LHC Group Common Stockのデータ
- Home
- LHC Group Common Stockの株価データ
LHC Group Common Stockの基本情報
| 名前 |
LHC Group Common Stock |
| ティッカー |
LHCG |
| 国 |
United States |
| 上場年 |
2005.0 |
| セクター |
Health Care |
LHC Group Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
207.0 |
201.68 |
206.07 |
201.77 |
102000.0 |
201.77 |
| 2021-02-12 |
207.93 |
205.03 |
207.27 |
206.97 |
85600.0 |
206.97 |
| 2021-02-11 |
207.19 |
203.64 |
203.96 |
207.1 |
132400.0 |
207.1 |
| 2021-02-10 |
205.94 |
199.6 |
205.63 |
202.9 |
124000.0 |
202.9 |
| 2021-02-09 |
206.61 |
201.93 |
206.04 |
204.32 |
141600.0 |
204.32 |
| 2021-02-08 |
206.87 |
203.12 |
205.91 |
206.14 |
138900.0 |
206.14 |
| 2021-02-05 |
205.26 |
198.72 |
205.26 |
204.19 |
106500.0 |
204.19 |
| 2021-02-04 |
204.72 |
196.74 |
199.22 |
204.06 |
127600.0 |
204.06 |
| 2021-02-03 |
200.32 |
194.25 |
198.01 |
199.58 |
129000.0 |
199.58 |
| 2021-02-02 |
204.37 |
197.8 |
203.05 |
198.55 |
169800.0 |
198.55 |
| 2021-02-01 |
203.69 |
198.44 |
200.73 |
200.58 |
124800.0 |
200.58 |
| 2021-01-29 |
203.99 |
196.24 |
202.2 |
199.22 |
189400.0 |
199.22 |
| 2021-01-28 |
204.88 |
195.39 |
199.55 |
201.19 |
338900.0 |
201.19 |
| 2021-01-27 |
212.3 |
196.27 |
212.29 |
198.07 |
337600.0 |
198.07 |
| 2021-01-26 |
220.31 |
214.89 |
220.05 |
215.9 |
99800.0 |
215.9 |
| 2021-01-25 |
223.8 |
217.17 |
219.5 |
219.03 |
154300.0 |
219.03 |
| 2021-01-22 |
219.06 |
212.82 |
213.62 |
218.17 |
125600.0 |
218.17 |
| 2021-01-21 |
218.37 |
211.86 |
218.37 |
214.65 |
100100.0 |
214.65 |
| 2021-01-20 |
217.56 |
213.43 |
213.43 |
217.28 |
158700.0 |
217.28 |
| 2021-01-19 |
215.5 |
211.26 |
212.77 |
212.74 |
228800.0 |
212.74 |
| 2021-01-15 |
214.27 |
209.55 |
209.93 |
210.62 |
135900.0 |
210.62 |
| 2021-01-14 |
218.93 |
210.21 |
214.3 |
211.55 |
205200.0 |
211.55 |
| 2021-01-13 |
215.88 |
212.53 |
214.59 |
213.56 |
221800.0 |
213.56 |
| 2021-01-12 |
220.28 |
213.72 |
218.72 |
215.01 |
155500.0 |
215.01 |
| 2021-01-11 |
220.57 |
216.79 |
220.41 |
218.97 |
98000.0 |
218.97 |
| 2021-01-08 |
223.23 |
220.18 |
220.38 |
221.64 |
155500.0 |
221.64 |
| 2021-01-07 |
221.0 |
218.38 |
219.03 |
220.16 |
118100.0 |
220.16 |
| 2021-01-06 |
220.62 |
211.74 |
212.8 |
219.32 |
221200.0 |
219.32 |
| 2021-01-05 |
217.19 |
210.77 |
210.77 |
212.85 |
154600.0 |
212.85 |
| 2021-01-04 |
214.42 |
207.52 |
214.42 |
210.3 |
