257.89 | 251.33 | 308600.0 | 251.33 |
2020-07-23 | 267.43 | 253.1 | 261.16 | 255.35 | 197300.0 | 255.35 |
2020-07-22 | 267.44 | 257.8 | 264.31 | 259.3 | 172800.0 | 259.3 |
2020-07-21 | 272.73 | 261.57 | 272.59 | 262.4 | 141400.0 | 262.4 |
2020-07-20 | 272.74 | 268.33 | 270.67 | 272.51 | 171500.0 | 272.51 |
2020-07-17 | 265.45 | 257.51 | 263.83 | 261.2 | 204700.0 | 261.2 |
2020-07-16 | 260.91 | 256.07 | 258.32 | 260.35 | 93900.0 | 260.35 |
2020-07-15 | 259.16 | 255.07 | 256.22 | 257.29 | 103300.0 | 257.29 |
2020-07-14 | 254.66 | 245.13 | 250.55 | 254.25 | 137400.0 | 254.25 |
2020-07-13 | 259.34 | 249.35 | 254.84 | 250.82 | 154800.0 | 250.82 |
2020-07-10 | 255.31 | 247.34 | 254.37 | 250.51 | 115500.0 | 250.51 |
2020-07-09 | 258.84 | 250.43 | 256.87 | 252.83 | 161100.0 | 252.83 |
2020-07-08 | 251.38 | 246.14 | 248.79 | 251.38 | 120600.0 | 251.38 |
2020-07-07 | 247.37 | 236.48 | 236.85 | 245.4 | 198500.0 | 245.4 |
2020-07-06 | 239.0 | 233.5 | 237.23 | 235.74 | 448100.0 | 235.74 |
2020-07-02 | 232.9 | 228.01 | 230.86 | 228.72 | 138300.0 | 228.72 |
2020-07-01 | 231.62 | 225.1 | 230.43 | 227.86 | 186500.0 | 227.86 |
2020-06-30 | 225.45 | 220.84 | 223.33 | 225.23 | 147900.0 | 225.23 |
2020-06-29 | 227.51 | 220.33 | 224.93 | 223.29 | 148100.0 | 223.29 |
2020-06-26 | 230.9 | 221.34 | 230.05 | 224.51 | 162700.0 | 224.51 |
2020-06-25 | 230.91 | 224.81 | 228.57 | 228.91 | 143600.0 | 228.91 |
2020-06-24 | 226.99 | 222.18 | 226.09 | 223.8 | 98600.0 | 223.8 |
2020-06-23 | 233.3 | 225.39 | 228.04 | 226.11 | 209700.0 | 226.11 |
2020-06-22 | 233.91 | 222.13 | 233.91 | 222.54 | 248100.0 | 222.54 |
2020-06-19 | 220.35 | 216.06 | 220.26 | 216.11 | 204300.0 | 216.11 |
2020-06-18 | 222.71 | 217.39 | 222.5 | 218.9 | 102100.0 | 218.9 |
2020-06-17 | 225.51 | 220.65 | 223.64 | 221.09 | 91200.0 | 221.09 |
2020-06-16 | 224.76 | 218.65 | 223.22 | 219.29 | 103800.0 | 219.29 |
2020-06-15 | 225.0 | 212.92 | 213.7 | 220.02 | 178700.0 | 220.02 |
2020-06-12 | 224.32 | 210.35 | 221.86 | 215.11 | 254100.0 | 215.11 |
2020-06-11 | 227.88 | 215.36 | 227.29 | 219.75 | 154800.0 | 219.75 |
2020-06-10 | 232.46 | 227.83 | 232.0 | 229.04 | 95700.0 | 229.04 |
2020-06-09 | 232.9 | 225.07 | 225.17 | 228.56 | 129300.0 | 228.56 |
2020-06-08 | 226.02 | 222.01 | 226.02 | 224.3 | 217700.0 | 224.3 |
2020-06-05 | 234.86 | 224.48 | 234.64 | 225.95 | 306900.0 | 225.95 |
2020-06-04 | 242.37 | 228.71 | 239.74 | 231.25 | 397600.0 | 231.25 |
2020-06-03 | 232.55 | 225.23 | 231.64 | 230.34 | 315600.0 | 230.34 |
