名前 | Avery Dennison Corporation Common Stock |
ティッカー | AVY |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 179.31 | 177.13 | 177.82 | 179.11 | 465100.0 | 179.11 |
2021-02-12 | 177.35 | 172.35 | 172.45 | 177.23 | 252600.0 | 177.23 |
2021-02-11 | 174.58 | 170.53 | 174.17 | 173.36 | 434300.0 | 173.36 |
2021-02-10 | 176.38 | 172.79 | 174.53 | 174.63 | 511400.0 | 174.63 |
2021-02-09 | 174.84 | 171.5 | 174.44 | 172.54 | 491100.0 | 172.54 |
2021-02-08 | 175.58 | 170.78 | 172.83 | 174.89 | 531400.0 | 174.89 |
2021-02-05 | 173.17 | 169.64 | 171.62 | 173.09 | 667900.0 | 173.09 |
2021-02-04 | 169.94 | 162.48 | 166.19 | 169.76 | 730400.0 | 169.76 |
2021-02-03 | 167.95 | 159.17 | 160.0 | 166.41 | 925500.0 | 166.41 |
2021-02-02 | 157.19 | 152.6 | 154.95 | 155.99 | 456000.0 | 155.99 |
2021-02-01 | 153.76 | 149.43 | 153.32 | 153.06 | 381700.0 | 153.06 |
2021-01-29 | 153.82 | 150.34 | 153.08 | 150.87 | 421000.0 | 150.87 |
2021-01-28 | 156.1 | 150.02 | 151.17 | 154.31 | 385500.0 | 154.31 |
2021-01-27 | 152.18 | 147.4 | 151.85 | 148.67 | 430900.0 | 148.67 |
2021-01-26 | 157.35 | 154.95 | 156.87 | 155.37 | 307200.0 | 155.37 |
2021-01-25 | 156.85 | 153.56 | 155.98 | 155.93 | 388000.0 | 155.93 |
2021-01-22 | 159.69 | 156.49 | 159.32 | 156.68 | 468400.0 | 156.68 |
2021-01-21 | 160.85 | 158.29 | 159.78 | 159.77 | 296600.0 | 159.77 |
2021-01-20 | 161.53 | 159.07 | 160.16 | 159.38 | 412000.0 | 159.38 |
2021-01-19 | 162.12 | 158.78 | 161.22 | 159.77 | 412700.0 | 159.77 |
2021-01-15 | 160.95 | 158.43 | 160.95 | 159.33 | 421000.0 | 159.33 |
2021-01-14 | 164.01 | 161.43 | 163.28 | 161.78 | 373600.0 | 161.78 |
2021-01-13 | 163.73 | 160.51 | 162.5 | 162.93 | 563300.0 | 162.93 |
2021-01-12 | 164.11 | 160.79 | 161.46 | 163.43 | 436400.0 | 163.43 |
2021-01-11 | 162.7 | 155.4 | 155.4 | 161.34 | 541400.0 | 161.34 |
2021-01-08 | 163.82 | 155.56 | 163.28 | 156.75 | 664200.0 | 156.75 |
2021-01-07 | 163.27 | 159.83 | 160.44 | 162.98 | 510900.0 | 162.98 |
2021-01-06 | 158.54 | 153.07 | 153.99 | 158.05 | 1006700.0 | 158.05 |
2021-01-05 | 154.78 | 151.69 | 154.05 | 152.23 | 827000.0 | 152.23 |
2021-01-04 | 157.25 | 151.11 | 155.46 | 151.9 | 527900.0 | 151.9 |
2020-12-31 | 155.48 | 152.96 | 154.7 | 155.11 | 203900.0 | 155.11 |
2020-12-30 | 154.89 | 153.01 | 153.32 | 154.19 | 190800.0 | 154.19 |
2020-12-29 | 155.01 | 151.49 | 154.5 | 152.22 | 230900.0 | 152.22 |
2020-12-28 | 155.78 | 153.33 | 155.0 | 153.94 | 221000.0 | 153.94 |
2020-12-24 | 153.95 | 152.2 | 153.57 | 153.4 | 82200.0 | 153.4 |
