Acuity Brands Inc. のデータ
- Home
- Acuity Brands Inc. の株価データ
Acuity Brands Inc. の基本情報
名前 |
Acuity Brands Inc. |
ティッカー |
AYI |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Durables |
Acuity Brands Inc. の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
127.31 |
123.45 |
126.8 |
123.71 |
219100.0 |
123.71 |
2021-02-12 |
125.7 |
123.65 |
124.12 |
125.61 |
174400.0 |
125.61 |
2021-02-11 |
125.55 |
122.86 |
122.86 |
124.8 |
248900.0 |
124.8 |
2021-02-10 |
125.35 |
122.01 |
124.86 |
122.55 |
221000.0 |
122.55 |
2021-02-09 |
125.9 |
122.48 |
125.8 |
123.91 |
196700.0 |
123.91 |
2021-02-08 |
124.88 |
121.83 |
121.83 |
124.86 |
433500.0 |
124.86 |
2021-02-05 |
121.16 |
118.93 |
119.99 |
121.09 |
217400.0 |
121.09 |
2021-02-04 |
120.82 |
118.03 |
119.25 |
119.07 |
350200.0 |
119.07 |
2021-02-03 |
120.4 |
117.19 |
120.13 |
118.29 |
337500.0 |
118.29 |
2021-02-02 |
127.0 |
118.29 |
127.0 |
119.7 |
602000.0 |
119.7 |
2021-02-01 |
125.47 |
120.44 |
121.75 |
125.18 |
424200.0 |
125.18 |
2021-01-29 |
126.51 |
119.8 |
124.22 |
120.24 |
736600.0 |
120.24 |
2021-01-28 |
132.99 |
122.99 |
129.75 |
124.08 |
562400.0 |
124.08 |
2021-01-27 |
135.59 |
119.96 |
120.8 |
131.02 |
1196900.0 |
131.02 |
2021-01-26 |
125.79 |
122.49 |
125.34 |
122.91 |
497700.0 |
122.91 |
2021-01-25 |
125.06 |
121.91 |
122.89 |
124.2 |
629200.0 |
124.2 |
2021-01-22 |
123.24 |
120.13 |
121.44 |
122.89 |
321200.0 |
122.89 |
2021-01-21 |
122.97 |
118.4 |
118.76 |
122.26 |
682900.0 |
122.26 |
2021-01-20 |
118.96 |
115.51 |
117.35 |
118.55 |
575100.0 |
118.55 |
2021-01-19 |
120.62 |
116.57 |
119.01 |
117.37 |
612800.0 |
117.37 |
2021-01-15 |
118.84 |
115.84 |
116.86 |
117.98 |
615800.0 |
117.85 |
2021-01-14 |
118.89 |
115.53 |
117.81 |
118.09 |
564600.0 |
117.96 |
2021-01-13 |
119.55 |
115.9 |
118.9 |
116.9 |
347000.0 |
116.77 |
2021-01-12 |
118.82 |
115.01 |
116.49 |
118.76 |
424600.0 |
118.63 |
2021-01-11 |
116.83 |
114.54 |
114.69 |
116.24 |
496300.0 |
116.11 |
2021-01-08 |
123.99 |
115.15 |
123.51 |
115.99 |
779000.0 |
115.86 |
2021-01-07 |
126.0 |
117.86 |
125.12 |
121.26 |
1184700.0 |
121.13 |
2021-01-06 |
129.07 |
122.96 |
123.67 |
128.3 |
626800.0 |
128.16 |
2021-01-05 |
124.43 |
120.12 |
121.65 |
121.04 |
517900.0 |
120.91 |
2021-01-04 |
123.94 |
119.34 |
121.87 |
120.22 |
674100.0 |
120.09 |
2020-12-31 |
121.68 |
119.53 |
120.53 |
121.09 |
233700.0 |
120.96 |
2020-12-30 |
121.0 |
118.44 |
118.44 |
120.53 |