2020-06-02 | 236.35 | 226.95 | 229.11 | 232.72 | 213700.0 | 232.72 |
2020-06-01 | 226.49 | 220.9 | 222.0 | 225.41 | 184000.0 | 225.41 |
2020-05-29 | 219.66 | 210.37 | 217.1 | 219.3 | 266500.0 | 219.3 |
2020-05-28 | 222.67 | 210.57 | 213.0 | 211.68 | 882800.0 | 211.68 |
2020-05-27 | 222.41 | 205.6 | 214.3 | 213.62 | 297500.0 | 213.62 |
2020-05-26 | 218.19 | 199.75 | 201.14 | 212.12 | 1403300.0 | 212.12 |
2020-05-22 | 158.66 | 155.02 | 155.49 | 157.96 | 93800.0 | 157.96 |
2020-05-21 | 160.04 | 155.96 | 159.19 | 155.96 | 200400.0 | 155.96 |
2020-05-20 | 163.36 | 159.5 | 159.79 | 161.53 | 228100.0 | 161.53 |
2020-05-19 | 167.62 | 163.03 | 163.54 | 163.21 | 130800.0 | 163.21 |
2020-05-18 | 166.68 | 156.77 | 157.16 | 164.68 | 174500.0 | 164.68 |
2020-05-15 | 157.68 | 150.2 | 150.2 | 156.84 | 169300.0 | 156.84 |
2020-05-14 | 148.52 | 141.26 | 141.26 | 148.39 | 200100.0 | 148.39 |
2020-05-13 | 151.6 | 146.98 | 150.36 | 148.36 | 127000.0 | 148.36 |
2020-05-12 | 157.98 | 152.07 | 154.46 | 152.07 | 126000.0 | 152.07 |
2020-05-11 | 151.13 | 148.36 | 149.36 | 149.44 | 102400.0 | 149.44 |
2020-05-08 | 150.23 | 146.68 | 147.34 | 149.05 | 83900.0 | 149.05 |
2020-05-07 | 148.85 | 145.97 | 146.86 | 147.19 | 65400.0 | 147.19 |
2020-05-06 | 144.0 | 142.01 | 142.75 | 143.71 | 133400.0 | 143.71 |
2020-05-05 | 145.91 | 142.96 | 145.5 | 143.8 | 82400.0 | 143.8 |
2020-05-04 | 147.72 | 142.17 | 147.32 | 144.46 | 171300.0 | 144.46 |
2020-05-01 | 146.49 | 142.1 | 146.49 | 145.52 | 56600.0 | 145.52 |
2020-04-30 | 150.2 | 146.49 | 150.02 | 146.49 | 123800.0 | 146.49 |
2020-04-29 | 149.6 | 146.33 | 146.39 | 149.14 | 119000.0 | 149.14 |
2020-04-28 | 147.86 | 144.03 | 147.86 | 144.03 | 34400.0 | 144.03 |
2020-04-27 | 147.97 | 145.69 | 147.84 | 146.14 | 70100.0 | 146.14 |
2020-04-24 | 146.37 | 144.48 | 144.72 | 146.08 | 100500.0 | 146.08 |
2020-04-23 | 146.17 | 142.65 | 143.45 | 143.85 | 61200.0 | 143.85 |
2020-04-22 | 144.85 | 142.39 | 144.27 | 143.45 | 121000.0 | 143.45 |
2020-04-21 | 146.59 | 142.29 | 146.13 | 143.59 | 71800.0 | 143.59 |
2020-04-20 | 149.37 | 145.19 | 145.78 | 146.6 | 88400.0 | 146.6 |
2020-04-17 | 146.6 | 143.02 | 145.05 | 143.52 | 112200.0 | 143.52 |
2020-04-16 | 144.99 | 139.78 | 143.05 | 142.55 | 120900.0 | 142.55 |
2020-04-15 | 138.8 | 130.0 | 136.84 | 136.03 | 317600.0 | 136.03 |
2020-04-14 | 144.25 | 138.23 | 144.25 | 138.95 | 198000.0 | 138.95 |
2020-04-13 | 144.12 | 138.01 | 144.12 | 139.21 | 36700.0 | 139.21 |
2020-04-09 | 144.52 | 139.21 | 142.12 | 143.58 | 41200.0 | 143.58 |