2020-12-23 | 154.14 | 151.78 | 152.67 | 152.71 | 305700.0 | 152.71 |
2020-12-22 | 152.81 | 150.19 | 151.37 | 151.76 | 336700.0 | 151.76 |
2020-12-21 | 152.36 | 148.55 | 150.69 | 152.08 | 312900.0 | 152.08 |
2020-12-18 | 153.17 | 150.59 | 151.95 | 152.96 | 995200.0 | 152.96 |
2020-12-17 | 152.92 | 150.49 | 151.65 | 152.23 | 351500.0 | 152.23 |
2020-12-16 | 151.22 | 148.9 | 151.01 | 150.65 | 301000.0 | 150.65 |
2020-12-15 | 151.79 | 149.16 | 150.65 | 150.98 | 437600.0 | 150.98 |
2020-12-14 | 151.93 | 148.45 | 151.82 | 148.77 | 599300.0 | 148.77 |
2020-12-11 | 150.69 | 149.15 | 149.53 | 150.01 | 437400.0 | 150.01 |
2020-12-10 | 153.21 | 149.96 | 153.12 | 150.8 | 456400.0 | 150.8 |
2020-12-09 | 156.61 | 153.0 | 156.14 | 153.9 | 349500.0 | 153.9 |
2020-12-08 | 156.05 | 152.26 | 153.69 | 155.31 | 438400.0 | 155.31 |
2020-12-07 | 155.37 | 153.03 | 154.31 | 154.18 | 409500.0 | 154.18 |
2020-12-04 | 154.24 | 150.14 | 150.35 | 154.04 | 313800.0 | 154.04 |
2020-12-03 | 152.2 | 149.54 | 150.81 | 149.87 | 450800.0 | 149.87 |
2020-12-02 | 152.43 | 150.0 | 150.65 | 150.84 | 324300.0 | 150.84 |
2020-12-01 | 152.71 | 149.01 | 150.81 | 151.75 | 399500.0 | 151.75 |
2020-11-30 | 151.25 | 148.5 | 150.08 | 149.34 | 590300.0 | 148.72 |
2020-11-27 | 152.24 | 149.44 | 151.4 | 150.3 | 179400.0 | 149.68 |
2020-11-25 | 152.97 | 150.85 | 152.25 | 151.56 | 317400.0 | 150.93 |
2020-11-24 | 153.5 | 148.58 | 149.27 | 153.06 | 559700.0 | 152.42 |
2020-11-23 | 149.69 | 146.63 | 148.91 | 147.48 | 370000.0 | 146.87 |
2020-11-20 | 147.85 | 146.12 | 146.86 | 147.5 | 414200.0 | 146.89 |
2020-11-19 | 147.5 | 145.35 | 146.84 | 147.03 | 509700.0 | 146.42 |
2020-11-18 | 151.5 | 147.41 | 150.16 | 147.43 | 480400.0 | 146.82 |
2020-11-17 | 152.23 | 149.1 | 151.38 | 149.44 | 556500.0 | 148.82 |
2020-11-16 | 153.98 | 150.86 | 152.18 | 152.6 | 513600.0 | 151.97 |
2020-11-13 | 151.07 | 148.33 | 148.99 | 149.58 | 638200.0 | 148.96 |
2020-11-12 | 151.35 | 146.6 | 150.54 | 147.62 | 493200.0 | 147.01 |
2020-11-11 | 153.23 | 150.33 | 151.82 | 151.78 | 426900.0 | 151.15 |
2020-11-10 | 152.72 | 147.71 | 151.64 | 150.7 | 1172900.0 | 150.07 |
2020-11-09 | 156.82 | 150.98 | 153.99 | 152.35 | 891200.0 | 151.72 |
2020-11-06 | 148.82 | 146.92 | 147.12 | 148.26 | 312100.0 | 147.64 |
2020-11-05 | 148.9 | 145.0 | 145.4 | 147.04 | 348600.0 | 146.43 |
2020-11-04 | 145.89 | 142.51 | 145.29 | 143.38 | 483000.0 | 142.78 |
2020-11-03 | 146.02 | 143.12 | 143.88 | 145.21 | 452500.0 | 144.61 |