451400.0 |
120.4 |
2020-12-29 |
120.71 |
117.3 |
119.52 |
118.24 |
339000.0 |
118.11 |
2020-12-28 |
121.11 |
119.27 |
120.64 |
119.74 |
262700.0 |
119.61 |
2020-12-24 |
119.15 |
116.24 |
118.11 |
118.95 |
131100.0 |
118.82 |
2020-12-23 |
119.47 |
116.2 |
116.97 |
118.36 |
544500.0 |
118.23 |
2020-12-22 |
116.63 |
114.26 |
116.63 |
114.92 |
695200.0 |
114.79 |
2020-12-21 |
116.66 |
113.12 |
114.19 |
115.79 |
426700.0 |
115.66 |
2020-12-18 |
117.67 |
114.42 |
114.91 |
116.62 |
1323100.0 |
116.49 |
2020-12-17 |
114.53 |
112.63 |
114.53 |
114.37 |
414400.0 |
114.24 |
2020-12-16 |
114.8 |
112.11 |
114.39 |
113.41 |
468200.0 |
113.29 |
2020-12-15 |
115.42 |
112.1 |
114.17 |
115.42 |
503000.0 |
115.29 |
2020-12-14 |
117.0 |
112.18 |
117.0 |
112.41 |
454100.0 |
112.29 |
2020-12-11 |
116.14 |
113.2 |
113.62 |
116.04 |
405500.0 |
115.91 |
2020-12-10 |
116.96 |
114.52 |
115.94 |
115.03 |
460800.0 |
114.9 |
2020-12-09 |
120.39 |
116.71 |
119.18 |
117.0 |
760000.0 |
116.87 |
2020-12-08 |
120.98 |
117.51 |
117.85 |
118.85 |
421000.0 |
118.72 |
2020-12-07 |
123.17 |
118.19 |
123.17 |
118.48 |
484900.0 |
118.35 |
2020-12-04 |
122.95 |
120.34 |
121.61 |
122.95 |
401300.0 |
122.81 |
2020-12-03 |
121.24 |
117.61 |
119.52 |
120.48 |
444300.0 |
120.35 |
2020-12-02 |
120.06 |
118.29 |
118.46 |
118.92 |
432700.0 |
118.79 |
2020-12-01 |
121.06 |
118.57 |
120.49 |
119.41 |
447700.0 |
119.28 |
2020-11-30 |
122.06 |
118.72 |
120.61 |
118.72 |
635400.0 |
118.59 |
2020-11-27 |
122.93 |
119.79 |
122.21 |
121.14 |
176600.0 |
121.01 |
2020-11-25 |
121.83 |
118.38 |
120.81 |
121.48 |
461200.0 |
121.35 |
2020-11-24 |
122.92 |
115.62 |
115.98 |
122.21 |
648000.0 |
122.08 |
2020-11-23 |
114.75 |
110.33 |
110.71 |
114.65 |
474600.0 |
114.52 |
2020-11-20 |
112.1 |
108.55 |
111.44 |
109.86 |
488500.0 |
109.74 |
2020-11-19 |
112.39 |
108.58 |
109.9 |
112.34 |
432800.0 |
112.22 |
2020-11-18 |
111.18 |
107.32 |
108.3 |
109.77 |
684500.0 |
109.65 |
2020-11-17 |
108.91 |
105.77 |
106.48 |
107.96 |
500200.0 |
107.84 |
2020-11-16 |
108.08 |
104.84 |
106.61 |
107.99 |
443700.0 |
107.87 |
2020-11-13 |
105.18 |
101.42 |
101.65 |
104.26 |
403000.0 |
104.15 |
2020-11-12 |
101.72 |
99.34 |
101.68 |
100.48 |
527300.0 |
100.37 |
2020-11-11 |
106.8 |
102.2 |
106.63 |
102.59 |
413400.0 |
102.48 |
2020-11-10 |
106.18 |
103.83 |
104.62 |
105.62 |
465500.0 |
105.5 |
2020-11-09 |
104.91 |
100.02 |
101.07 |
103.65 |
977400.0 |
103.54 |
