名前 | Balchem Corporation Common Stock |
ティッカー | BCPC |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 120.01 | 116.11 | 120.01 | 116.23 | 99600.0 | 116.23 |
2021-02-12 | 120.2 | 118.45 | 118.45 | 120.03 | 67900.0 | 120.03 |
2021-02-11 | 120.1 | 117.3 | 118.7 | 119.13 | 99000.0 | 119.13 |
2021-02-10 | 122.33 | 117.7 | 121.37 | 117.85 | 91200.0 | 117.85 |
2021-02-09 | 122.0 | 118.69 | 118.69 | 121.75 | 88300.0 | 121.75 |
2021-02-08 | 118.96 | 114.94 | 117.15 | 118.96 | 81300.0 | 118.96 |
2021-02-05 | 115.58 | 112.86 | 114.45 | 115.56 | 80400.0 | 115.56 |
2021-02-04 | 114.18 | 111.62 | 111.62 | 113.59 | 63600.0 | 113.59 |
2021-02-03 | 112.22 | 109.78 | 111.81 | 112.02 | 74500.0 | 112.02 |
2021-02-02 | 113.12 | 109.75 | 111.41 | 112.31 | 78800.0 | 112.31 |
2021-02-01 | 111.25 | 106.29 | 107.88 | 110.44 | 93800.0 | 110.44 |
2021-01-29 | 109.89 | 106.86 | 108.26 | 107.03 | 109800.0 | 107.03 |
2021-01-28 | 112.67 | 107.79 | 112.67 | 108.82 | 128100.0 | 108.82 |
2021-01-27 | 113.75 | 107.47 | 112.45 | 111.13 | 345300.0 | 111.13 |
2021-01-26 | 118.78 | 114.66 | 118.78 | 114.75 | 67900.0 | 114.75 |
2021-01-25 | 119.85 | 116.63 | 117.38 | 117.95 | 76100.0 | 117.95 |
2021-01-22 | 118.81 | 116.41 | 116.56 | 117.83 | 107900.0 | 117.83 |
2021-01-21 | 118.91 | 116.96 | 118.86 | 118.11 | 140000.0 | 118.11 |
2021-01-20 | 120.22 | 116.71 | 118.97 | 118.32 | 175300.0 | 118.32 |
2021-01-19 | 124.65 | 118.04 | 122.14 | 118.6 | 464700.0 | 118.6 |
2021-01-15 | 123.87 | 121.1 | 122.37 | 122.15 | 370000.0 | 122.15 |
2021-01-14 | 125.47 | 123.34 | 125.14 | 123.69 | 119300.0 | 123.69 |
2021-01-13 | 132.5 | 124.13 | 131.0 | 124.66 | 187600.0 | 124.66 |
2021-01-12 | 131.79 | 128.07 | 129.47 | 131.53 | 103100.0 | 131.53 |
2021-01-11 | 129.92 | 127.07 | 128.89 | 129.48 | 89500.0 | 129.48 |
2021-01-08 | 130.34 | 124.49 | 129.5 | 129.81 | 177800.0 | 129.81 |
2021-01-07 | 130.53 | 125.68 | 127.21 | 129.86 | 188500.0 | 129.86 |
2021-01-06 | 128.27 | 118.9 | 118.9 | 127.38 | 323000.0 | 127.38 |
2021-01-05 | 118.57 | 114.71 | 114.88 | 117.51 | 137800.0 | 117.51 |
2021-01-04 | 117.72 | 114.11 | 116.28 | 115.34 | 111700.0 | 115.34 |
2020-12-31 | 115.67 | 113.77 | 114.72 | 115.22 | 94400.0 | 115.22 |
2020-12-30 | 114.98 | 112.92 | 112.92 | 114.5 | 63700.0 | 114.5 |
2020-12-29 | 113.68 | 111.99 | 113.29 | 112.92 | 75800.0 | 112.92 |