2020-11-02 | 142.28 | 139.43 | 140.09 | 141.7 | 480800.0 | 141.11 |
2020-10-30 | 140.29 | 136.68 | 138.15 | 138.39 | 550200.0 | 137.82 |
2020-10-29 | 140.84 | 135.29 | 135.63 | 139.81 | 579500.0 | 139.23 |
2020-10-28 | 136.99 | 134.5 | 135.18 | 135.15 | 600600.0 | 134.59 |
2020-10-27 | 140.19 | 138.15 | 139.44 | 138.15 | 528300.0 | 137.58 |
2020-10-26 | 140.65 | 137.55 | 140.49 | 139.25 | 379700.0 | 138.67 |
2020-10-23 | 143.8 | 140.46 | 142.07 | 141.74 | 683100.0 | 141.15 |
2020-10-22 | 142.84 | 137.59 | 138.59 | 140.87 | 736200.0 | 140.29 |
2020-10-21 | 145.45 | 134.49 | 134.49 | 142.56 | 1400800.0 | 141.97 |
2020-10-20 | 137.5 | 133.91 | 135.41 | 134.34 | 579300.0 | 133.78 |
2020-10-19 | 136.19 | 133.53 | 133.93 | 133.74 | 674300.0 | 133.18 |
2020-10-16 | 134.48 | 133.37 | 133.72 | 134.02 | 435500.0 | 133.46 |
2020-10-15 | 133.56 | 129.66 | 129.79 | 132.86 | 419800.0 | 132.31 |
2020-10-14 | 131.67 | 129.39 | 129.39 | 131.18 | 345800.0 | 130.64 |
2020-10-13 | 130.76 | 128.46 | 129.0 | 129.44 | 353000.0 | 128.9 |
2020-10-12 | 131.87 | 129.08 | 131.6 | 129.31 | 673300.0 | 128.77 |
2020-10-09 | 133.22 | 130.18 | 133.04 | 130.5 | 469300.0 | 129.96 |
2020-10-08 | 132.18 | 130.03 | 130.03 | 132.06 | 411700.0 | 131.51 |
2020-10-07 | 131.46 | 127.96 | 128.11 | 129.56 | 409200.0 | 129.02 |
2020-10-06 | 130.6 | 125.75 | 129.28 | 126.34 | 763700.0 | 125.82 |
2020-10-05 | 128.72 | 125.8 | 125.96 | 128.22 | 770800.0 | 127.69 |
2020-10-02 | 125.7 | 122.56 | 122.79 | 124.33 | 718300.0 | 123.81 |
2020-10-01 | 129.5 | 124.31 | 128.71 | 124.65 | 679900.0 | 124.13 |
2020-09-30 | 129.4 | 125.05 | 125.36 | 127.84 | 886400.0 | 127.31 |
2020-09-29 | 125.34 | 123.24 | 123.64 | 124.59 | 662700.0 | 124.07 |
2020-09-28 | 123.86 | 120.53 | 120.76 | 123.01 | 565200.0 | 122.5 |
2020-09-25 | 119.75 | 115.77 | 116.2 | 119.3 | 429400.0 | 118.8 |
2020-09-24 | 119.62 | 116.74 | 118.01 | 117.36 | 614100.0 | 116.87 |
2020-09-23 | 122.43 | 118.22 | 122.29 | 118.71 | 696000.0 | 118.22 |
2020-09-22 | 122.59 | 120.85 | 120.91 | 122.01 | 672200.0 | 121.5 |
2020-09-21 | 124.26 | 119.55 | 123.1 | 121.2 | 630100.0 | 120.7 |
2020-09-18 | 128.78 | 124.57 | 128.04 | 125.48 | 741900.0 | 124.96 |
2020-09-17 | 129.73 | 124.66 | 127.0 | 128.69 | 708800.0 | 128.16 |
2020-09-16 | 129.74 | 128.02 | 128.36 | 128.33 | 1137400.0 | 127.8 |
2020-09-15 | 128.72 | 123.17 | 123.17 | 128.02 | 956500.0 | 127.49 |
2020-09-14 | 123.84 | 121.12 | 121.29 | 121.81 | 723700.0 | 121.3 |