2020-11-06 |
97.14 |
95.09 |
95.29 |
95.33 |
315400.0 |
95.22 |
2020-11-05 |
96.52 |
92.64 |
93.05 |
95.1 |
421900.0 |
95.0 |
2020-11-04 |
93.37 |
90.86 |
93.3 |
91.53 |
444600.0 |
91.43 |
2020-11-03 |
95.58 |
93.63 |
93.93 |
94.91 |
605300.0 |
94.81 |
2020-11-02 |
93.14 |
90.12 |
90.35 |
92.57 |
504400.0 |
92.47 |
2020-10-30 |
90.37 |
87.9 |
89.7 |
89.14 |
613800.0 |
89.04 |
2020-10-29 |
91.97 |
89.22 |
89.3 |
89.79 |
634900.0 |
89.69 |
2020-10-28 |
91.62 |
89.74 |
89.86 |
89.94 |
548700.0 |
89.84 |
2020-10-27 |
92.27 |
90.75 |
91.14 |
91.75 |
411000.0 |
91.65 |
2020-10-26 |
93.55 |
89.74 |
93.0 |
91.28 |
523200.0 |
91.18 |
2020-10-23 |
97.54 |
93.5 |
96.53 |
94.69 |
313800.0 |
94.59 |
2020-10-22 |
96.72 |
93.05 |
93.5 |
95.35 |
615600.0 |
95.24 |
2020-10-21 |
94.85 |
92.75 |
93.07 |
92.91 |
460600.0 |
92.81 |
2020-10-20 |
95.04 |
92.52 |
94.72 |
93.37 |
640200.0 |
93.27 |
2020-10-19 |
97.05 |
92.79 |
94.5 |
93.54 |
736400.0 |
93.44 |
2020-10-16 |
96.75 |
94.0 |
96.0 |
94.26 |
872800.0 |
94.16 |
2020-10-15 |
96.2 |
94.37 |
95.32 |
95.5 |
1128200.0 |
95.26 |
2020-10-14 |
98.72 |
96.77 |
96.9 |
96.84 |
594400.0 |
96.6 |
2020-10-13 |
98.4 |
96.65 |
97.27 |
96.9 |
961300.0 |
96.66 |
2020-10-12 |
100.21 |
97.21 |
100.21 |
97.5 |
807700.0 |
97.26 |
2020-10-09 |
103.97 |
99.18 |
102.8 |
99.62 |
1076800.0 |
99.37 |
2020-10-08 |
113.64 |
101.18 |
113.63 |
101.54 |
2379800.0 |
101.29 |
2020-10-07 |
114.76 |
111.32 |
111.38 |
113.26 |
622900.0 |
112.98 |
2020-10-06 |
111.46 |
108.92 |
110.75 |
109.69 |
556600.0 |
109.42 |
2020-10-05 |
110.69 |
106.6 |
106.99 |
109.99 |
525700.0 |
109.72 |
2020-10-02 |
106.05 |
100.26 |
100.26 |
105.61 |
572600.0 |
105.35 |
2020-10-01 |
104.65 |
102.03 |
103.42 |
102.64 |
652800.0 |
102.39 |
2020-09-30 |
103.89 |
101.44 |
101.65 |
102.35 |
486100.0 |
102.1 |
2020-09-29 |
102.48 |
100.47 |
101.4 |
100.99 |
509800.0 |
100.74 |
2020-09-28 |
102.64 |
99.24 |
99.31 |
101.55 |
725400.0 |
101.3 |
2020-09-25 |
98.42 |
96.42 |
96.62 |
97.22 |
527100.0 |
96.98 |
2020-09-24 |
100.02 |
96.25 |
97.54 |
97.65 |
543100.0 |
97.41 |
2020-09-23 |
102.52 |
97.67 |
100.57 |
98.07 |
612400.0 |
97.83 |
2020-09-22 |
101.53 |
98.83 |
99.0 |
100.65 |
588000.0 |
100.4 |
2020-09-21 |
101.42 |
97.8 |
100.71 |
99.09 |
478800.0 |
98.85 |
2020-09-18 |
107.74 |
103.4 |
106.44 |
103.85 |
1083800.0 |
103.59 |
2020-09-17 |
106.82 |
100.97 |
104.98 |
106.25 |
604400.0 |
105.99 |
2020-09-16 |