2020-12-28 | 114.84 | 112.45 | 114.68 | 113.68 | 78700.0 | 113.68 |
2020-12-24 | 113.65 | 112.23 | 112.77 | 113.65 | 30700.0 | 113.65 |
2020-12-23 | 114.93 | 112.44 | 114.01 | 113.12 | 46500.0 | 112.54 |
2020-12-22 | 114.11 | 112.9 | 112.95 | 113.24 | 84500.0 | 112.66 |
2020-12-21 | 113.48 | 110.56 | 112.0 | 112.85 | 134500.0 | 112.27 |
2020-12-18 | 114.66 | 112.73 | 114.5 | 113.12 | 306200.0 | 112.54 |
2020-12-17 | 113.99 | 111.77 | 112.86 | 113.66 | 88200.0 | 113.08 |
2020-12-16 | 113.34 | 111.4 | 112.5 | 112.24 | 231100.0 | 111.66 |
2020-12-15 | 112.5 | 110.5 | 110.71 | 112.38 | 134500.0 | 111.8 |
2020-12-14 | 113.36 | 109.73 | 112.63 | 109.99 | 282900.0 | 109.43 |
2020-12-11 | 113.0 | 111.06 | 111.25 | 111.74 | 181300.0 | 111.17 |
2020-12-10 | 111.92 | 109.76 | 110.63 | 110.45 | 148100.0 | 109.88 |
2020-12-09 | 111.96 | 108.41 | 109.6 | 111.65 | 179400.0 | 111.08 |
2020-12-08 | 109.17 | 106.58 | 106.58 | 109.08 | 94600.0 | 108.52 |
2020-12-07 | 106.81 | 104.9 | 105.69 | 106.56 | 82400.0 | 106.01 |
2020-12-04 | 105.79 | 103.76 | 104.33 | 105.12 | 83000.0 | 104.58 |
2020-12-03 | 104.1 | 102.77 | 103.69 | 103.79 | 87400.0 | 103.26 |
2020-12-02 | 104.77 | 102.89 | 104.77 | 103.36 | 92000.0 | 102.83 |
2020-12-01 | 104.63 | 102.99 | 104.41 | 104.43 | 130800.0 | 103.89 |
2020-11-30 | 105.99 | 103.26 | 104.42 | 103.69 | 174200.0 | 103.16 |
2020-11-27 | 105.64 | 102.83 | 102.83 | 105.27 | 72300.0 | 104.73 |
2020-11-25 | 103.65 | 101.66 | 102.86 | 102.87 | 154100.0 | 102.34 |
2020-11-24 | 104.26 | 102.72 | 104.26 | 103.29 | 176100.0 | 102.76 |
2020-11-23 | 104.27 | 102.98 | 103.85 | 103.25 | 83700.0 | 102.72 |
2020-11-20 | 104.12 | 101.29 | 101.63 | 103.81 | 101300.0 | 103.28 |
2020-11-19 | 103.02 | 100.62 | 101.34 | 102.72 | 154000.0 | 102.19 |
2020-11-18 | 106.51 | 101.35 | 105.67 | 101.49 | 150400.0 | 100.97 |
2020-11-17 | 106.72 | 104.5 | 106.2 | 105.15 | 99700.0 | 104.61 |
2020-11-16 | 109.89 | 106.83 | 107.95 | 107.2 | 413100.0 | 106.65 |
2020-11-13 | 106.58 | 103.0 | 103.29 | 106.21 | 337400.0 | 105.67 |
2020-11-12 | 106.42 | 102.87 | 103.96 | 103.0 | 419000.0 | 102.47 |
2020-11-11 | 104.42 | 102.98 | 103.44 | 103.76 | 214700.0 | 103.23 |
2020-11-10 | 106.39 | 101.8 | 102.92 | 103.57 | 277300.0 | 103.04 |
2020-11-09 | 109.3 | 101.8 | 106.49 | 101.91 | 209500.0 | 101.39 |
2020-11-06 | 101.95 | 100.81 | 101.43 | 100.94 | 93700.0 | 100.42 |
