名前 | AptarGroup Inc. Common Stock |
ティッカー | ATR |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 144.72 | 142.9 | 144.61 | 143.6 | 175300.0 | 143.6 |
2021-02-12 | 144.76 | 142.38 | 142.38 | 144.63 | 105300.0 | 144.63 |
2021-02-11 | 144.32 | 142.06 | 143.5 | 142.97 | 195800.0 | 142.97 |
2021-02-10 | 144.1 | 142.51 | 143.0 | 143.25 | 151100.0 | 143.25 |
2021-02-09 | 142.89 | 141.22 | 141.96 | 142.17 | 183000.0 | 142.17 |
2021-02-08 | 142.0 | 140.53 | 141.25 | 141.98 | 171200.0 | 141.98 |
2021-02-05 | 140.73 | 138.72 | 139.46 | 140.66 | 177500.0 | 140.66 |
2021-02-04 | 138.4 | 135.0 | 136.12 | 138.0 | 251100.0 | 138.0 |
2021-02-03 | 137.3 | 135.39 | 136.16 | 136.56 | 134700.0 | 136.56 |
2021-02-02 | 138.12 | 134.74 | 135.05 | 136.94 | 193000.0 | 136.94 |
2021-02-01 | 134.39 | 131.81 | 134.13 | 134.09 | 184700.0 | 134.09 |
2021-01-29 | 135.36 | 131.82 | 134.43 | 132.97 | 377800.0 | 132.97 |
2021-01-28 | 135.8 | 133.61 | 134.08 | 135.25 | 165800.0 | 135.25 |
2021-01-27 | 137.53 | 133.15 | 137.53 | 133.25 | 186900.0 | 133.25 |
2021-01-26 | 140.0 | 137.08 | 139.43 | 138.85 | 125900.0 | 138.85 |
2021-01-25 | 139.92 | 137.85 | 138.16 | 139.57 | 187100.0 | 139.21 |
2021-01-22 | 138.38 | 137.11 | 137.86 | 138.19 | 227800.0 | 137.83 |
2021-01-21 | 141.13 | 138.01 | 140.27 | 138.11 | 208300.0 | 137.75 |
2021-01-20 | 140.75 | 137.49 | 137.73 | 140.62 | 254100.0 | 140.26 |
2021-01-19 | 140.62 | 137.25 | 139.58 | 137.26 | 222300.0 | 136.91 |
2021-01-15 | 141.33 | 138.37 | 139.04 | 138.83 | 149300.0 | 138.47 |
2021-01-14 | 140.71 | 137.52 | 138.5 | 139.45 | 181200.0 | 139.09 |
2021-01-13 | 139.58 | 136.14 | 137.95 | 138.58 | 245000.0 | 138.22 |
2021-01-12 | 139.23 | 137.09 | 138.81 | 138.15 | 199200.0 | 137.79 |
2021-01-11 | 139.87 | 138.38 | 139.5 | 138.79 | 115300.0 | 138.43 |
2021-01-08 | 140.62 | 137.76 | 139.57 | 139.07 | 140600.0 | 138.71 |
2021-01-07 | 140.0 | 136.51 | 137.52 | 139.7 | 192400.0 | 139.34 |
2021-01-06 | 137.97 | 134.22 | 134.22 | 137.72 | 289300.0 | 137.36 |
2021-01-05 | 135.29 | 133.54 | 134.13 | 133.7 | 260500.0 | 133.36 |
2021-01-04 | 137.97 | 133.68 | 135.92 | 134.0 | 315700.0 | 133.65 |
2020-12-31 | 137.32 | 135.61 | 136.77 | 136.89 | 169800.0 | 136.54 |
2020-12-30 | 137.36 | 135.46 | 135.91 | 136.39 | 99000.0 | 136.04 |
2020-12-29 | 136.75 | 134.84 | 136.27 | 135.31 | 94400.0 | 134.96 |
2020-12-28 | 137.14 | 135.06 | 136.19 | 135.68 | 100400.0 | 135.33 |
2020-12-24 | 136.37 | 134.65 | 135.0 | 135.7 | 84200.0 | 135.35 |