107.89 |
103.51 |
103.51 |
106.88 |
463900.0 |
106.62 |
2020-09-15 |
105.63 |
102.86 |
104.98 |
105.1 |
376200.0 |
104.84 |
2020-09-14 |
106.2 |
104.39 |
105.36 |
104.51 |
335700.0 |
104.25 |
2020-09-11 |
106.21 |
104.29 |
104.74 |
104.44 |
370600.0 |
104.18 |
2020-09-10 |
107.66 |
104.04 |
106.82 |
104.41 |
354500.0 |
104.15 |
2020-09-09 |
106.76 |
105.08 |
105.63 |
106.2 |
374700.0 |
105.94 |
2020-09-08 |
107.84 |
105.25 |
107.24 |
105.27 |
328400.0 |
105.01 |
2020-09-04 |
110.21 |
107.38 |
110.21 |
108.34 |
219000.0 |
108.07 |
2020-09-03 |
111.55 |
107.39 |
110.44 |
108.03 |
261600.0 |
107.76 |
2020-09-02 |
111.3 |
107.06 |
108.96 |
110.91 |
287100.0 |
110.64 |
2020-09-01 |
109.25 |
107.58 |
108.63 |
108.96 |
341400.0 |
108.69 |
2020-08-31 |
111.3 |
109.1 |
110.3 |
109.29 |
374500.0 |
109.02 |
2020-08-28 |
111.22 |
109.66 |
111.22 |
110.94 |
154700.0 |
110.67 |
2020-08-27 |
112.21 |
109.47 |
111.27 |
110.55 |
205200.0 |
110.28 |
2020-08-26 |
111.91 |
109.26 |
109.88 |
111.03 |
243500.0 |
110.76 |
2020-08-25 |
112.15 |
109.46 |
112.07 |
110.16 |
285100.0 |
109.89 |
2020-08-24 |
111.56 |
108.98 |
109.7 |
111.3 |
382800.0 |
111.03 |
2020-08-21 |
109.83 |
108.24 |
108.65 |
108.84 |
154700.0 |
108.57 |
2020-08-20 |
111.01 |
108.59 |
109.45 |
109.25 |
262000.0 |
108.98 |
2020-08-19 |
112.14 |
110.59 |
111.08 |
110.81 |
542700.0 |
110.54 |
2020-08-18 |
111.77 |
109.83 |
111.0 |
111.1 |
475100.0 |
110.83 |
2020-08-17 |
111.16 |
107.84 |
109.35 |
110.68 |
1057000.0 |
110.41 |
2020-08-14 |
109.79 |
107.13 |
107.13 |
109.04 |
164800.0 |
108.77 |
2020-08-13 |
109.02 |
107.62 |
108.4 |
108.43 |
182700.0 |
108.16 |
2020-08-12 |
111.58 |
107.38 |
110.97 |
108.6 |
350700.0 |
108.33 |
2020-08-11 |
111.82 |
108.49 |
109.06 |
109.85 |
482200.0 |
109.58 |
2020-08-10 |
108.25 |
105.33 |
105.33 |
107.21 |
418100.0 |
106.95 |
2020-08-07 |
105.32 |
102.32 |
102.32 |
105.27 |
425100.0 |
105.01 |
2020-08-06 |
103.7 |
101.6 |
102.89 |
102.42 |
300600.0 |
102.17 |
2020-08-05 |
104.29 |
100.54 |
100.7 |
103.23 |
409100.0 |
102.98 |
2020-08-04 |
100.91 |
98.71 |
99.52 |
100.18 |
404700.0 |
99.93 |
2020-08-03 |
101.04 |
98.01 |
99.46 |
99.27 |
561500.0 |
99.03 |
2020-07-31 |
100.61 |
97.89 |
100.3 |
99.1 |
889800.0 |
98.86 |
2020-07-30 |
101.73 |
99.41 |
100.67 |
101.04 |
293300.0 |
100.79 |
2020-07-29 |
103.03 |
100.83 |
100.83 |
102.67 |
309700.0 |
102.42 |
2020-07-28 |
102.99 |
100.14 |
101.97 |