2020-11-05 | 102.58 | 100.29 | 100.72 | 100.83 | 108800.0 | 100.31 |
2020-11-04 | 103.55 | 98.32 | 100.39 | 100.07 | 65300.0 | 99.56 |
2020-11-03 | 103.56 | 101.12 | 102.79 | 101.34 | 128000.0 | 100.82 |
2020-11-02 | 102.21 | 99.46 | 100.94 | 101.47 | 118500.0 | 100.95 |
2020-10-30 | 100.07 | 98.39 | 99.85 | 99.95 | 92900.0 | 99.44 |
2020-10-29 | 100.55 | 97.32 | 98.04 | 100.24 | 96000.0 | 99.73 |
2020-10-28 | 101.49 | 98.73 | 100.0 | 99.05 | 90100.0 | 98.54 |
2020-10-27 | 103.57 | 101.69 | 102.71 | 101.94 | 54200.0 | 101.42 |
2020-10-26 | 104.37 | 102.48 | 104.05 | 103.01 | 52900.0 | 102.48 |
2020-10-23 | 105.52 | 104.0 | 104.92 | 104.8 | 57900.0 | 104.26 |
2020-10-22 | 104.91 | 102.97 | 104.66 | 104.39 | 71600.0 | 103.85 |
2020-10-21 | 105.86 | 103.9 | 105.07 | 104.25 | 47000.0 | 103.72 |
2020-10-20 | 105.89 | 104.61 | 105.33 | 104.63 | 65500.0 | 104.09 |
2020-10-19 | 106.63 | 104.19 | 105.93 | 104.49 | 80400.0 | 103.95 |
2020-10-16 | 106.52 | 104.13 | 104.13 | 105.32 | 83500.0 | 104.78 |
2020-10-15 | 104.78 | 102.11 | 102.47 | 104.36 | 57400.0 | 103.82 |
2020-10-14 | 105.0 | 103.35 | 104.31 | 103.36 | 80400.0 | 102.83 |
2020-10-13 | 106.67 | 103.77 | 105.74 | 104.51 | 94000.0 | 103.97 |
2020-10-12 | 106.17 | 103.04 | 103.31 | 105.9 | 114600.0 | 105.36 |
2020-10-09 | 104.87 | 102.4 | 102.4 | 103.42 | 54800.0 | 102.89 |
2020-10-08 | 102.84 | 100.31 | 100.31 | 102.08 | 71400.0 | 101.56 |
2020-10-07 | 103.5 | 101.14 | 101.85 | 101.14 | 134100.0 | 100.62 |
2020-10-06 | 101.88 | 99.31 | 99.87 | 100.88 | 230200.0 | 100.36 |
2020-10-05 | 100.41 | 98.21 | 99.08 | 99.26 | 108500.0 | 98.75 |
2020-10-02 | 99.42 | 97.06 | 97.51 | 98.58 | 98300.0 | 98.07 |
2020-10-01 | 98.9 | 97.54 | 97.57 | 98.65 | 112600.0 | 98.14 |
2020-09-30 | 99.28 | 96.2 | 96.2 | 97.63 | 106600.0 | 97.13 |
2020-09-29 | 97.87 | 96.61 | 96.83 | 97.24 | 75700.0 | 96.74 |
2020-09-28 | 97.79 | 96.41 | 96.41 | 96.7 | 162800.0 | 96.2 |
2020-09-25 | 95.9 | 94.97 | 94.97 | 95.65 | 61300.0 | 95.16 |
2020-09-24 | 95.69 | 94.74 | 94.98 | 95.29 | 102200.0 | 94.8 |
2020-09-23 | 96.09 | 94.7 | 95.15 | 95.1 | 137900.0 | 94.61 |
2020-09-22 | 95.88 | 94.69 | 95.45 | 95.56 | 113500.0 | 95.07 |
2020-09-21 | 95.92 | 93.68 | 95.45 | 95.24 | 145700.0 | 94.75 |
2020-09-18 | 97.29 | 94.59 | 96.28 | 96.97 | 465700.0 | 96.47 |
2020-09-17 | 95.58 | 92.6 | 92.91 | 95.27 | 92600.0 | 94.78 |