2020-09-11 | 120.82 | 116.91 | 117.23 | 119.79 | 807200.0 | 119.29 |
2020-09-10 | 118.05 | 115.91 | 117.2 | 116.04 | 546200.0 | 115.56 |
2020-09-09 | 117.02 | 114.59 | 114.59 | 116.35 | 439300.0 | 115.87 |
2020-09-08 | 118.38 | 113.56 | 118.38 | 114.06 | 606400.0 | 113.59 |
2020-09-04 | 120.69 | 117.65 | 120.42 | 119.08 | 574400.0 | 118.59 |
2020-09-03 | 121.33 | 117.04 | 121.21 | 119.08 | 561100.0 | 118.59 |
2020-09-02 | 121.53 | 117.57 | 117.78 | 121.16 | 553600.0 | 120.66 |
2020-09-01 | 117.71 | 113.06 | 114.16 | 117.66 | 521800.0 | 117.17 |
2020-08-31 | 118.18 | 114.65 | 118.18 | 115.39 | 544300.0 | 114.33 |
2020-08-28 | 118.36 | 115.42 | 116.64 | 118.18 | 314500.0 | 117.1 |
2020-08-27 | 117.13 | 115.26 | 115.34 | 116.29 | 349800.0 | 115.23 |
2020-08-26 | 116.03 | 114.62 | 115.63 | 115.75 | 371100.0 | 114.69 |
2020-08-25 | 116.3 | 114.44 | 116.1 | 115.91 | 438400.0 | 114.85 |
2020-08-24 | 116.31 | 114.78 | 115.48 | 115.38 | 240700.0 | 114.32 |
2020-08-21 | 115.05 | 112.69 | 113.31 | 114.58 | 360700.0 | 113.53 |
2020-08-20 | 113.6 | 112.21 | 113.09 | 113.44 | 441500.0 | 112.4 |
2020-08-19 | 116.08 | 113.75 | 115.04 | 114.25 | 333900.0 | 113.2 |
2020-08-18 | 115.9 | 114.15 | 115.7 | 114.34 | 403300.0 | 113.29 |
2020-08-17 | 117.43 | 115.43 | 117.43 | 115.86 | 354200.0 | 114.8 |
2020-08-14 | 117.97 | 116.36 | 117.5 | 116.59 | 378600.0 | 115.52 |
2020-08-13 | 119.18 | 117.86 | 119.11 | 118.43 | 366700.0 | 117.35 |
2020-08-12 | 120.82 | 119.11 | 119.94 | 120.46 | 419600.0 | 119.36 |
2020-08-11 | 119.95 | 117.83 | 118.18 | 118.35 | 625900.0 | 117.27 |
2020-08-10 | 117.19 | 115.33 | 116.36 | 116.18 | 343300.0 | 115.12 |
2020-08-07 | 115.83 | 113.39 | 113.72 | 115.82 | 379700.0 | 114.76 |
2020-08-06 | 116.85 | 114.13 | 115.94 | 114.45 | 580900.0 | 113.4 |
2020-08-05 | 116.82 | 114.47 | 114.47 | 116.09 | 608900.0 | 115.03 |
2020-08-04 | 114.18 | 111.8 | 112.32 | 113.84 | 657800.0 | 112.8 |
2020-08-03 | 114.39 | 112.54 | 114.04 | 112.81 | 480700.0 | 111.78 |
2020-07-31 | 115.03 | 112.1 | 114.7 | 113.34 | 400300.0 | 112.3 |
2020-07-30 | 117.01 | 114.6 | 116.34 | 115.13 | 457900.0 | 114.08 |
2020-07-29 | 119.37 | 117.26 | 118.2 | 117.96 | 746700.0 | 116.88 |
2020-07-28 | 118.39 | 116.29 | 117.25 | 117.6 | 968500.0 | 116.52 |
2020-07-27 | 120.9 | 113.62 | 120.46 | 115.86 | 1203800.0 | 114.8 |
2020-07-24 | 122.71 | 119.91 | 121.05 | 120.41 | 1467700.0 | 119.31 |
2020-07-23 | 123.6 | 120.4 | 122.26 | 120.91 | 362800.0 | 119.8 |