100.33 |
315400.0 |
100.08 |
2020-07-27 |
103.58 |
100.31 |
101.41 |
102.82 |
346100.0 |
102.57 |
2020-07-24 |
103.08 |
101.14 |
102.59 |
101.51 |
362000.0 |
101.26 |
2020-07-23 |
103.92 |
101.4 |
101.4 |
102.51 |
434900.0 |
102.26 |
2020-07-22 |
102.24 |
100.49 |
100.49 |
102.12 |
487100.0 |
101.87 |
2020-07-21 |
103.32 |
100.35 |
101.21 |
100.71 |
549400.0 |
100.46 |
2020-07-20 |
101.41 |
99.47 |
99.53 |
100.24 |
936500.0 |
99.99 |
2020-07-17 |
100.99 |
99.39 |
99.73 |
100.12 |
976100.0 |
99.87 |
2020-07-16 |
99.55 |
96.72 |
96.99 |
99.09 |
991500.0 |
98.85 |
2020-07-15 |
98.47 |
94.19 |
94.52 |
98.0 |
798100.0 |
97.63 |
2020-07-14 |
91.88 |
87.12 |
87.85 |
91.71 |
449200.0 |
91.36 |
2020-07-13 |
90.37 |
87.14 |
90.37 |
88.4 |
615600.0 |
88.07 |
2020-07-10 |
90.46 |
88.55 |
88.67 |
89.42 |
318500.0 |
89.08 |
2020-07-09 |
92.12 |
88.35 |
91.94 |
88.86 |
513700.0 |
88.52 |
2020-07-08 |
92.43 |
90.57 |
91.01 |
91.96 |
620400.0 |
91.61 |
2020-07-07 |
93.36 |
90.83 |
93.02 |
91.12 |
865000.0 |
90.78 |
2020-07-06 |
94.3 |
90.78 |
91.72 |
94.1 |
1476700.0 |
93.74 |
2020-07-02 |
95.74 |
89.22 |
94.24 |
89.48 |
799400.0 |
89.14 |
2020-07-01 |
97.73 |
91.42 |
96.68 |
92.06 |
865200.0 |
91.71 |
2020-06-30 |
100.7 |
93.1 |
100.0 |
95.74 |
1339500.0 |
95.38 |
2020-06-29 |
89.95 |
85.37 |
86.25 |
89.33 |
595600.0 |
88.99 |
2020-06-26 |
87.82 |
83.64 |
86.85 |
84.45 |
1171800.0 |
84.13 |
2020-06-25 |
87.02 |
83.52 |
84.65 |
86.82 |
812000.0 |
86.49 |
2020-06-24 |
89.84 |
85.64 |
89.84 |
85.81 |
592800.0 |
85.49 |
2020-06-23 |
91.4 |
89.17 |
90.76 |
90.53 |
680100.0 |
90.19 |
2020-06-22 |
90.17 |
87.19 |
89.48 |
89.32 |
664600.0 |
88.98 |
2020-06-19 |
93.21 |
88.96 |
93.21 |
90.48 |
592800.0 |
90.14 |
2020-06-18 |
95.14 |
90.91 |
94.24 |
91.55 |
746800.0 |
91.2 |
2020-06-17 |
97.23 |
95.14 |
96.48 |
95.55 |
251200.0 |
95.19 |
2020-06-16 |
98.33 |
94.74 |
96.99 |
96.08 |
924800.0 |
95.72 |
2020-06-15 |
98.88 |
93.18 |
93.89 |
97.71 |
344400.0 |
97.34 |
2020-06-12 |
99.26 |
94.3 |
98.52 |
97.7 |
697200.0 |
97.33 |
2020-06-11 |
97.91 |
93.61 |
95.85 |
93.83 |
568800.0 |
93.47 |
2020-06-10 |
108.87 |
100.85 |
108.1 |
101.92 |
1022300.0 |
101.53 |
2020-06-09 |
111.8 |
107.8 |
111.0 |
110.57 |
609000.0 |
110.15 |
2020-06-08 |
117.45 |
112.35 |
115.0 |
114.83 |
758200.0 |
114.4 |
2020-06-05 |
110.56 |
105.43 |
105.97 |
108.11 |
889100.0 |
107.7 |
2020-06-04 |
99.94 |
95.56 |
96.14 |
99.75 |