2020-09-16 | 96.7 | 94.57 | 96.7 | 94.78 | 83900.0 | 94.29 |
2020-09-15 | 98.0 | 95.96 | 96.94 | 96.12 | 84600.0 | 95.63 |
2020-09-14 | 97.73 | 96.12 | 96.87 | 96.16 | 80600.0 | 95.67 |
2020-09-11 | 98.47 | 95.72 | 97.82 | 96.05 | 72000.0 | 95.56 |
2020-09-10 | 99.04 | 97.24 | 98.88 | 97.31 | 70600.0 | 96.81 |
2020-09-09 | 99.52 | 97.54 | 97.88 | 98.85 | 88400.0 | 98.34 |
2020-09-08 | 98.74 | 96.8 | 98.09 | 97.1 | 85300.0 | 96.6 |
2020-09-04 | 100.41 | 98.12 | 99.82 | 98.88 | 76200.0 | 98.37 |
2020-09-03 | 100.46 | 97.55 | 100.05 | 98.67 | 88000.0 | 98.16 |
2020-09-02 | 100.51 | 98.51 | 98.86 | 99.93 | 86500.0 | 99.42 |
2020-09-01 | 99.15 | 97.01 | 97.26 | 98.71 | 130700.0 | 98.2 |
2020-08-31 | 98.31 | 96.68 | 97.08 | 97.7 | 144800.0 | 97.2 |
2020-08-28 | 98.51 | 96.95 | 97.77 | 97.57 | 47800.0 | 97.07 |
2020-08-27 | 99.16 | 97.19 | 98.87 | 97.52 | 55200.0 | 97.02 |
2020-08-26 | 98.84 | 97.83 | 98.54 | 98.31 | 44300.0 | 97.81 |
2020-08-25 | 100.77 | 98.67 | 100.36 | 98.8 | 69300.0 | 98.29 |
2020-08-24 | 100.2 | 99.11 | 100.2 | 100.01 | 52600.0 | 99.5 |
2020-08-21 | 100.99 | 98.37 | 100.25 | 99.4 | 67900.0 | 98.89 |
2020-08-20 | 100.98 | 99.74 | 99.74 | 100.66 | 61600.0 | 100.14 |
2020-08-19 | 102.01 | 100.35 | 101.35 | 100.89 | 65200.0 | 100.37 |
2020-08-18 | 102.22 | 100.94 | 101.22 | 101.23 | 112200.0 | 100.71 |
2020-08-17 | 101.96 | 99.73 | 100.48 | 101.0 | 109000.0 | 100.48 |
2020-08-14 | 102.51 | 99.84 | 101.09 | 100.57 | 115400.0 | 100.05 |
2020-08-13 | 103.21 | 101.6 | 102.08 | 101.81 | 86800.0 | 101.29 |
2020-08-12 | 104.3 | 102.16 | 103.64 | 102.76 | 125500.0 | 102.23 |
2020-08-11 | 104.47 | 102.34 | 103.86 | 102.83 | 173800.0 | 102.3 |
2020-08-10 | 105.31 | 102.63 | 104.0 | 102.82 | 96400.0 | 102.29 |
2020-08-07 | 103.65 | 100.83 | 100.83 | 103.46 | 90100.0 | 102.93 |
2020-08-06 | 103.19 | 101.17 | 101.34 | 101.96 | 89800.0 | 101.44 |
2020-08-05 | 102.18 | 99.79 | 100.49 | 101.78 | 162100.0 | 101.26 |
2020-08-04 | 102.98 | 99.59 | 102.74 | 100.14 | 170400.0 | 99.63 |
2020-08-03 | 102.1 | 98.79 | 101.0 | 101.73 | 177300.0 | 101.21 |
2020-07-31 | 100.97 | 97.44 | 99.09 | 100.26 | 297700.0 | 99.75 |
2020-07-30 | 99.52 | 96.88 | 98.13 | 97.24 | 143100.0 | 96.74 |
2020-07-29 | 100.6 | 98.78 | 99.17 | 99.43 | 100800.0 | 98.92 |
2020-07-28 | 100.2 | 98.25 | 100.2 | 98.63 | 65400.0 | 98.12 |
2020-07-27 | 101.04 | 98.44 | 98.44 | 100.65 | 95100.0 | 100.13 |