2020-07-22 | 122.2 | 119.93 | 120.13 | 122.2 | 358600.0 | 121.08 |
2020-07-21 | 121.41 | 120.0 | 120.11 | 120.49 | 400500.0 | 119.39 |
2020-07-20 | 121.01 | 119.66 | 120.5 | 119.89 | 310400.0 | 118.79 |
2020-07-17 | 121.66 | 118.8 | 120.27 | 121.26 | 595400.0 | 120.15 |
2020-07-16 | 120.58 | 118.4 | 118.89 | 119.42 | 675300.0 | 118.33 |
2020-07-15 | 119.61 | 117.32 | 118.05 | 118.99 | 761700.0 | 117.9 |
2020-07-14 | 115.82 | 111.44 | 112.12 | 115.82 | 784400.0 | 114.76 |
2020-07-13 | 114.09 | 111.7 | 112.2 | 112.15 | 946100.0 | 111.12 |
2020-07-10 | 111.84 | 110.01 | 110.8 | 111.04 | 970800.0 | 110.02 |
2020-07-09 | 112.71 | 109.99 | 112.5 | 110.61 | 573400.0 | 109.6 |
2020-07-08 | 116.04 | 112.49 | 115.48 | 112.95 | 673600.0 | 111.92 |
2020-07-07 | 116.84 | 115.27 | 116.7 | 115.85 | 480300.0 | 114.79 |
2020-07-06 | 120.09 | 116.71 | 119.43 | 118.18 | 629400.0 | 117.1 |
2020-07-02 | 117.56 | 114.64 | 115.19 | 117.0 | 728400.0 | 115.93 |
2020-07-01 | 114.75 | 112.3 | 114.34 | 114.02 | 492500.0 | 112.98 |
2020-06-30 | 115.09 | 111.73 | 111.79 | 114.09 | 594900.0 | 113.05 |
2020-06-29 | 113.07 | 110.35 | 110.83 | 111.94 | 337900.0 | 110.91 |
2020-06-26 | 112.27 | 109.38 | 111.13 | 109.83 | 1504400.0 | 108.82 |
2020-06-25 | 112.06 | 109.41 | 112.06 | 111.37 | 826900.0 | 110.35 |
2020-06-24 | 114.83 | 111.98 | 114.38 | 112.29 | 908100.0 | 111.26 |
2020-06-23 | 115.88 | 113.43 | 115.12 | 115.48 | 605300.0 | 114.42 |
2020-06-22 | 114.31 | 112.42 | 113.46 | 113.77 | 403900.0 | 112.73 |
2020-06-19 | 118.61 | 114.51 | 118.61 | 114.52 | 542300.0 | 113.47 |
2020-06-18 | 116.75 | 114.87 | 115.69 | 116.47 | 412900.0 | 115.4 |
2020-06-17 | 117.17 | 115.32 | 116.66 | 115.75 | 260400.0 | 114.69 |
2020-06-16 | 119.89 | 114.67 | 119.75 | 116.35 | 547400.0 | 115.28 |
2020-06-15 | 116.3 | 109.07 | 110.38 | 115.52 | 376100.0 | 114.46 |
2020-06-12 | 116.95 | 112.0 | 115.98 | 113.5 | 429900.0 | 112.46 |
2020-06-11 | 118.91 | 111.92 | 118.91 | 112.01 | 710500.0 | 110.98 |
2020-06-10 | 122.35 | 119.04 | 122.35 | 121.46 | 656900.0 | 120.35 |
2020-06-09 | 123.58 | 121.38 | 123.29 | 122.42 | 363300.0 | 121.3 |
2020-06-08 | 125.64 | 122.84 | 122.95 | 124.61 | 441200.0 | 123.47 |
2020-06-05 | 125.67 | 121.8 | 122.7 | 123.32 | 739100.0 | 122.19 |
2020-06-04 | 120.0 | 117.5 | 118.46 | 118.74 | 432700.0 | 117.65 |
2020-06-03 | 120.22 | 116.35 | 117.25 | 119.75 | 629400.0 | 118.65 |
2020-06-02 | 116.51 | 112.59 | 112.59 | 115.57 | 643200.0 | 114.51 |
