名前 | CMC Materials Inc. Common Stock |
ティッカー | CCMP |
国 | United States |
上場年 | 2000.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 178.11 | 172.95 | 177.2 | 174.38 | 155100.0 | 174.38 |
2021-02-12 | 175.98 | 171.85 | 172.51 | 174.84 | 131200.0 | 174.84 |
2021-02-11 | 172.82 | 167.35 | 167.35 | 172.69 | 172500.0 | 172.69 |
2021-02-10 | 171.46 | 165.19 | 169.81 | 166.76 | 146300.0 | 166.76 |
2021-02-09 | 171.29 | 167.96 | 169.78 | 169.22 | 111700.0 | 169.22 |
2021-02-08 | 173.4 | 168.29 | 170.0 | 173.01 | 195100.0 | 173.01 |
2021-02-05 | 169.98 | 165.53 | 168.76 | 169.21 | 165400.0 | 169.21 |
2021-02-04 | 169.95 | 160.31 | 162.5 | 165.43 | 259100.0 | 165.43 |
2021-02-03 | 159.46 | 155.08 | 156.61 | 157.16 | 219900.0 | 157.16 |
2021-02-02 | 158.98 | 156.22 | 158.98 | 157.35 | 163000.0 | 157.35 |
2021-02-01 | 156.93 | 148.11 | 148.11 | 155.92 | 315500.0 | 155.92 |
2021-01-29 | 152.91 | 147.11 | 151.31 | 147.31 | 203600.0 | 147.31 |
2021-01-28 | 155.67 | 151.25 | 155.56 | 152.52 | 207400.0 | 152.52 |
2021-01-27 | 160.28 | 150.05 | 157.17 | 150.52 | 204400.0 | 150.52 |
2021-01-26 | 167.45 | 160.84 | 167.45 | 161.05 | 89200.0 | 161.05 |
2021-01-25 | 169.7 | 163.92 | 167.35 | 165.23 | 101300.0 | 165.23 |
2021-01-22 | 168.9 | 165.66 | 165.66 | 167.54 | 123000.0 | 167.54 |
2021-01-21 | 172.72 | 166.13 | 169.75 | 167.93 | 213400.0 | 167.93 |
2021-01-20 | 174.99 | 168.35 | 174.3 | 169.36 | 190400.0 | 169.36 |
2021-01-19 | 173.39 | 167.67 | 169.52 | 172.69 | 178000.0 | 172.69 |
2021-01-15 | 165.93 | 160.83 | 164.8 | 164.68 | 232400.0 | 164.68 |
2021-01-14 | 170.95 | 159.09 | 164.19 | 167.62 | 197200.0 | 167.62 |
2021-01-13 | 166.69 | 162.97 | 165.61 | 163.88 | 126300.0 | 163.88 |
2021-01-12 | 166.64 | 159.13 | 159.52 | 166.03 | 287400.0 | 166.03 |
2021-01-11 | 159.33 | 153.91 | 155.0 | 158.18 | 179900.0 | 158.18 |
2021-01-08 | 159.66 | 154.92 | 154.92 | 158.28 | 290100.0 | 158.28 |
2021-01-07 | 155.5 | 148.3 | 149.06 | 154.84 | 289700.0 | 154.84 |
2021-01-06 | 149.59 | 144.0 | 147.38 | 148.09 | 544000.0 | 148.09 |
2021-01-05 | 149.29 | 145.82 | 146.15 | 146.31 | 193900.0 | 146.31 |
2021-01-04 | 154.63 | 145.39 | 151.29 | 146.01 | 202400.0 | 146.01 |
2020-12-31 | 152.54 | 149.18 | 152.28 | 151.3 | 124000.0 | 151.3 |
2020-12-30 | 152.29 | 144.88 | 144.88 | 151.5 | 152500.0 | 151.5 |
2020-12-29 | 145.29 | 142.16 | 145.29 | 144.3 | 116900.0 | 144.3 |
2020-12-28 | 148.67 | 144.06 | 145.61 | 145.32 | 119400.0 | 145.32 |