2020-07-24 | 99.84 | 97.71 | 99.81 | 98.21 | 120800.0 | 97.71 |
2020-07-23 | 100.36 | 98.52 | 98.52 | 100.02 | 129200.0 | 99.51 |
2020-07-22 | 99.82 | 97.69 | 98.5 | 98.36 | 100500.0 | 97.86 |
2020-07-21 | 99.95 | 98.33 | 98.5 | 99.01 | 171400.0 | 98.5 |
2020-07-20 | 99.97 | 97.38 | 98.4 | 97.49 | 63000.0 | 96.99 |
2020-07-17 | 100.38 | 98.9 | 98.9 | 99.71 | 135700.0 | 99.2 |
2020-07-16 | 99.56 | 98.12 | 98.26 | 98.71 | 121000.0 | 98.2 |
2020-07-15 | 99.72 | 97.54 | 97.54 | 98.5 | 172000.0 | 97.99 |
2020-07-14 | 95.93 | 93.1 | 93.49 | 95.71 | 82900.0 | 95.22 |
2020-07-13 | 96.42 | 93.71 | 95.34 | 93.84 | 96400.0 | 93.36 |
2020-07-10 | 94.51 | 91.6 | 91.69 | 94.35 | 86100.0 | 93.87 |
2020-07-09 | 92.29 | 90.1 | 92.1 | 91.61 | 102700.0 | 91.14 |
2020-07-08 | 93.61 | 89.68 | 93.06 | 91.71 | 167800.0 | 91.24 |
2020-07-07 | 94.52 | 92.26 | 92.26 | 93.41 | 182500.0 | 92.93 |
2020-07-06 | 95.98 | 91.99 | 95.85 | 93.15 | 96300.0 | 92.67 |
2020-07-02 | 94.19 | 93.04 | 93.04 | 94.16 | 172600.0 | 93.68 |
2020-07-01 | 95.71 | 91.3 | 95.56 | 91.75 | 192200.0 | 91.28 |
2020-06-30 | 95.87 | 93.39 | 94.2 | 94.86 | 181300.0 | 94.37 |
2020-06-29 | 95.21 | 87.99 | 88.52 | 94.33 | 203600.0 | 93.85 |
2020-06-26 | 91.36 | 86.81 | 90.44 | 87.34 | 331300.0 | 86.89 |
2020-06-25 | 91.73 | 89.54 | 90.19 | 91.24 | 116600.0 | 90.77 |
2020-06-24 | 93.68 | 90.13 | 93.04 | 90.6 | 159000.0 | 90.14 |
2020-06-23 | 94.66 | 92.97 | 94.42 | 94.01 | 188500.0 | 93.53 |
2020-06-22 | 93.42 | 87.96 | 89.42 | 93.18 | 220300.0 | 92.7 |
2020-06-19 | 95.66 | 89.72 | 93.38 | 90.68 | 250500.0 | 90.22 |
2020-06-18 | 93.07 | 91.74 | 91.81 | 92.52 | 85100.0 | 92.05 |
2020-06-17 | 95.61 | 92.73 | 94.13 | 93.15 | 73400.0 | 92.67 |
2020-06-16 | 97.51 | 93.09 | 95.2 | 94.2 | 107000.0 | 93.72 |
2020-06-15 | 94.38 | 88.97 | 88.97 | 93.52 | 130500.0 | 93.04 |
2020-06-12 | 93.08 | 88.57 | 93.02 | 90.96 | 152600.0 | 90.49 |
2020-06-11 | 96.05 | 90.12 | 95.0 | 90.22 | 285800.0 | 89.76 |
2020-06-10 | 100.11 | 96.53 | 99.17 | 97.58 | 129400.0 | 97.08 |
2020-06-09 | 101.33 | 99.31 | 100.91 | 99.54 | 135200.0 | 99.03 |
2020-06-08 | 104.71 | 102.23 | 103.16 | 102.54 | 175100.0 | 102.01 |
2020-06-05 | 105.25 | 101.88 | 104.82 | 102.1 | 141000.0 | 101.58 |
2020-06-04 | 102.22 | 98.69 | 99.37 | 102.2 | 80500.0 | 101.68 |
2020-06-03 | 102.62 | 99.6 | 100.27 | 100.52 | 71200.0 | 100.0 |