160600.0 |
210.3 |
| 2020-12-31 |
215.55 |
207.9 |
211.29 |
213.32 |
258600.0 |
213.32 |
| 2020-12-30 |
214.95 |
208.8 |
211.69 |
211.45 |
138000.0 |
211.45 |
| 2020-12-29 |
218.24 |
210.51 |
217.7 |
211.69 |
213200.0 |
211.69 |
| 2020-12-28 |
222.5 |
213.59 |
221.67 |
216.89 |
195200.0 |
216.89 |
| 2020-12-24 |
222.34 |
216.8 |
222.34 |
220.06 |
60800.0 |
220.06 |
| 2020-12-23 |
223.65 |
217.57 |
217.57 |
221.55 |
167900.0 |
221.55 |
| 2020-12-22 |
218.75 |
212.86 |
213.6 |
217.36 |
119100.0 |
217.36 |
| 2020-12-21 |
218.82 |
208.88 |
215.12 |
213.82 |
201100.0 |
213.82 |
| 2020-12-18 |
222.82 |
212.0 |
212.25 |
219.78 |
497800.0 |
219.78 |
| 2020-12-17 |
210.76 |
204.28 |
204.28 |
210.39 |
151600.0 |
210.39 |
| 2020-12-16 |
206.35 |
202.76 |
204.7 |
204.7 |
109600.0 |
204.7 |
| 2020-12-15 |
206.08 |
200.3 |
200.83 |
204.52 |
161300.0 |
204.52 |
| 2020-12-14 |
207.59 |
198.93 |
202.11 |
199.7 |
185100.0 |
199.7 |
| 2020-12-11 |
201.47 |
199.16 |
199.96 |
200.5 |
207400.0 |
200.5 |
| 2020-12-10 |
201.7 |
199.36 |
199.91 |
200.09 |
135200.0 |
200.09 |
| 2020-12-09 |
203.33 |
198.18 |
203.33 |
199.58 |
136000.0 |
199.58 |
| 2020-12-08 |
202.99 |
200.6 |
202.41 |
202.06 |
178500.0 |
202.06 |
| 2020-12-07 |
202.01 |
197.96 |
200.88 |
201.25 |
146600.0 |
201.25 |
| 2020-12-04 |
200.92 |
194.69 |
196.12 |
200.88 |
170400.0 |
200.88 |
| 2020-12-03 |
198.15 |
194.02 |
195.0 |
195.65 |
112600.0 |
195.65 |
| 2020-12-02 |
200.24 |
195.29 |
199.27 |
196.14 |
122100.0 |
196.14 |
| 2020-12-01 |
201.78 |
195.82 |
196.74 |
200.38 |
234400.0 |
200.38 |
| 2020-11-30 |
199.54 |
195.18 |
198.3 |
196.32 |
274500.0 |
196.32 |
| 2020-11-27 |
200.0 |
196.82 |
196.82 |
198.37 |
79700.0 |
198.37 |
| 2020-11-25 |
200.8 |
195.37 |
198.22 |
196.83 |
150000.0 |
196.83 |
| 2020-11-24 |
201.03 |
192.9 |
198.0 |
197.18 |
201800.0 |
197.18 |
| 2020-11-23 |
204.76 |
197.34 |
202.52 |
198.02 |
212600.0 |
198.02 |
| 2020-11-20 |
206.35 |
201.69 |
201.69 |
204.16 |
129000.0 |
204.16 |
| 2020-11-19 |
205.82 |
201.45 |
204.31 |
203.93 |
130100.0 |
203.93 |
| 2020-11-18 |
211.41 |
202.57 |
210.95 |
203.57 |
262200.0 |
203.57 |
| 2020-11-17 |
212.79 |
206.99 |
210.0 |
210.89 |
181000.0 |
210.89 |
| 2020-11-16 |
218.77 |
205.47 |
214.35 |
210.71 |
326100.0 |
210.71 |
| 2020-11-13 |
216.04 |
210.65 |
215.26 |
213.12 |
151000.0 |
213.12 |