2020-06-01 | 113.78 | 111.16 | 111.3 | 112.97 | 493200.0 | 111.36 |
2020-05-29 | 112.53 | 109.26 | 111.67 | 110.67 | 1155800.0 | 109.09 |
2020-05-28 | 114.59 | 112.0 | 114.59 | 112.19 | 397500.0 | 110.59 |
2020-05-27 | 114.84 | 111.33 | 113.52 | 113.42 | 677200.0 | 111.8 |
2020-05-26 | 112.04 | 108.42 | 109.39 | 111.45 | 615100.0 | 109.86 |
2020-05-22 | 107.63 | 105.67 | 105.8 | 106.45 | 577700.0 | 104.93 |
2020-05-21 | 106.05 | 103.12 | 105.02 | 105.91 | 464100.0 | 104.4 |
2020-05-20 | 106.83 | 103.9 | 103.9 | 105.75 | 484200.0 | 104.24 |
2020-05-19 | 104.51 | 102.56 | 103.79 | 102.81 | 380500.0 | 101.35 |
2020-05-18 | 106.46 | 104.28 | 104.28 | 104.49 | 576100.0 | 103.0 |
2020-05-15 | 101.84 | 99.26 | 101.18 | 100.48 | 499600.0 | 99.05 |
2020-05-14 | 102.26 | 98.84 | 101.23 | 102.22 | 500600.0 | 100.76 |
2020-05-13 | 105.19 | 101.12 | 103.36 | 102.26 | 551100.0 | 100.8 |
2020-05-12 | 109.88 | 104.42 | 109.18 | 104.46 | 415800.0 | 102.97 |
2020-05-11 | 109.3 | 105.46 | 108.16 | 108.81 | 409900.0 | 107.26 |
2020-05-08 | 109.53 | 105.93 | 106.35 | 109.26 | 379400.0 | 107.7 |
2020-05-07 | 107.72 | 103.8 | 107.03 | 104.32 | 628500.0 | 102.83 |
2020-05-06 | 107.93 | 105.35 | 107.1 | 105.75 | 333500.0 | 104.24 |
2020-05-05 | 108.37 | 106.14 | 107.57 | 106.49 | 444300.0 | 104.97 |
2020-05-04 | 107.99 | 105.61 | 107.65 | 106.92 | 378200.0 | 105.4 |
2020-05-01 | 108.6 | 105.15 | 108.4 | 108.07 | 469200.0 | 106.53 |
2020-04-30 | 112.06 | 108.54 | 111.02 | 110.39 | 620700.0 | 108.82 |
2020-04-29 | 119.55 | 112.18 | 116.37 | 114.16 | 859900.0 | 112.53 |
2020-04-28 | 119.41 | 114.55 | 116.38 | 114.68 | 640500.0 | 113.05 |
2020-04-27 | 114.25 | 107.76 | 108.97 | 114.0 | 470700.0 | 112.38 |
2020-04-24 | 109.19 | 106.13 | 108.04 | 108.54 | 400600.0 | 106.99 |
2020-04-23 | 108.94 | 106.17 | 106.5 | 106.73 | 494200.0 | 105.21 |
2020-04-22 | 106.28 | 103.48 | 104.46 | 105.37 | 429700.0 | 103.87 |
2020-04-21 | 103.73 | 101.82 | 102.76 | 103.26 | 506500.0 | 101.79 |
2020-04-20 | 107.85 | 104.41 | 107.85 | 104.9 | 370700.0 | 103.41 |
2020-04-17 | 110.0 | 106.36 | 107.24 | 109.36 | 405600.0 | 107.8 |
2020-04-16 | 108.35 | 101.66 | 107.66 | 104.68 | 539800.0 | 103.19 |
2020-04-15 | 108.63 | 105.71 | 106.82 | 106.98 | 425700.0 | 105.46 |
2020-04-14 | 112.87 | 109.89 | 111.0 | 110.53 | 376200.0 | 108.96 |
2020-04-13 | 114.98 | 108.03 | 114.15 | 108.78 | 580400.0 | 107.23 |
2020-04-09 | 116.67 | 110.94 | 110.94 | 115.03 | 688800.0 | 113.39 |