2020-12-24 | 144.23 | 140.6 | 141.59 | 143.83 | 72800.0 | 143.83 |
2020-12-23 | 142.72 | 139.88 | 141.73 | 140.21 | 130500.0 | 140.21 |
2020-12-22 | 143.65 | 140.45 | 140.87 | 140.79 | 166000.0 | 140.79 |
2020-12-21 | 144.8 | 139.37 | 142.82 | 140.2 | 326600.0 | 140.2 |
2020-12-18 | 151.16 | 145.3 | 146.18 | 146.74 | 418500.0 | 146.3 |
2020-12-17 | 147.11 | 144.7 | 146.04 | 145.44 | 139800.0 | 145.0 |
2020-12-16 | 149.31 | 145.18 | 149.31 | 145.98 | 123000.0 | 145.54 |
2020-12-15 | 149.04 | 147.04 | 147.04 | 149.04 | 144600.0 | 148.59 |
2020-12-14 | 148.91 | 145.52 | 146.78 | 145.86 | 148400.0 | 145.42 |
2020-12-11 | 147.32 | 143.75 | 145.75 | 144.66 | 160500.0 | 144.23 |
2020-12-10 | 150.0 | 146.2 | 150.0 | 146.65 | 150000.0 | 146.21 |
2020-12-09 | 155.44 | 147.99 | 154.69 | 148.51 | 179100.0 | 148.06 |
2020-12-08 | 155.05 | 152.12 | 152.69 | 154.72 | 112700.0 | 154.26 |
2020-12-07 | 155.69 | 149.91 | 151.8 | 154.13 | 127700.0 | 153.67 |
2020-12-04 | 152.59 | 146.5 | 148.02 | 152.29 | 132000.0 | 151.83 |
2020-12-03 | 149.98 | 145.19 | 148.68 | 145.58 | 297400.0 | 145.14 |
2020-12-02 | 153.03 | 149.32 | 150.71 | 149.74 | 193900.0 | 149.29 |
2020-12-01 | 157.29 | 151.92 | 155.63 | 151.92 | 258100.0 | 151.46 |
2020-11-30 | 154.99 | 150.77 | 152.47 | 154.28 | 253200.0 | 153.82 |
2020-11-27 | 153.5 | 151.78 | 152.53 | 152.47 | 68800.0 | 152.01 |
2020-11-25 | 155.2 | 150.87 | 154.33 | 151.44 | 190500.0 | 150.99 |
2020-11-24 | 155.0 | 149.32 | 151.22 | 154.44 | 176000.0 | 153.98 |
2020-11-23 | 150.75 | 145.15 | 146.05 | 150.05 | 201100.0 | 149.6 |
2020-11-20 | 147.0 | 144.46 | 144.93 | 145.04 | 163000.0 | 144.61 |
2020-11-19 | 145.65 | 140.2 | 141.26 | 145.49 | 176900.0 | 145.05 |
2020-11-18 | 143.78 | 137.87 | 140.01 | 141.76 | 295600.0 | 141.33 |
2020-11-17 | 141.03 | 134.79 | 135.11 | 138.99 | 260000.0 | 138.57 |
2020-11-16 | 140.07 | 133.9 | 136.91 | 136.0 | 337600.0 | 135.59 |
2020-11-13 | 144.72 | 134.74 | 142.33 | 135.0 | 569000.0 | 134.6 |
2020-11-12 | 161.5 | 142.58 | 160.0 | 143.07 | 567500.0 | 142.64 |
2020-11-11 | 169.98 | 167.68 | 169.21 | 169.04 | 191000.0 | 168.53 |
2020-11-10 | 170.89 | 167.12 | 168.6 | 168.75 | 187500.0 | 168.24 |
2020-11-09 | 173.05 | 166.95 | 167.82 | 168.4 | 284000.0 | 167.9 |
2020-11-06 | 161.85 | 159.18 | 161.56 | 160.11 | 111900.0 | 159.63 |
2020-11-05 | 162.63 | 159.14 | 159.14 | 160.93 | 142800.0 | 160.45 |
2020-11-04 | 158.28 | 152.61 | 153.53 | 157.22 | 143700.0 | 156.75 |
2020-11-03 | 153.49 | 147.64 | 149.09 | 152.89 | 187900.0 | 152.43 |