| 2020-11-12 |
221.8 |
212.4 |
219.35 |
215.64 |
144100.0 |
215.64 |
| 2020-11-11 |
223.31 |
217.3 |
218.02 |
219.43 |
101000.0 |
219.43 |
| 2020-11-10 |
216.83 |
210.77 |
214.83 |
215.65 |
213100.0 |
215.65 |
| 2020-11-09 |
236.81 |
212.99 |
231.18 |
214.36 |
239400.0 |
214.36 |
| 2020-11-06 |
233.9 |
225.77 |
229.98 |
226.32 |
142400.0 |
226.32 |
| 2020-11-05 |
236.56 |
216.0 |
233.24 |
227.99 |
308300.0 |
227.99 |
| 2020-11-04 |
232.91 |
222.18 |
224.38 |
231.49 |
183000.0 |
231.49 |
| 2020-11-03 |
228.95 |
219.93 |
220.04 |
223.71 |
169600.0 |
223.71 |
| 2020-11-02 |
222.42 |
214.36 |
218.87 |
217.07 |
123500.0 |
217.07 |
| 2020-10-30 |
217.77 |
210.98 |
214.05 |
216.55 |
150800.0 |
216.55 |
| 2020-10-29 |
216.63 |
208.5 |
211.0 |
214.61 |
146100.0 |
214.61 |
| 2020-10-28 |
219.95 |
210.45 |
219.59 |
211.73 |
185100.0 |
211.73 |
| 2020-10-27 |
224.75 |
219.12 |
222.0 |
222.84 |
164600.0 |
222.84 |
| 2020-10-26 |
221.06 |
210.7 |
214.72 |
220.6 |
113300.0 |
220.6 |
| 2020-10-23 |
222.59 |
215.51 |
219.96 |
216.91 |
183500.0 |
216.91 |
| 2020-10-22 |
223.12 |
217.72 |
219.99 |
219.1 |
165800.0 |
219.1 |
| 2020-10-21 |
223.93 |
217.65 |
222.11 |
218.0 |
119300.0 |
218.0 |
| 2020-10-20 |
225.85 |
220.58 |
223.9 |
220.91 |
88200.0 |
220.91 |
| 2020-10-19 |
228.73 |
220.84 |
226.8 |
222.26 |
104300.0 |
222.26 |
| 2020-10-16 |
227.49 |
224.08 |
224.73 |
224.87 |
94800.0 |
224.87 |
| 2020-10-15 |
227.99 |
221.03 |
221.03 |
225.15 |
142300.0 |
225.15 |
| 2020-10-14 |
231.79 |
224.17 |
227.79 |
224.29 |
134100.0 |
224.29 |
| 2020-10-13 |
227.91 |
223.26 |
225.05 |
227.28 |
115300.0 |
227.28 |
| 2020-10-12 |
228.28 |
225.03 |
227.01 |
225.96 |
86200.0 |
225.96 |
| 2020-10-09 |
226.54 |
221.14 |
222.88 |
225.66 |
107400.0 |
225.66 |
| 2020-10-08 |
222.94 |
218.74 |
222.66 |
221.06 |
105500.0 |
221.06 |
| 2020-10-07 |
221.72 |
219.05 |
219.88 |
220.79 |
120400.0 |
220.79 |
| 2020-10-06 |
221.29 |
214.88 |
218.53 |
217.62 |
160100.0 |
217.62 |
| 2020-10-05 |
218.39 |
214.72 |
215.53 |
218.02 |
147000.0 |
218.02 |
| 2020-10-02 |
216.39 |
210.0 |
210.79 |
214.62 |
128100.0 |
214.62 |
| 2020-10-01 |
214.56 |
208.0 |
212.17 |
214.02 |
160900.0 |
214.02 |
| 2020-09-30 |
217.02 |
208.64 |
208.64 |
212.56 |
360400.0 |
212.56 |
| 2020-09-29 |
211.82 |
206.62 |
207.44 |
207.7 |
144500.0 |
207.7 |
| 2020-09-28 |
207.74 |