2020-12-23 | 135.75 | 134.45 | 134.52 | 134.53 | 191600.0 | 134.18 |
2020-12-22 | 136.22 | 134.01 | 134.65 | 134.5 | 257300.0 | 134.15 |
2020-12-21 | 135.0 | 131.5 | 132.78 | 134.89 | 211700.0 | 134.54 |
2020-12-18 | 134.67 | 133.64 | 134.0 | 134.1 | 656300.0 | 133.75 |
2020-12-17 | 133.69 | 131.0 | 131.29 | 133.14 | 297700.0 | 132.8 |
2020-12-16 | 131.74 | 130.2 | 130.99 | 131.1 | 265400.0 | 130.76 |
2020-12-15 | 130.65 | 128.31 | 128.56 | 130.26 | 158200.0 | 129.92 |
2020-12-14 | 131.99 | 128.2 | 131.05 | 128.41 | 205800.0 | 128.08 |
2020-12-11 | 131.1 | 129.59 | 129.59 | 130.45 | 165800.0 | 130.11 |
2020-12-10 | 131.09 | 129.02 | 129.47 | 130.47 | 247100.0 | 130.13 |
2020-12-09 | 130.18 | 128.66 | 129.13 | 129.53 | 144800.0 | 129.2 |
2020-12-08 | 130.9 | 127.94 | 128.29 | 129.19 | 162100.0 | 128.86 |
2020-12-07 | 128.99 | 127.64 | 127.99 | 128.63 | 115000.0 | 128.3 |
2020-12-04 | 127.8 | 125.48 | 125.48 | 127.68 | 144600.0 | 127.35 |
2020-12-03 | 127.11 | 125.15 | 126.07 | 125.87 | 138700.0 | 125.55 |
2020-12-02 | 128.05 | 125.72 | 127.36 | 126.26 | 133800.0 | 125.93 |
2020-12-01 | 128.58 | 126.42 | 127.15 | 127.82 | 165800.0 | 127.49 |
2020-11-30 | 126.93 | 125.69 | 126.79 | 126.32 | 204600.0 | 125.99 |
2020-11-27 | 127.3 | 126.08 | 126.55 | 127.24 | 67800.0 | 126.91 |
2020-11-25 | 128.48 | 125.77 | 128.48 | 126.29 | 136100.0 | 125.96 |
2020-11-24 | 128.47 | 126.88 | 128.16 | 127.88 | 237200.0 | 127.55 |
2020-11-23 | 129.12 | 126.4 | 128.06 | 126.86 | 182300.0 | 126.53 |
2020-11-20 | 128.36 | 127.19 | 127.51 | 127.81 | 237300.0 | 127.48 |
2020-11-19 | 127.62 | 126.0 | 126.7 | 127.23 | 213900.0 | 126.9 |
2020-11-18 | 127.86 | 125.97 | 127.43 | 126.37 | 173100.0 | 126.04 |
2020-11-17 | 128.1 | 125.7 | 126.26 | 127.36 | 191200.0 | 127.03 |
2020-11-16 | 127.0 | 125.57 | 126.28 | 126.86 | 207400.0 | 126.53 |
2020-11-13 | 126.0 | 124.1 | 124.85 | 125.07 | 126300.0 | 124.75 |
2020-11-12 | 125.21 | 122.59 | 124.24 | 124.27 | 126300.0 | 123.95 |
2020-11-11 | 127.75 | 124.37 | 127.75 | 125.27 | 194700.0 | 124.95 |
2020-11-10 | 128.8 | 122.95 | 123.39 | 127.61 | 326100.0 | 127.28 |
2020-11-09 | 128.86 | 122.11 | 127.62 | 123.17 | 336500.0 | 122.85 |
2020-11-06 | 124.61 | 122.47 | 123.59 | 123.6 | 220300.0 | 123.28 |
2020-11-05 | 123.1 | 120.43 | 120.61 | 122.91 | 185500.0 | 122.59 |
2020-11-04 | 120.02 | 118.1 | 120.0 | 119.05 | 150600.0 | 118.74 |
2020-11-03 | 121.46 | 118.33 | 118.5 | 119.56 | 242400.0 | 119.25 |