2020-11-02 | 148.08 | 144.1 | 144.73 | 146.51 | 115700.0 | 146.07 |
2020-10-30 | 144.37 | 140.72 | 141.7 | 142.19 | 177300.0 | 141.76 |
2020-10-29 | 144.57 | 137.4 | 138.32 | 143.33 | 199100.0 | 142.9 |
2020-10-28 | 141.21 | 138.86 | 139.56 | 139.31 | 137500.0 | 138.89 |
2020-10-27 | 147.62 | 142.38 | 145.91 | 142.57 | 95600.0 | 142.14 |
2020-10-26 | 151.66 | 145.07 | 149.72 | 146.46 | 118700.0 | 146.02 |
2020-10-23 | 158.29 | 151.44 | 153.76 | 152.1 | 90300.0 | 151.64 |
2020-10-22 | 153.17 | 148.18 | 152.43 | 153.08 | 165700.0 | 152.62 |
2020-10-21 | 154.25 | 147.01 | 154.08 | 151.16 | 102600.0 | 150.71 |
2020-10-20 | 157.84 | 152.65 | 155.79 | 153.37 | 133300.0 | 152.91 |
2020-10-19 | 158.64 | 153.26 | 155.78 | 154.15 | 122200.0 | 153.69 |
2020-10-16 | 158.78 | 154.85 | 158.78 | 155.41 | 120900.0 | 154.94 |
2020-10-15 | 158.83 | 152.13 | 154.46 | 158.25 | 126400.0 | 157.78 |
2020-10-14 | 160.13 | 155.37 | 159.15 | 156.1 | 105300.0 | 155.63 |
2020-10-13 | 158.4 | 153.9 | 158.25 | 157.8 | 123400.0 | 157.33 |
2020-10-12 | 159.9 | 156.46 | 158.9 | 159.22 | 181200.0 | 158.74 |
2020-10-09 | 159.93 | 153.22 | 157.05 | 156.55 | 125200.0 | 156.08 |
2020-10-08 | 155.59 | 152.49 | 154.56 | 155.46 | 105100.0 | 154.99 |
2020-10-07 | 153.52 | 149.13 | 149.13 | 152.71 | 146100.0 | 151.81 |
2020-10-06 | 152.22 | 146.79 | 148.7 | 147.64 | 136500.0 | 146.77 |
2020-10-05 | 148.2 | 143.27 | 143.27 | 147.91 | 131500.0 | 147.04 |
2020-10-02 | 146.1 | 142.42 | 143.32 | 142.43 | 118300.0 | 141.59 |
2020-10-01 | 146.44 | 142.53 | 143.49 | 145.99 | 126800.0 | 145.13 |
2020-09-30 | 144.9 | 142.35 | 144.16 | 142.81 | 173400.0 | 141.97 |
2020-09-29 | 144.31 | 141.14 | 142.15 | 142.49 | 115400.0 | 141.65 |
2020-09-28 | 142.69 | 139.01 | 140.22 | 142.44 | 118800.0 | 141.6 |
2020-09-25 | 138.0 | 134.01 | 136.16 | 137.68 | 121400.0 | 136.87 |
2020-09-24 | 138.8 | 134.37 | 134.98 | 137.08 | 279300.0 | 136.28 |
2020-09-23 | 141.01 | 134.75 | 138.52 | 135.07 | 150500.0 | 134.28 |
2020-09-22 | 139.23 | 134.75 | 136.63 | 138.83 | 152200.0 | 138.01 |
2020-09-21 | 138.6 | 133.01 | 136.52 | 135.21 | 201500.0 | 134.42 |
2020-09-18 | 147.99 | 139.5 | 147.91 | 140.46 | 464900.0 | 139.64 |
2020-09-17 | 147.01 | 143.69 | 144.84 | 146.5 | 138500.0 | 145.64 |
2020-09-16 | 149.83 | 147.53 | 147.95 | 147.79 | 177900.0 | 146.92 |
2020-09-15 | 148.53 | 146.43 | 147.74 | 147.07 | 106600.0 | 146.21 |
2020-09-14 | 146.87 | 144.16 | 144.16 | 146.16 | 134100.0 | 145.3 |