204.36 |
204.36 |
207.45 |
137800.0 |
207.45 |
| 2020-09-25 |
203.6 |
196.7 |
196.7 |
202.83 |
118800.0 |
202.83 |
| 2020-09-24 |
201.91 |
194.5 |
198.72 |
196.13 |
305500.0 |
196.13 |
| 2020-09-23 |
205.6 |
198.11 |
202.33 |
199.02 |
189500.0 |
199.02 |
| 2020-09-22 |
203.85 |
197.64 |
201.05 |
203.64 |
162900.0 |
203.64 |
| 2020-09-21 |
201.25 |
196.27 |
198.53 |
200.54 |
196300.0 |
200.54 |
| 2020-09-18 |
205.85 |
197.45 |
204.94 |
202.0 |
683700.0 |
202.0 |
| 2020-09-17 |
203.94 |
199.94 |
201.51 |
202.98 |
148000.0 |
202.98 |
| 2020-09-16 |
210.3 |
204.6 |
207.63 |
204.73 |
177900.0 |
204.73 |
| 2020-09-15 |
210.79 |
205.19 |
206.79 |
205.81 |
149800.0 |
205.81 |
| 2020-09-14 |
207.66 |
201.19 |
202.78 |
205.41 |
150100.0 |
205.41 |
| 2020-09-11 |
204.86 |
198.82 |
203.45 |
201.11 |
139100.0 |
201.11 |
| 2020-09-10 |
210.17 |
202.11 |
208.31 |
202.33 |
185400.0 |
202.33 |
| 2020-09-09 |
208.1 |
200.44 |
204.87 |
207.28 |
148200.0 |
207.28 |
| 2020-09-08 |
205.17 |
197.22 |
197.83 |
201.09 |
158500.0 |
201.09 |
| 2020-09-04 |
207.37 |
195.52 |
207.37 |
202.56 |
158900.0 |
202.56 |
| 2020-09-03 |
211.26 |
202.75 |
210.89 |
206.24 |
159600.0 |
206.24 |
| 2020-09-02 |
212.87 |
207.06 |
209.83 |
212.44 |
138000.0 |
212.44 |
| 2020-09-01 |
209.73 |
206.9 |
208.82 |
208.25 |
141900.0 |
208.25 |
| 2020-08-31 |
210.07 |
204.8 |
205.33 |
208.44 |
213300.0 |
208.44 |
| 2020-08-28 |
207.05 |
204.24 |
206.27 |
205.68 |
165400.0 |
205.68 |
| 2020-08-27 |
208.12 |
204.38 |
207.47 |
205.0 |
179600.0 |
205.0 |
| 2020-08-26 |
207.14 |
201.61 |
204.08 |
206.65 |
255700.0 |
206.65 |
| 2020-08-25 |
205.8 |
200.88 |
203.88 |
203.46 |
210700.0 |
203.46 |
| 2020-08-24 |
211.22 |
201.56 |
209.99 |
204.09 |
297500.0 |
204.09 |
| 2020-08-21 |
208.38 |
204.5 |
207.45 |
208.22 |
153500.0 |
208.22 |
| 2020-08-20 |
209.75 |
201.88 |
201.88 |
208.18 |
192600.0 |
208.18 |
| 2020-08-19 |
205.87 |
202.26 |
204.02 |
202.79 |
155900.0 |
202.79 |
| 2020-08-18 |
204.33 |
197.54 |
197.88 |
203.53 |
252100.0 |
203.53 |
| 2020-08-17 |
199.92 |
196.38 |
197.2 |
197.55 |
278200.0 |
197.55 |
| 2020-08-14 |
198.15 |
194.91 |
196.33 |
196.97 |
213200.0 |
196.97 |
| 2020-08-13 |
196.92 |
194.3 |
195.59 |
195.96 |
256000.0 |
195.96 |
| 2020-08-12 |
201.05 |
194.36 |
197.33 |
196.2 |
269300.0 |
196.2 |
| 2020-08-11 |
204.38 |
197.43 |
202.35 |