2020-06-02 | 99.31 | 97.73 | 98.54 | 98.97 | 113300.0 | 98.46 |
2020-06-01 | 101.09 | 98.48 | 101.09 | 98.53 | 105400.0 | 98.02 |
2020-05-29 | 101.58 | 97.39 | 99.68 | 100.65 | 179300.0 | 100.13 |
2020-05-28 | 104.17 | 99.98 | 102.99 | 100.28 | 210300.0 | 99.77 |
2020-05-27 | 102.27 | 98.5 | 100.0 | 102.08 | 170800.0 | 101.56 |
2020-05-26 | 98.89 | 94.99 | 95.0 | 98.67 | 185800.0 | 98.16 |
2020-05-22 | 93.78 | 92.21 | 93.78 | 93.29 | 116200.0 | 92.81 |
2020-05-21 | 94.05 | 93.03 | 93.5 | 93.43 | 94800.0 | 92.95 |
2020-05-20 | 94.72 | 93.16 | 93.21 | 93.95 | 137700.0 | 93.47 |
2020-05-19 | 94.18 | 90.88 | 91.08 | 91.99 | 196200.0 | 91.52 |
2020-05-18 | 90.92 | 88.15 | 89.97 | 90.82 | 226700.0 | 90.35 |
2020-05-15 | 86.61 | 79.85 | 80.29 | 86.3 | 446700.0 | 85.86 |
2020-05-14 | 83.26 | 79.75 | 81.87 | 80.3 | 250300.0 | 79.89 |
2020-05-13 | 84.86 | 81.73 | 84.86 | 83.45 | 144800.0 | 83.02 |
2020-05-12 | 87.39 | 84.99 | 86.23 | 85.17 | 251100.0 | 84.73 |
2020-05-11 | 87.42 | 84.05 | 84.75 | 86.05 | 166300.0 | 85.61 |
2020-05-08 | 87.0 | 85.39 | 86.46 | 86.0 | 166000.0 | 85.56 |
2020-05-07 | 87.25 | 84.38 | 86.21 | 84.9 | 109200.0 | 84.46 |
2020-05-06 | 87.32 | 84.91 | 86.27 | 84.98 | 119300.0 | 84.54 |
2020-05-05 | 87.94 | 85.23 | 86.0 | 86.0 | 165200.0 | 85.56 |
2020-05-04 | 87.1 | 82.78 | 87.09 | 85.71 | 443100.0 | 85.27 |
2020-05-01 | 88.65 | 82.54 | 87.42 | 87.24 | 284400.0 | 86.79 |
2020-04-30 | 92.84 | 88.7 | 92.37 | 89.24 | 293800.0 | 88.78 |
2020-04-29 | 95.78 | 93.24 | 95.78 | 93.82 | 275300.0 | 93.34 |
2020-04-28 | 99.0 | 92.64 | 98.74 | 93.03 | 184300.0 | 92.55 |
2020-04-27 | 97.77 | 92.34 | 92.34 | 96.69 | 187400.0 | 96.19 |
2020-04-24 | 93.58 | 90.87 | 93.43 | 91.71 | 121900.0 | 91.24 |
2020-04-23 | 94.07 | 91.47 | 92.34 | 92.48 | 120000.0 | 92.01 |
2020-04-22 | 93.97 | 90.5 | 93.2 | 91.99 | 158400.0 | 91.52 |
2020-04-21 | 93.23 | 90.85 | 92.12 | 91.38 | 108300.0 | 90.91 |
2020-04-20 | 95.49 | 92.7 | 93.54 | 94.26 | 96900.0 | 93.78 |
2020-04-17 | 98.13 | 94.27 | 96.83 | 95.64 | 155200.0 | 95.15 |
2020-04-16 | 96.1 | 91.44 | 92.69 | 94.46 | 259300.0 | 93.98 |
2020-04-15 | 96.97 | 93.44 | 94.98 | 93.52 | 130300.0 | 93.04 |
2020-04-14 | 101.9 | 97.35 | 100.0 | 98.44 | 95400.0 | 97.94 |
2020-04-13 | 100.0 | 95.71 | 98.46 | 97.97 | 110200.0 | 97.47 |
2020-04-09 | 103.93 | 98.01 | 102.28 | 99.85 | 182000.0 | 99.34 |