2020-11-02 | 118.29 | 114.67 | 115.17 | 118.19 | 215600.0 | 117.89 |
2020-10-30 | 116.76 | 113.54 | 116.25 | 114.09 | 377900.0 | 113.8 |
2020-10-29 | 113.1 | 110.34 | 112.3 | 112.94 | 279100.0 | 112.65 |
2020-10-28 | 114.61 | 112.25 | 114.11 | 112.34 | 170500.0 | 112.05 |
2020-10-27 | 117.19 | 115.61 | 117.17 | 115.65 | 125000.0 | 115.35 |
2020-10-26 | 117.49 | 115.93 | 117.35 | 117.46 | 114100.0 | 116.8 |
2020-10-23 | 118.97 | 117.48 | 118.75 | 118.35 | 105600.0 | 117.68 |
2020-10-22 | 118.48 | 116.75 | 117.89 | 118.31 | 164100.0 | 117.64 |
2020-10-21 | 118.76 | 117.27 | 117.27 | 117.74 | 133700.0 | 117.08 |
2020-10-20 | 117.56 | 115.22 | 116.05 | 116.96 | 192600.0 | 116.3 |
2020-10-19 | 116.64 | 114.58 | 116.64 | 115.15 | 113700.0 | 114.5 |
2020-10-16 | 117.23 | 116.19 | 116.71 | 116.35 | 97700.0 | 115.69 |
2020-10-15 | 116.59 | 114.22 | 114.72 | 116.34 | 116900.0 | 115.68 |
2020-10-14 | 118.03 | 116.04 | 117.5 | 116.44 | 98900.0 | 115.78 |
2020-10-13 | 118.91 | 117.25 | 117.73 | 117.56 | 159000.0 | 116.9 |
2020-10-12 | 118.83 | 116.7 | 117.05 | 118.04 | 138100.0 | 117.37 |
2020-10-09 | 118.39 | 116.19 | 118.12 | 116.81 | 148700.0 | 116.15 |
2020-10-08 | 116.79 | 115.52 | 115.8 | 116.52 | 138000.0 | 115.86 |
2020-10-07 | 116.17 | 114.5 | 115.09 | 114.98 | 173200.0 | 114.33 |
2020-10-06 | 115.9 | 113.92 | 115.01 | 114.56 | 224000.0 | 113.91 |
2020-10-05 | 114.93 | 113.21 | 113.36 | 114.55 | 151300.0 | 113.9 |
2020-10-02 | 114.18 | 112.31 | 112.31 | 112.85 | 166800.0 | 112.21 |
2020-10-01 | 114.97 | 113.14 | 113.45 | 113.7 | 166000.0 | 113.06 |
2020-09-30 | 114.06 | 112.5 | 113.27 | 113.2 | 200500.0 | 112.56 |
2020-09-29 | 113.35 | 111.75 | 112.06 | 112.62 | 230000.0 | 111.99 |
2020-09-28 | 114.22 | 112.04 | 113.17 | 112.36 | 230000.0 | 111.73 |
2020-09-25 | 112.58 | 111.46 | 111.46 | 112.1 | 254100.0 | 111.47 |
2020-09-24 | 113.17 | 111.16 | 111.9 | 112.26 | 274300.0 | 111.63 |
2020-09-23 | 114.53 | 111.71 | 114.2 | 112.14 | 172300.0 | 111.51 |
2020-09-22 | 114.67 | 113.56 | 113.97 | 114.33 | 292400.0 | 113.69 |
2020-09-21 | 114.04 | 111.82 | 113.6 | 113.45 | 251500.0 | 112.81 |
2020-09-18 | 116.75 | 114.23 | 116.58 | 115.04 | 555700.0 | 114.39 |
2020-09-17 | 117.24 | 115.08 | 116.5 | 115.96 | 354500.0 | 115.31 |
2020-09-16 | 119.58 | 117.57 | 119.58 | 117.77 | 232000.0 | 117.11 |
2020-09-15 | 119.8 | 118.12 | 119.44 | 118.33 | 125600.0 | 117.66 |
2020-09-14 | 120.06 | 118.47 | 119.37 | 119.08 | 129000.0 | 118.41 |