2020-09-11 | 146.65 | 141.75 | 144.44 | 142.07 | 104200.0 | 141.24 |
2020-09-10 | 155.39 | 144.32 | 145.16 | 144.43 | 103100.0 | 143.58 |
2020-09-09 | 147.34 | 142.03 | 144.62 | 144.9 | 171500.0 | 144.05 |
2020-09-08 | 147.62 | 142.22 | 147.62 | 142.58 | 207300.0 | 141.74 |
2020-09-04 | 156.57 | 148.85 | 155.8 | 152.8 | 149700.0 | 151.9 |
2020-09-03 | 158.96 | 153.57 | 158.96 | 155.69 | 189000.0 | 154.78 |
2020-09-02 | 161.79 | 156.18 | 156.18 | 160.99 | 108800.0 | 160.04 |
2020-09-01 | 155.76 | 150.36 | 151.94 | 155.35 | 143700.0 | 154.44 |
2020-08-31 | 155.25 | 152.16 | 154.56 | 152.29 | 205600.0 | 151.4 |
2020-08-28 | 155.79 | 153.38 | 154.27 | 155.46 | 143000.0 | 154.55 |
2020-08-27 | 156.92 | 153.11 | 156.64 | 153.3 | 130700.0 | 152.4 |
2020-08-26 | 159.02 | 156.71 | 158.07 | 156.92 | 79700.0 | 156.0 |
2020-08-25 | 160.25 | 156.91 | 159.53 | 158.32 | 77800.0 | 157.39 |
2020-08-24 | 160.26 | 156.54 | 159.41 | 158.52 | 104100.0 | 157.59 |
2020-08-21 | 158.83 | 156.04 | 158.43 | 157.0 | 108400.0 | 156.08 |
2020-08-20 | 160.77 | 157.53 | 158.31 | 158.4 | 158200.0 | 157.47 |
2020-08-19 | 162.75 | 160.66 | 160.66 | 161.38 | 99200.0 | 160.43 |
2020-08-18 | 164.62 | 160.38 | 164.32 | 160.78 | 108900.0 | 159.84 |
2020-08-17 | 165.85 | 163.81 | 165.25 | 163.87 | 120300.0 | 162.91 |
2020-08-14 | 166.79 | 163.0 | 165.09 | 164.04 | 146100.0 | 163.08 |
2020-08-13 | 167.86 | 165.46 | 167.86 | 166.33 | 110300.0 | 165.35 |
2020-08-12 | 172.0 | 168.08 | 170.04 | 168.97 | 163500.0 | 167.98 |
2020-08-11 | 174.87 | 166.18 | 166.37 | 168.44 | 279800.0 | 167.45 |
2020-08-10 | 165.95 | 161.69 | 161.69 | 165.26 | 180900.0 | 164.29 |
2020-08-07 | 162.3 | 158.48 | 160.21 | 161.68 | 171600.0 | 160.73 |
2020-08-06 | 161.5 | 150.95 | 155.56 | 160.42 | 191200.0 | 159.48 |
2020-08-05 | 155.79 | 153.04 | 155.03 | 155.14 | 158600.0 | 154.23 |
2020-08-04 | 154.16 | 152.09 | 153.18 | 153.26 | 131200.0 | 152.36 |
2020-08-03 | 154.54 | 151.87 | 152.18 | 153.75 | 143800.0 | 152.85 |
2020-07-31 | 155.96 | 148.63 | 155.01 | 150.72 | 230500.0 | 149.84 |
2020-07-30 | 155.1 | 150.1 | 151.62 | 154.98 | 157800.0 | 154.07 |
2020-07-29 | 156.01 | 153.62 | 154.67 | 154.98 | 202600.0 | 154.07 |
2020-07-28 | 155.98 | 152.88 | 155.14 | 153.5 | 188600.0 | 152.6 |
2020-07-27 | 156.92 | 148.26 | 151.62 | 156.43 | 224700.0 | 155.51 |
2020-07-24 | 150.7 | 145.79 | 149.67 | 149.56 | 204200.0 | 148.68 |
2020-07-23 | 152.88 | 148.67 | 148.67 | 150.86 | 208200.0 | 149.97 |