2020-04-08 | 101.94 | 98.0 | 99.06 | 100.52 | 125800.0 | 100.0 |
2020-04-07 | 104.5 | 96.44 | 102.34 | 97.89 | 197800.0 | 97.39 |
2020-04-06 | 101.91 | 95.56 | 97.78 | 101.38 | 204000.0 | 100.86 |
2020-04-03 | 98.34 | 91.32 | 94.4 | 94.54 | 136000.0 | 94.06 |
2020-04-02 | 96.09 | 91.66 | 93.16 | 95.33 | 132200.0 | 94.84 |
2020-04-01 | 97.94 | 92.29 | 95.76 | 93.09 | 144300.0 | 92.61 |
2020-03-31 | 99.75 | 95.96 | 98.21 | 98.72 | 284500.0 | 98.21 |
2020-03-30 | 99.63 | 93.76 | 95.99 | 98.38 | 177300.0 | 97.88 |
2020-03-27 | 97.63 | 92.03 | 94.61 | 95.28 | 151400.0 | 94.79 |
2020-03-26 | 101.0 | 94.44 | 94.44 | 98.5 | 233900.0 | 97.99 |
2020-03-25 | 99.67 | 91.13 | 98.9 | 93.67 | 185400.0 | 93.19 |
2020-03-24 | 102.0 | 92.71 | 100.15 | 99.63 | 164700.0 | 99.12 |
2020-03-23 | 99.95 | 90.65 | 95.26 | 97.5 | 136500.0 | 97.0 |
2020-03-20 | 99.69 | 91.25 | 99.37 | 94.25 | 311800.0 | 93.77 |
2020-03-19 | 101.66 | 91.51 | 100.0 | 100.2 | 310100.0 | 99.69 |
2020-03-18 | 103.74 | 89.0 | 89.89 | 100.4 | 263700.0 | 99.89 |
2020-03-17 | 95.84 | 81.66 | 84.41 | 95.84 | 322000.0 | 95.35 |
2020-03-16 | 87.49 | 82.11 | 82.7 | 83.67 | 151900.0 | 83.24 |
2020-03-13 | 91.0 | 80.66 | 84.72 | 91.0 | 150500.0 | 90.53 |
2020-03-12 | 86.17 | 78.3 | 84.04 | 81.49 | 213700.0 | 81.07 |
2020-03-11 | 90.34 | 86.56 | 89.6 | 89.29 | 105800.0 | 88.83 |
2020-03-10 | 93.68 | 86.09 | 91.63 | 92.14 | 108500.0 | 91.67 |
2020-03-09 | 92.79 | 88.58 | 90.21 | 89.04 | 132100.0 | 88.58 |
2020-03-06 | 96.55 | 92.32 | 92.32 | 95.63 | 77800.0 | 95.14 |
2020-03-05 | 96.7 | 94.17 | 96.29 | 95.23 | 148400.0 | 94.74 |
2020-03-04 | 98.86 | 95.82 | 96.35 | 98.73 | 78400.0 | 98.22 |
2020-03-03 | 99.62 | 94.1 | 96.68 | 95.18 | 99600.0 | 94.69 |
2020-03-02 | 97.25 | 94.16 | 94.99 | 96.87 | 101000.0 | 96.37 |
2020-02-28 | 94.65 | 91.67 | 91.79 | 94.46 | 165600.0 | 93.98 |
2020-02-27 | 98.04 | 93.54 | 95.24 | 94.75 | 117700.0 | 94.26 |
2020-02-26 | 98.57 | 96.25 | 98.07 | 97.14 | 62300.0 | 96.64 |
2020-02-25 | 100.64 | 97.21 | 100.11 | 97.22 | 82600.0 | 96.72 |
2020-02-24 | 100.69 | 98.69 | 99.68 | 100.03 | 100200.0 | 99.52 |
2020-02-21 | 113.1 | 102.18 | 112.96 | 103.18 | 173200.0 | 102.65 |
2020-02-20 | 112.37 | 110.58 | 111.32 | 112.07 | 57000.0 | 111.5 |
2020-02-19 | 111.95 | 110.05 | 110.05 | 111.63 | 62900.0 | 111.06 |
2020-02-18 | 112.21 | 109.11 | 111.99 | 109.8 | 94500.0 | 109.24 |