2020-09-11 | 118.71 | 117.13 | 117.88 | 118.36 | 124600.0 | 117.69 |
2020-09-10 | 118.91 | 116.71 | 118.17 | 117.19 | 253500.0 | 116.53 |
2020-09-09 | 118.63 | 116.64 | 116.64 | 117.89 | 154000.0 | 117.23 |
2020-09-08 | 118.13 | 116.04 | 118.13 | 116.06 | 164600.0 | 115.41 |
2020-09-04 | 120.3 | 116.49 | 120.04 | 118.72 | 224200.0 | 118.05 |
2020-09-03 | 122.28 | 118.5 | 122.28 | 119.17 | 227200.0 | 118.5 |
2020-09-02 | 122.44 | 118.97 | 119.75 | 122.26 | 153800.0 | 121.57 |
2020-09-01 | 119.64 | 117.94 | 117.94 | 119.5 | 133900.0 | 118.83 |
2020-08-31 | 119.16 | 117.78 | 118.58 | 118.39 | 182500.0 | 117.72 |
2020-08-28 | 119.7 | 118.0 | 119.7 | 118.13 | 295200.0 | 117.46 |
2020-08-27 | 120.62 | 118.5 | 118.63 | 120.05 | 209800.0 | 119.37 |
2020-08-26 | 119.0 | 117.56 | 117.99 | 118.6 | 120000.0 | 117.93 |
2020-08-25 | 119.54 | 117.93 | 119.54 | 118.13 | 114400.0 | 117.46 |
2020-08-24 | 119.76 | 118.2 | 118.2 | 119.11 | 224000.0 | 118.44 |
2020-08-21 | 118.35 | 116.4 | 117.12 | 117.8 | 199200.0 | 117.14 |
2020-08-20 | 118.13 | 116.6 | 117.06 | 117.55 | 159400.0 | 116.89 |
2020-08-19 | 119.37 | 117.32 | 118.7 | 117.69 | 145600.0 | 117.03 |
2020-08-18 | 118.64 | 116.77 | 117.91 | 117.88 | 171500.0 | 117.22 |
2020-08-17 | 119.92 | 118.01 | 119.14 | 118.25 | 160500.0 | 117.58 |
2020-08-14 | 119.64 | 117.7 | 117.88 | 118.49 | 134600.0 | 117.82 |
2020-08-13 | 119.47 | 117.24 | 117.24 | 118.52 | 213800.0 | 117.85 |
2020-08-12 | 118.57 | 116.75 | 116.92 | 118.09 | 171800.0 | 117.42 |
2020-08-11 | 119.35 | 116.53 | 118.02 | 116.74 | 214100.0 | 116.08 |
2020-08-10 | 119.58 | 116.9 | 119.58 | 117.0 | 204700.0 | 116.34 |
2020-08-07 | 119.37 | 116.78 | 117.07 | 119.25 | 202300.0 | 118.58 |
2020-08-06 | 120.11 | 116.68 | 118.82 | 117.66 | 246500.0 | 117.0 |
2020-08-05 | 120.67 | 118.22 | 119.56 | 118.36 | 164700.0 | 117.69 |
2020-08-04 | 120.18 | 118.22 | 118.95 | 118.62 | 233100.0 | 117.95 |
2020-08-03 | 119.68 | 114.85 | 116.85 | 118.66 | 292900.0 | 117.99 |
2020-07-31 | 117.9 | 111.22 | 115.0 | 115.2 | 668100.0 | 114.55 |
2020-07-30 | 118.91 | 116.7 | 117.75 | 117.91 | 359800.0 | 117.25 |
2020-07-29 | 119.41 | 117.33 | 118.72 | 118.81 | 251200.0 | 118.14 |
2020-07-28 | 119.81 | 117.78 | 119.81 | 118.05 | 208600.0 | 117.38 |
2020-07-27 | 120.45 | 118.5 | 118.83 | 119.85 | 281800.0 | 118.82 |
2020-07-24 | 119.79 | 118.38 | 119.0 | 118.85 | 244700.0 | 117.83 |
2020-07-23 | 119.23 | 118.09 | 118.39 | 118.44 | 286700.0 | 117.42 |