1238800.0 |
99.37 |
2020-06-03 |
97.64 |
95.3 |
95.87 |
96.64 |
479000.0 |
96.27 |
2020-06-02 |
95.19 |
92.12 |
93.32 |
93.28 |
520600.0 |
92.93 |
2020-06-01 |
92.61 |
85.9 |
86.61 |
92.08 |
808500.0 |
91.73 |
2020-05-29 |
87.73 |
85.34 |
87.73 |
86.15 |
3011100.0 |
85.82 |
2020-05-28 |
95.0 |
88.76 |
94.75 |
88.86 |
560900.0 |
88.52 |
2020-05-27 |
95.2 |
92.0 |
92.71 |
94.31 |
626800.0 |
93.95 |
2020-05-26 |
91.76 |
88.45 |
88.72 |
89.95 |
696700.0 |
89.61 |
2020-05-22 |
85.1 |
82.85 |
84.89 |
84.78 |
357400.0 |
84.46 |
2020-05-21 |
84.9 |
82.85 |
84.25 |
84.31 |
443800.0 |
83.99 |
2020-05-20 |
84.88 |
81.69 |
82.27 |
84.25 |
488600.0 |
83.93 |
2020-05-19 |
84.75 |
80.39 |
84.13 |
80.54 |
478000.0 |
80.24 |
2020-05-18 |
85.7 |
80.61 |
81.19 |
84.97 |
544600.0 |
84.65 |
2020-05-15 |
78.37 |
75.16 |
75.48 |
77.34 |
442100.0 |
77.05 |
2020-05-14 |
76.38 |
70.55 |
72.23 |
76.25 |
596900.0 |
75.96 |
2020-05-13 |
77.45 |
72.86 |
77.4 |
74.49 |
738800.0 |
74.21 |
2020-05-12 |
82.3 |
78.4 |
81.57 |
78.45 |
502300.0 |
78.15 |
2020-05-11 |
84.77 |
80.57 |
84.77 |
80.87 |
594000.0 |
80.56 |
2020-05-08 |
86.74 |
85.11 |
86.37 |
85.98 |
440200.0 |
85.65 |
2020-05-07 |
85.96 |
83.76 |
84.53 |
84.62 |
346500.0 |
84.3 |
2020-05-06 |
84.02 |
81.4 |
83.79 |
82.77 |
457300.0 |
82.46 |
2020-05-05 |
87.4 |
83.21 |
84.12 |
83.7 |
353900.0 |
83.38 |
2020-05-04 |
82.92 |
79.24 |
81.24 |
82.16 |
470300.0 |
81.85 |
2020-05-01 |
85.58 |
80.39 |
84.65 |
82.34 |
460000.0 |
82.03 |
2020-04-30 |
88.9 |
85.77 |
88.19 |
86.59 |
750700.0 |
86.26 |
2020-04-29 |
91.89 |
86.9 |
87.48 |
89.69 |
622800.0 |
89.35 |
2020-04-28 |
88.71 |
84.95 |
87.43 |
85.45 |
599400.0 |
85.13 |
2020-04-27 |
86.68 |
83.67 |
84.13 |
85.49 |
464500.0 |
85.17 |
2020-04-24 |
84.2 |
81.49 |
83.48 |
83.34 |
294600.0 |
83.02 |
2020-04-23 |
84.75 |
82.2 |
82.76 |
82.57 |
430400.0 |
82.26 |
2020-04-22 |
84.62 |
81.33 |
84.19 |
82.02 |
333800.0 |
81.71 |
2020-04-21 |
83.5 |
79.5 |
80.32 |
82.09 |
486800.0 |
81.78 |
2020-04-20 |
85.63 |
82.32 |
84.34 |
82.63 |
249100.0 |
82.32 |
2020-04-17 |
86.97 |
84.22 |
84.46 |
86.36 |
295500.0 |
86.03 |
2020-04-16 |
83.69 |
79.87 |
83.41 |
81.11 |
333300.0 |
80.8 |
2020-04-15 |
86.16 |
82.56 |
85.87 |
83.6 |
266600.0 |
83.15 |
2020-04-14 |
92.1 |
88.72 |
90.61 |
89.16 |
220000.0 |
88.68 |
2020-04-13 |
92.55 |
86.29 |
91.37 |
87.99 |
181300.0 |
87.52 |
2020-04-09 |
95.22 |
90.72 |
91.36 |
92.14 |
290300.0 |