2020-04-08 | 110.71 | 104.37 | 105.56 | 110.21 | 544300.0 | 108.64 |
2020-04-07 | 107.62 | 100.7 | 103.5 | 104.16 | 691700.0 | 102.68 |
2020-04-06 | 102.15 | 97.67 | 98.96 | 100.42 | 661000.0 | 98.99 |
2020-04-03 | 98.59 | 93.29 | 94.8 | 93.61 | 827800.0 | 92.28 |
2020-04-02 | 100.83 | 93.99 | 94.99 | 95.9 | 794600.0 | 94.53 |
2020-04-01 | 99.84 | 95.18 | 98.02 | 95.93 | 809200.0 | 94.56 |
2020-03-31 | 104.45 | 100.94 | 102.96 | 101.87 | 1230200.0 | 100.42 |
2020-03-30 | 105.09 | 97.63 | 100.97 | 104.77 | 657300.0 | 103.28 |
2020-03-27 | 102.3 | 96.76 | 98.35 | 100.31 | 543300.0 | 98.88 |
2020-03-26 | 107.24 | 98.13 | 98.72 | 101.99 | 711600.0 | 100.54 |
2020-03-25 | 99.95 | 93.28 | 96.27 | 97.76 | 1125200.0 | 96.37 |
2020-03-24 | 98.95 | 81.08 | 82.47 | 96.76 | 994700.0 | 95.38 |
2020-03-23 | 90.11 | 76.96 | 89.6 | 78.75 | 925600.0 | 77.63 |
2020-03-20 | 103.41 | 88.01 | 103.41 | 90.8 | 906600.0 | 89.51 |
2020-03-19 | 105.72 | 97.09 | 104.45 | 103.05 | 639500.0 | 101.58 |
2020-03-18 | 105.85 | 97.59 | 97.74 | 105.46 | 732700.0 | 103.96 |
2020-03-17 | 107.96 | 95.85 | 99.34 | 106.71 | 850200.0 | 105.19 |
2020-03-16 | 104.05 | 93.5 | 93.5 | 97.01 | 839600.0 | 95.63 |
2020-03-13 | 110.43 | 99.35 | 109.43 | 106.08 | 784500.0 | 104.57 |
2020-03-12 | 108.08 | 100.2 | 104.42 | 104.22 | 1149400.0 | 102.74 |
2020-03-11 | 117.39 | 110.4 | 116.73 | 110.94 | 1088200.0 | 109.36 |
2020-03-10 | 120.67 | 114.07 | 118.83 | 120.36 | 923100.0 | 118.65 |
2020-03-09 | 118.03 | 112.61 | 114.02 | 115.46 | 1039800.0 | 113.82 |
2020-03-06 | 121.55 | 115.43 | 115.43 | 120.82 | 802400.0 | 119.1 |
2020-03-05 | 120.88 | 116.79 | 117.16 | 119.12 | 1044200.0 | 117.42 |
2020-03-04 | 121.84 | 117.13 | 119.75 | 121.76 | 636700.0 | 120.03 |
2020-03-03 | 122.33 | 116.8 | 119.19 | 117.96 | 811100.0 | 116.28 |
2020-03-02 | 120.05 | 112.72 | 114.73 | 120.01 | 951400.0 | 117.73 |
2020-02-28 | 115.37 | 110.69 | 111.51 | 114.49 | 1002300.0 | 112.31 |
2020-02-27 | 120.38 | 115.08 | 117.1 | 115.09 | 873300.0 | 112.9 |
2020-02-26 | 124.26 | 119.83 | 122.65 | 119.84 | 921700.0 | 117.56 |
2020-02-25 | 127.87 | 121.23 | 127.87 | 121.52 | 889900.0 | 119.21 |
2020-02-24 | 129.99 | 126.73 | 129.99 | 127.43 | 799800.0 | 125.01 |
2020-02-21 | 136.1 | 133.45 | 135.95 | 133.95 | 550000.0 | 131.4 |
2020-02-20 | 137.39 | 135.64 | 136.13 | 136.77 | 260300.0 | 134.17 |
2020-02-19 | 137.38 | 135.74 | 136.16 | 136.77 | 492600.0 | 134.17 |
2020-02-18 | 138.1 | 135.3 | 137.75 | 135.98 | 386300.0 | 133.4 |