2020-07-22 | 118.98 | 117.41 | 118.25 | 118.5 | 414600.0 | 117.48 |
2020-07-21 | 119.87 | 117.67 | 119.58 | 118.18 | 394300.0 | 117.16 |
2020-07-20 | 119.75 | 118.27 | 119.4 | 119.29 | 183200.0 | 118.26 |
2020-07-17 | 119.71 | 117.34 | 118.0 | 119.4 | 249000.0 | 118.37 |
2020-07-16 | 118.49 | 116.8 | 118.04 | 117.24 | 252900.0 | 116.23 |
2020-07-15 | 118.29 | 116.54 | 117.44 | 117.9 | 326900.0 | 116.88 |
2020-07-14 | 116.5 | 113.69 | 113.76 | 116.31 | 193600.0 | 115.31 |
2020-07-13 | 116.27 | 113.27 | 114.96 | 113.43 | 289000.0 | 112.45 |
2020-07-10 | 115.17 | 112.4 | 114.17 | 114.95 | 244500.0 | 113.96 |
2020-07-09 | 114.14 | 111.41 | 113.16 | 113.76 | 307200.0 | 112.78 |
2020-07-08 | 115.75 | 112.59 | 114.79 | 112.93 | 205900.0 | 111.96 |
2020-07-07 | 116.0 | 114.18 | 114.64 | 115.15 | 346500.0 | 114.16 |
2020-07-06 | 116.66 | 114.18 | 115.99 | 115.26 | 330900.0 | 114.27 |
2020-07-02 | 115.01 | 113.44 | 113.44 | 114.97 | 271400.0 | 113.98 |
2020-07-01 | 112.67 | 110.95 | 111.91 | 112.48 | 247900.0 | 111.51 |
2020-06-30 | 112.28 | 109.13 | 109.13 | 111.98 | 421800.0 | 111.01 |
2020-06-29 | 110.19 | 107.89 | 108.24 | 109.25 | 189300.0 | 108.31 |
2020-06-26 | 108.69 | 106.17 | 107.12 | 107.72 | 924200.0 | 106.79 |
2020-06-25 | 107.63 | 103.78 | 105.41 | 107.6 | 263600.0 | 106.67 |
2020-06-24 | 107.52 | 105.85 | 106.58 | 105.94 | 433900.0 | 105.03 |
2020-06-23 | 108.46 | 106.92 | 108.46 | 107.44 | 228300.0 | 106.51 |
2020-06-22 | 107.67 | 105.5 | 106.94 | 107.55 | 241900.0 | 106.62 |
2020-06-19 | 107.99 | 106.1 | 107.21 | 107.6 | 303700.0 | 106.67 |
2020-06-18 | 107.97 | 105.97 | 106.28 | 106.99 | 217800.0 | 106.07 |
2020-06-17 | 108.65 | 106.37 | 108.19 | 106.91 | 208800.0 | 105.99 |
2020-06-16 | 109.09 | 106.86 | 108.3 | 107.39 | 252600.0 | 106.46 |
2020-06-15 | 106.54 | 103.07 | 103.44 | 105.41 | 235900.0 | 104.5 |
2020-06-12 | 107.53 | 103.08 | 106.69 | 105.36 | 247300.0 | 104.45 |
2020-06-11 | 110.61 | 104.21 | 110.0 | 104.25 | 376900.0 | 103.35 |
2020-06-10 | 113.0 | 110.82 | 113.0 | 111.64 | 366600.0 | 110.68 |
2020-06-09 | 113.45 | 111.91 | 112.78 | 112.47 | 292100.0 | 111.5 |
2020-06-08 | 114.0 | 112.29 | 112.82 | 113.58 | 244700.0 | 112.6 |
2020-06-05 | 114.28 | 112.91 | 113.8 | 113.4 | 235500.0 | 112.42 |
2020-06-04 | 113.5 | 111.02 | 113.5 | 112.14 | 182500.0 | 111.17 |
2020-06-03 | 114.1 | 112.7 | 112.7 | 113.28 | 196600.0 | 112.3 |
2020-06-02 | 112.47 | 110.94 | 111.75 | 112.07 | 224900.0 | 111.1 |