2020-07-22 | 148.38 | 144.63 | 144.63 | 148.04 | 198100.0 | 147.17 |
2020-07-21 | 147.37 | 144.05 | 146.0 | 144.99 | 136700.0 | 144.14 |
2020-07-20 | 145.37 | 140.46 | 140.69 | 144.46 | 148600.0 | 143.61 |
2020-07-17 | 142.92 | 138.97 | 139.93 | 141.53 | 114400.0 | 140.7 |
2020-07-16 | 140.11 | 136.84 | 137.44 | 140.0 | 95000.0 | 139.18 |
2020-07-15 | 139.48 | 135.39 | 139.07 | 138.89 | 157300.0 | 138.07 |
2020-07-14 | 136.54 | 131.35 | 134.96 | 136.53 | 102800.0 | 135.73 |
2020-07-13 | 141.77 | 134.73 | 137.66 | 134.8 | 155200.0 | 134.01 |
2020-07-10 | 136.18 | 133.3 | 135.52 | 135.82 | 104700.0 | 135.02 |
2020-07-09 | 139.81 | 132.71 | 138.74 | 135.08 | 120300.0 | 134.29 |
2020-07-08 | 138.6 | 134.85 | 135.62 | 138.59 | 177200.0 | 137.78 |
2020-07-07 | 141.03 | 135.31 | 138.39 | 135.45 | 112900.0 | 134.65 |
2020-07-06 | 143.5 | 139.05 | 143.25 | 139.84 | 161400.0 | 139.02 |
2020-07-02 | 141.23 | 137.0 | 137.1 | 138.76 | 208300.0 | 137.95 |
2020-07-01 | 140.15 | 132.56 | 139.58 | 133.39 | 227400.0 | 132.61 |
2020-06-30 | 140.58 | 133.33 | 133.33 | 139.54 | 208200.0 | 138.72 |
2020-06-29 | 134.74 | 127.93 | 129.24 | 133.81 | 145400.0 | 133.02 |
2020-06-26 | 136.08 | 126.53 | 134.65 | 128.15 | 312200.0 | 127.4 |
2020-06-25 | 136.63 | 129.56 | 130.66 | 136.55 | 165600.0 | 135.75 |
2020-06-24 | 136.56 | 130.0 | 135.01 | 132.01 | 213400.0 | 131.23 |
2020-06-23 | 140.09 | 135.37 | 140.09 | 136.92 | 184800.0 | 136.12 |
2020-06-22 | 138.89 | 135.17 | 137.61 | 138.2 | 206000.0 | 136.95 |
2020-06-19 | 142.82 | 137.82 | 142.82 | 138.91 | 367700.0 | 137.65 |
2020-06-18 | 145.09 | 138.03 | 143.49 | 140.97 | 202900.0 | 139.7 |
2020-06-17 | 148.02 | 143.37 | 147.88 | 143.49 | 187500.0 | 142.19 |
2020-06-16 | 151.16 | 142.32 | 147.03 | 146.29 | 156200.0 | 144.97 |
2020-06-15 | 142.65 | 132.32 | 132.4 | 140.67 | 185700.0 | 139.4 |
2020-06-12 | 146.94 | 133.96 | 143.5 | 137.65 | 244900.0 | 136.41 |
2020-06-11 | 146.41 | 135.79 | 144.06 | 136.17 | 219500.0 | 134.94 |
2020-06-10 | 154.47 | 149.32 | 154.24 | 149.88 | 291900.0 | 148.53 |
2020-06-09 | 157.04 | 152.75 | 152.75 | 154.18 | 185200.0 | 152.79 |
2020-06-08 | 160.9 | 154.26 | 160.9 | 155.64 | 168600.0 | 154.23 |
2020-06-05 | 162.33 | 157.58 | 159.49 | 158.82 | 205400.0 | 157.38 |
2020-06-04 | 154.99 | 151.37 | 152.06 | 153.27 | 122700.0 | 151.89 |
2020-06-03 | 155.16 | 148.51 | 148.71 | 154.02 | 153100.0 | 152.63 |
2020-06-02 | 149.98 | 142.02 | 144.98 | 145.63 | 207200.0 | 144.31 |