91.65 |
2020-04-08 |
90.21 |
86.77 |
87.5 |
89.67 |
252800.0 |
89.19 |
2020-04-07 |
90.61 |
85.82 |
87.76 |
86.57 |
491700.0 |
86.11 |
2020-04-06 |
83.92 |
78.44 |
79.03 |
83.42 |
374800.0 |
82.98 |
2020-04-03 |
79.31 |
72.82 |
75.97 |
75.09 |
469500.0 |
74.69 |
2020-04-02 |
86.54 |
75.58 |
82.45 |
76.74 |
644800.0 |
76.33 |
2020-04-01 |
83.98 |
79.08 |
81.35 |
80.72 |
422200.0 |
80.29 |
2020-03-31 |
86.79 |
82.82 |
85.01 |
85.66 |
545900.0 |
85.2 |
2020-03-30 |
86.39 |
79.63 |
82.62 |
85.76 |
480700.0 |
85.3 |
2020-03-27 |
85.88 |
80.86 |
83.05 |
82.82 |
598300.0 |
82.38 |
2020-03-26 |
86.34 |
79.31 |
81.5 |
85.64 |
482200.0 |
85.18 |
2020-03-25 |
86.19 |
78.16 |
83.76 |
81.17 |
588700.0 |
80.74 |
2020-03-24 |
84.36 |
72.74 |
75.33 |
84.03 |
388800.0 |
83.58 |
2020-03-23 |
76.22 |
68.85 |
75.54 |
71.08 |
466900.0 |
70.7 |
2020-03-20 |
80.78 |
73.97 |
78.78 |
76.53 |
604500.0 |
76.12 |
2020-03-19 |
78.53 |
70.13 |
72.74 |
77.55 |
621200.0 |
77.14 |
2020-03-18 |
85.29 |
67.46 |
84.18 |
73.54 |
653700.0 |
73.15 |
2020-03-17 |
92.25 |
78.65 |
85.72 |
89.64 |
781900.0 |
89.16 |
2020-03-16 |
89.44 |
82.65 |
87.03 |
84.32 |
701600.0 |
83.87 |
2020-03-13 |
95.68 |
85.6 |
92.79 |
95.68 |
462900.0 |
95.17 |
2020-03-12 |
91.17 |
83.68 |
91.17 |
88.01 |
523400.0 |
87.54 |
2020-03-11 |
101.62 |
95.76 |
100.84 |
97.43 |
473400.0 |
96.91 |
2020-03-10 |
103.5 |
97.78 |
102.34 |
103.38 |
555600.0 |
102.83 |
2020-03-09 |
100.31 |
93.61 |
96.17 |
98.65 |
765700.0 |
98.12 |
2020-03-06 |
103.3 |
97.69 |
97.69 |
103.05 |
685900.0 |
102.5 |
2020-03-05 |
102.31 |
99.33 |
101.47 |
100.51 |
424300.0 |
99.97 |
2020-03-04 |
104.82 |
100.4 |
101.32 |
104.67 |
389200.0 |
104.11 |
2020-03-03 |
103.67 |
98.58 |
102.66 |
99.81 |
386700.0 |
99.28 |
2020-03-02 |
103.43 |
100.07 |
103.43 |
102.59 |
547500.0 |
102.04 |
2020-02-28 |
103.11 |
96.18 |
96.62 |
102.86 |
868400.0 |
102.31 |
2020-02-27 |
104.3 |
99.66 |
102.52 |
99.75 |
349400.0 |
99.22 |
2020-02-26 |
109.2 |
104.86 |
108.24 |
105.39 |
440500.0 |
104.83 |
2020-02-25 |
113.84 |
107.08 |
113.6 |
107.35 |
500300.0 |
106.78 |
2020-02-24 |
114.0 |
111.48 |
112.86 |
112.82 |
465900.0 |
112.22 |
2020-02-21 |
116.4 |
114.92 |
115.4 |
115.7 |
538400.0 |
115.08 |
2020-02-20 |
117.06 |
115.54 |
115.57 |
115.85 |
311700.0 |
115.23 |
2020-02-19 |
117.8 |
115.6 |
117.47 |
116.15 |
249500.0 |
115.53 |
2020-02-18 |
117.09 |
115.32 |
116.67 |
116.61 |
238500.0 |
115.99 |