2020-06-01 | 111.88 | 110.6 | 111.28 | 111.42 | 277000.0 | 110.46 |
2020-05-29 | 111.53 | 109.71 | 111.1 | 111.39 | 215300.0 | 110.43 |
2020-05-28 | 113.33 | 110.94 | 113.33 | 111.6 | 233600.0 | 110.64 |
2020-05-27 | 112.65 | 110.35 | 111.07 | 112.55 | 290400.0 | 111.58 |
2020-05-26 | 110.19 | 106.78 | 107.34 | 109.55 | 332200.0 | 108.61 |
2020-05-22 | 105.25 | 103.71 | 104.97 | 105.1 | 151200.0 | 104.19 |
2020-05-21 | 105.71 | 104.44 | 104.44 | 105.09 | 233900.0 | 104.18 |
2020-05-20 | 105.52 | 104.08 | 104.45 | 104.41 | 146200.0 | 103.51 |
2020-05-19 | 105.75 | 103.16 | 103.79 | 103.73 | 214700.0 | 102.84 |
2020-05-18 | 105.15 | 102.95 | 104.07 | 104.15 | 304500.0 | 103.25 |
2020-05-15 | 101.7 | 100.05 | 101.47 | 101.5 | 476400.0 | 100.62 |
2020-05-14 | 102.62 | 99.11 | 101.01 | 102.46 | 246200.0 | 101.58 |
2020-05-13 | 103.39 | 101.65 | 103.39 | 102.42 | 267100.0 | 101.54 |
2020-05-12 | 106.43 | 103.85 | 106.43 | 103.95 | 233300.0 | 103.05 |
2020-05-11 | 107.51 | 106.08 | 106.66 | 106.31 | 344000.0 | 105.39 |
2020-05-08 | 107.99 | 106.56 | 106.98 | 107.53 | 259700.0 | 106.6 |
2020-05-07 | 106.89 | 105.14 | 105.52 | 105.47 | 285200.0 | 104.56 |
2020-05-06 | 107.05 | 104.76 | 106.77 | 104.86 | 234000.0 | 103.96 |
2020-05-05 | 107.63 | 105.4 | 106.78 | 105.56 | 332500.0 | 104.65 |
2020-05-04 | 107.33 | 105.08 | 105.53 | 106.81 | 324300.0 | 105.89 |
2020-05-01 | 110.56 | 104.71 | 110.56 | 106.14 | 506200.0 | 105.22 |
2020-04-30 | 110.07 | 106.34 | 108.99 | 107.08 | 730600.0 | 106.16 |
2020-04-29 | 113.63 | 109.82 | 112.56 | 110.08 | 236600.0 | 109.13 |
2020-04-28 | 114.66 | 110.99 | 112.6 | 111.18 | 274600.0 | 110.22 |
2020-04-27 | 114.1 | 106.88 | 109.33 | 112.58 | 457700.0 | 111.25 |
2020-04-24 | 105.41 | 103.09 | 105.41 | 104.12 | 377000.0 | 102.89 |
2020-04-23 | 107.32 | 104.95 | 106.62 | 105.02 | 347600.0 | 103.78 |
2020-04-22 | 107.04 | 104.12 | 106.99 | 106.3 | 436400.0 | 105.05 |
2020-04-21 | 106.99 | 104.12 | 105.85 | 106.12 | 475500.0 | 104.87 |
2020-04-20 | 107.94 | 101.13 | 101.86 | 106.94 | 856400.0 | 105.68 |
2020-04-17 | 105.02 | 102.4 | 103.86 | 102.94 | 256200.0 | 101.73 |
2020-04-16 | 103.03 | 99.68 | 103.03 | 101.85 | 294000.0 | 100.65 |
2020-04-15 | 104.19 | 100.61 | 102.28 | 100.93 | 441400.0 | 99.74 |
2020-04-14 | 105.37 | 103.36 | 104.56 | 104.02 | 239700.0 | 102.79 |
2020-04-13 | 107.43 | 102.3 | 106.99 | 102.35 | 234000.0 | 101.14 |
2020-04-09 | 108.03 | 104.23 | 105.04 | 107.27 | 399300.0 | 106.0 |