2020-04-08 | 144.38 | 140.14 | 141.83 | 140.28 | 98800.0 | 140.28 |
2020-04-07 | 142.58 | 137.0 | 141.35 | 138.15 | 65800.0 | 138.15 |
2020-04-06 | 140.0 | 136.92 | 139.8 | 137.0 | 84100.0 | 137.0 |
2020-04-03 | 132.48 | 129.26 | 131.21 | 132.11 | 37500.0 | 132.11 |
2020-04-02 | 134.69 | 127.23 | 128.35 | 133.31 | 54100.0 | 133.31 |
2020-04-01 | 133.51 | 127.41 | 128.7 | 127.44 | 104800.0 | 127.44 |
2020-03-31 | 135.0 | 129.96 | 133.17 | 131.73 | 47100.0 | 131.73 |
2020-03-30 | 133.86 | 131.55 | 132.6 | 133.0 | 67900.0 | 133.0 |
2020-03-27 | 136.43 | 127.42 | 128.75 | 130.68 | 99000.0 | 130.68 |
2020-03-26 | 133.08 | 126.37 | 128.15 | 132.68 | 231600.0 | 132.68 |
2020-03-25 | 135.97 | 128.61 | 134.8 | 128.71 | 140900.0 | 128.71 |
2020-03-24 | 134.35 | 121.54 | 132.88 | 130.92 | 180100.0 | 130.92 |
2020-03-23 | 129.49 | 119.59 | 121.82 | 129.0 | 160900.0 | 129.0 |
2020-03-20 | 128.98 | 118.03 | 127.12 | 118.84 | 134700.0 | 118.84 |
2020-03-19 | 126.94 | 118.99 | 126.87 | 121.0 | 200100.0 | 121.0 |
2020-03-18 | 119.09 | 110.03 | 113.58 | 110.87 | 136600.0 | 110.87 |
2020-03-17 | 116.51 | 110.05 | 111.9 | 112.92 | 284500.0 | 112.92 |
2020-03-16 | 116.8 | 103.75 | 104.0 | 108.83 | 321500.0 | 108.83 |
2020-03-13 | 127.98 | 111.36 | 127.88 | 123.33 | 272400.0 | 123.33 |
2020-03-12 | 121.37 | 114.69 | 119.45 | 114.7 | 320100.0 | 114.7 |
2020-03-11 | 140.36 | 131.12 | 138.71 | 133.81 | 238400.0 | 133.81 |
2020-03-10 | 150.76 | 140.39 | 149.79 | 147.0 | 250000.0 | 147.0 |
2020-03-09 | 146.33 | 137.34 | 141.87 | 142.3 | 271800.0 | 142.3 |
2020-03-06 | 154.01 | 147.52 | 148.52 | 150.11 | 237600.0 | 150.11 |
2020-03-05 | 153.93 | 150.66 | 150.66 | 153.41 | 130700.0 | 153.41 |
2020-03-04 | 157.14 | 149.21 | 149.94 | 156.82 | 153400.0 | 156.82 |
2020-03-03 | 151.9 | 146.55 | 148.23 | 147.36 | 156500.0 | 147.36 |
2020-03-02 | 148.58 | 138.88 | 140.8 | 147.99 | 152400.0 | 147.99 |
2020-02-28 | 141.38 | 134.02 | 134.02 | 141.38 | 368200.0 | 141.38 |
2020-02-27 | 150.55 | 142.1 | 144.29 | 143.54 | 207700.0 | 143.54 |
2020-02-26 | 155.92 | 149.04 | 153.69 | 150.51 | 207600.0 | 150.51 |
2020-02-25 | 156.2 | 152.5 | 155.41 | 153.49 | 160700.0 | 153.49 |
2020-02-24 | 158.51 | 155.46 | 157.1 | 156.3 | 146900.0 | 156.3 |
2020-02-21 | 162.88 | 160.8 | 162.16 | 161.1 | 210300.0 | 161.1 |
2020-02-20 | 164.86 | 158.68 | 162.94 | 161.17 | 183900.0 | 161.17 |
2020-02-19 | 163.6 | 161.37 | 163.3 | 161.88 | 134500.0 | 161.88 |
2020-02-18 | 160.49 | 158.58 | 159.26 | 160.12 | 73500.0 | 160.12 |