2020-06-01 | 146.16 | 142.07 | 144.87 | 143.5 | 167300.0 | 142.2 |
2020-05-29 | 147.21 | 141.39 | 142.24 | 144.86 | 198800.0 | 143.55 |
2020-05-28 | 151.23 | 142.0 | 151.23 | 142.96 | 196400.0 | 141.67 |
2020-05-27 | 150.34 | 141.22 | 145.39 | 150.21 | 254000.0 | 148.85 |
2020-05-26 | 142.99 | 138.79 | 138.79 | 141.72 | 178300.0 | 140.44 |
2020-05-22 | 135.11 | 132.28 | 135.11 | 132.95 | 120300.0 | 131.75 |
2020-05-21 | 138.55 | 133.01 | 137.65 | 133.91 | 188800.0 | 132.7 |
2020-05-20 | 139.85 | 136.46 | 138.73 | 137.59 | 204100.0 | 136.35 |
2020-05-19 | 137.41 | 128.43 | 129.22 | 135.25 | 284300.0 | 134.03 |
2020-05-18 | 130.18 | 123.79 | 123.8 | 129.52 | 241900.0 | 128.35 |
2020-05-15 | 121.35 | 117.23 | 119.0 | 118.04 | 177100.0 | 116.97 |
2020-05-14 | 121.98 | 112.92 | 117.25 | 121.82 | 283300.0 | 120.72 |
2020-05-13 | 122.39 | 116.31 | 122.23 | 121.32 | 282300.0 | 120.22 |
2020-05-12 | 132.51 | 122.81 | 131.34 | 122.91 | 277200.0 | 121.8 |
2020-05-11 | 135.28 | 128.59 | 132.14 | 129.97 | 284800.0 | 128.8 |
2020-05-08 | 135.93 | 129.96 | 130.45 | 135.63 | 216600.0 | 134.4 |
2020-05-07 | 130.0 | 122.21 | 127.26 | 127.63 | 360700.0 | 126.48 |
2020-05-06 | 124.58 | 120.55 | 123.05 | 121.89 | 496600.0 | 120.79 |
2020-05-05 | 127.79 | 120.53 | 123.4 | 121.61 | 193400.0 | 120.51 |
2020-05-04 | 120.26 | 115.69 | 117.5 | 120.25 | 257500.0 | 119.16 |
2020-05-01 | 123.35 | 114.18 | 118.05 | 119.55 | 333500.0 | 118.47 |
2020-04-30 | 133.68 | 122.18 | 129.89 | 122.54 | 273600.0 | 121.43 |
2020-04-29 | 133.2 | 119.19 | 119.88 | 132.45 | 326400.0 | 131.25 |
2020-04-28 | 119.25 | 113.66 | 118.5 | 115.35 | 222400.0 | 114.31 |
2020-04-27 | 116.11 | 113.09 | 113.39 | 114.93 | 181900.0 | 113.89 |
2020-04-24 | 112.03 | 107.31 | 110.45 | 111.51 | 162900.0 | 110.5 |
2020-04-23 | 113.01 | 108.47 | 110.77 | 109.53 | 187800.0 | 108.54 |
2020-04-22 | 111.52 | 107.83 | 110.22 | 109.67 | 245400.0 | 108.68 |
2020-04-21 | 109.54 | 104.21 | 108.02 | 105.48 | 293400.0 | 104.53 |
2020-04-20 | 118.82 | 111.44 | 115.31 | 111.55 | 294900.0 | 110.54 |
2020-04-17 | 120.57 | 116.55 | 117.85 | 119.07 | 234900.0 | 117.99 |
2020-04-16 | 114.32 | 107.09 | 111.57 | 112.52 | 318000.0 | 111.5 |
2020-04-15 | 119.0 | 110.03 | 114.85 | 111.6 | 349000.0 | 110.59 |
2020-04-14 | 127.25 | 121.04 | 122.31 | 126.23 | 289700.0 | 125.09 |
2020-04-13 | 121.84 | 117.43 | 119.98 | 118.66 | 259000.0 | 117.59 |
2020-04-09 | 127.8 | 120.25 | 123.32 | 121.25 | 326500.0 | 120.15 |