2020-04-08 | 105.29 | 100.64 | 102.65 | 104.11 | 328500.0 | 102.88 |
2020-04-07 | 103.55 | 99.22 | 103.55 | 101.12 | 378000.0 | 99.93 |
2020-04-06 | 101.18 | 97.07 | 97.07 | 100.76 | 503200.0 | 99.57 |
2020-04-03 | 97.42 | 93.36 | 94.88 | 94.19 | 370300.0 | 93.08 |
2020-04-02 | 97.14 | 94.12 | 95.81 | 96.15 | 455700.0 | 95.02 |
2020-04-01 | 98.68 | 95.44 | 97.71 | 96.21 | 296500.0 | 95.08 |
2020-03-31 | 102.75 | 97.44 | 100.52 | 99.54 | 531000.0 | 98.37 |
2020-03-30 | 100.96 | 94.37 | 94.97 | 100.48 | 435400.0 | 99.3 |
2020-03-27 | 95.84 | 92.1 | 94.54 | 94.0 | 482000.0 | 92.89 |
2020-03-26 | 97.34 | 90.22 | 90.85 | 96.2 | 447000.0 | 95.07 |
2020-03-25 | 93.66 | 86.22 | 89.0 | 90.18 | 576200.0 | 89.12 |
2020-03-24 | 88.32 | 82.69 | 87.27 | 88.06 | 535600.0 | 87.02 |
2020-03-23 | 93.24 | 79.84 | 92.06 | 83.93 | 698800.0 | 82.94 |
2020-03-20 | 99.98 | 89.13 | 98.81 | 92.51 | 727300.0 | 91.42 |
2020-03-19 | 101.22 | 93.59 | 96.49 | 98.88 | 354700.0 | 97.71 |
2020-03-18 | 96.98 | 90.34 | 91.69 | 96.75 | 762000.0 | 95.61 |
2020-03-17 | 96.95 | 89.48 | 89.95 | 96.45 | 595700.0 | 95.31 |
2020-03-16 | 94.48 | 87.4 | 87.4 | 87.88 | 667400.0 | 86.84 |
2020-03-13 | 99.44 | 91.12 | 98.08 | 96.39 | 596000.0 | 95.25 |
2020-03-12 | 96.4 | 87.5 | 92.48 | 94.4 | 843100.0 | 93.29 |
2020-03-11 | 101.67 | 97.92 | 101.67 | 99.08 | 705800.0 | 97.91 |
2020-03-10 | 103.99 | 99.39 | 103.6 | 103.99 | 522300.0 | 102.76 |
2020-03-09 | 105.0 | 99.48 | 102.74 | 101.45 | 597100.0 | 100.25 |
2020-03-06 | 107.41 | 101.33 | 101.61 | 107.3 | 624000.0 | 106.03 |
2020-03-05 | 105.8 | 102.64 | 105.34 | 103.98 | 273800.0 | 102.75 |
2020-03-04 | 107.63 | 104.44 | 105.39 | 107.44 | 294500.0 | 106.17 |
2020-03-03 | 105.72 | 102.2 | 103.79 | 102.76 | 353300.0 | 101.55 |
2020-03-02 | 103.76 | 100.81 | 101.62 | 103.58 | 331800.0 | 102.36 |
2020-02-28 | 102.21 | 99.32 | 99.73 | 101.07 | 690800.0 | 99.88 |
2020-02-27 | 104.76 | 101.95 | 103.4 | 102.4 | 670500.0 | 101.19 |
2020-02-26 | 106.56 | 102.77 | 104.0 | 104.68 | 504500.0 | 103.45 |
2020-02-25 | 109.57 | 106.71 | 109.22 | 106.94 | 641400.0 | 105.68 |
2020-02-24 | 111.21 | 109.17 | 110.5 | 109.21 | 447900.0 | 107.92 |
2020-02-21 | 114.65 | 109.16 | 111.52 | 111.98 | 720600.0 | 110.66 |
2020-02-20 | 115.67 | 113.74 | 114.61 | 114.93 | 378400.0 | 113.57 |
2020-02-19 | 116.62 | 114.72 | 115.37 | 115.01 | 289200.0 | 113.65 |
2020-02-18 | 116.63 | 115.08 | 116.47 | 115.26 | 271300.0 | 113.9 |