2020-04-08 | 125.49 | 118.85 | 123.25 | 120.98 | 288900.0 | 119.89 |
2020-04-07 | 127.75 | 116.51 | 122.12 | 118.54 | 326000.0 | 117.47 |
2020-04-06 | 116.33 | 106.32 | 106.32 | 115.7 | 346900.0 | 114.65 |
2020-04-03 | 104.98 | 97.13 | 104.68 | 100.17 | 210300.0 | 99.26 |
2020-04-02 | 107.12 | 99.65 | 103.93 | 103.35 | 265900.0 | 102.42 |
2020-04-01 | 109.0 | 101.11 | 108.59 | 101.85 | 364100.0 | 100.93 |
2020-03-31 | 118.69 | 110.51 | 115.49 | 114.14 | 442000.0 | 113.11 |
2020-03-30 | 115.87 | 108.0 | 110.46 | 114.72 | 255400.0 | 113.68 |
2020-03-27 | 115.62 | 106.02 | 113.4 | 107.05 | 340500.0 | 106.08 |
2020-03-26 | 118.34 | 101.41 | 104.06 | 118.08 | 337300.0 | 117.01 |
2020-03-25 | 108.5 | 99.03 | 102.75 | 102.54 | 307700.0 | 101.61 |
2020-03-24 | 103.16 | 90.0 | 90.79 | 103.08 | 563000.0 | 102.15 |
2020-03-23 | 96.33 | 87.34 | 90.68 | 91.18 | 515600.0 | 90.36 |
2020-03-20 | 96.57 | 87.63 | 90.0 | 89.07 | 654700.0 | 87.83 |
2020-03-19 | 100.09 | 88.12 | 88.9 | 90.0 | 523800.0 | 88.75 |
2020-03-18 | 100.15 | 85.26 | 94.64 | 89.37 | 530000.0 | 88.12 |
2020-03-17 | 107.09 | 89.43 | 94.13 | 103.75 | 535000.0 | 102.3 |
2020-03-16 | 114.95 | 92.43 | 114.95 | 93.21 | 374400.0 | 91.91 |
2020-03-13 | 122.24 | 102.33 | 105.1 | 121.09 | 691500.0 | 119.4 |
2020-03-12 | 110.04 | 98.01 | 104.48 | 98.09 | 468800.0 | 96.72 |
2020-03-11 | 120.12 | 110.43 | 117.89 | 113.21 | 361400.0 | 111.63 |
2020-03-10 | 122.71 | 114.16 | 121.9 | 122.0 | 325400.0 | 120.3 |
2020-03-09 | 126.18 | 117.08 | 125.21 | 117.29 | 314300.0 | 115.66 |
2020-03-06 | 139.39 | 133.72 | 135.81 | 138.92 | 206600.0 | 136.98 |
2020-03-05 | 146.85 | 138.86 | 142.58 | 140.41 | 215500.0 | 138.45 |
2020-03-04 | 148.76 | 140.51 | 142.58 | 147.78 | 179600.0 | 145.72 |
2020-03-03 | 149.15 | 138.07 | 145.39 | 138.4 | 234400.0 | 136.47 |
2020-03-02 | 145.53 | 138.24 | 140.28 | 145.35 | 227100.0 | 143.33 |
2020-02-28 | 139.6 | 131.55 | 132.61 | 139.28 | 346100.0 | 137.34 |
2020-02-27 | 144.52 | 138.55 | 140.96 | 138.68 | 308200.0 | 136.75 |
2020-02-26 | 148.27 | 143.49 | 145.17 | 145.61 | 168300.0 | 143.58 |
2020-02-25 | 152.93 | 143.52 | 152.93 | 143.63 | 226900.0 | 141.63 |
2020-02-24 | 153.97 | 149.16 | 150.42 | 151.47 | 213500.0 | 149.36 |
2020-02-21 | 162.79 | 158.09 | 162.79 | 158.39 | 140300.0 | 156.18 |
2020-02-20 | 164.19 | 160.18 | 162.89 | 163.71 | 143000.0 | 161.43 |
2020-02-19 | 164.67 | 161.64 | 162.95 | 163.98 | 188800.0 | 161.7 |
2020-02-18 | 165.49 | 159.97 | 163.49 | 161.02 | 257100.0 | 158.78 |