198.26 |
340600.0 |
198.26 |
| 2020-08-10 |
214.97 |
200.43 |
213.26 |
201.06 |
329200.0 |
201.06 |
| 2020-08-07 |
214.0 |
203.93 |
209.5 |
213.08 |
251800.0 |
213.08 |
| 2020-08-06 |
211.85 |
196.08 |
202.45 |
209.65 |
346000.0 |
209.65 |
| 2020-08-05 |
204.35 |
196.11 |
201.2 |
203.61 |
244400.0 |
203.61 |
| 2020-08-04 |
201.41 |
196.28 |
196.93 |
199.8 |
190000.0 |
199.8 |
| 2020-08-03 |
199.14 |
195.02 |
197.57 |
198.23 |
138200.0 |
198.23 |
| 2020-07-31 |
197.74 |
190.58 |
197.62 |
195.11 |
258400.0 |
195.11 |
| 2020-07-30 |
197.96 |
193.74 |
194.24 |
197.25 |
198300.0 |
197.25 |
| 2020-07-29 |
199.72 |
187.05 |
187.05 |
197.0 |
235600.0 |
197.0 |
| 2020-07-28 |
192.31 |
185.69 |
189.21 |
185.69 |
204300.0 |
185.69 |
| 2020-07-27 |
191.96 |
187.13 |
187.86 |
190.06 |
163700.0 |
190.06 |
| 2020-07-24 |
189.19 |
185.7 |
188.01 |
187.84 |
150400.0 |
187.84 |
| 2020-07-23 |
192.43 |
186.69 |
189.34 |
188.34 |
224000.0 |
188.34 |
| 2020-07-22 |
192.1 |
187.6 |
189.61 |
188.48 |
268300.0 |
188.48 |
| 2020-07-21 |
191.96 |
187.62 |
191.05 |
188.48 |
217700.0 |
188.48 |
| 2020-07-20 |
192.16 |
186.84 |
188.75 |
189.19 |
210500.0 |
189.19 |
| 2020-07-17 |
189.34 |
183.27 |
184.11 |
188.0 |
146500.0 |
188.0 |
| 2020-07-16 |
186.4 |
182.89 |
185.18 |
184.53 |
248700.0 |
184.53 |
| 2020-07-15 |
185.45 |
179.31 |
183.0 |
185.37 |
251700.0 |
185.37 |
| 2020-07-14 |
178.59 |
171.91 |
173.71 |
178.43 |
214200.0 |
178.43 |
| 2020-07-13 |
185.53 |
173.67 |
182.95 |
174.26 |
304200.0 |
174.26 |
| 2020-07-10 |
182.2 |
178.15 |
178.84 |
181.32 |
152200.0 |
181.32 |
| 2020-07-09 |
181.24 |
175.96 |
180.64 |
180.61 |
188700.0 |
180.61 |
| 2020-07-08 |
179.96 |
174.4 |
178.06 |
179.12 |
151900.0 |
179.12 |
| 2020-07-07 |
180.92 |
176.28 |
177.93 |
177.78 |
191600.0 |
177.78 |
| 2020-07-06 |
181.49 |
175.99 |
180.0 |
179.2 |
264300.0 |
179.2 |
| 2020-07-02 |
179.29 |
176.17 |
179.0 |
177.18 |
182600.0 |
177.18 |
| 2020-07-01 |
179.21 |
172.55 |
174.99 |
177.41 |
314500.0 |
177.41 |
| 2020-06-30 |
175.0 |
164.7 |
172.36 |
174.32 |
296400.0 |
174.32 |
| 2020-06-29 |
172.57 |
169.04 |
172.26 |
172.19 |
273200.0 |
172.19 |
| 2020-06-26 |
174.45 |
169.73 |
171.18 |
171.93 |
519600.0 |
171.93 |
| 2020-06-25 |
172.13 |
165.06 |
165.92 |
172.1 |
347800.0 |
172.1 |
| 2020-06-24 |
169.51 |
164.0 |
167.29 |
166.76 |
239300.0 |
166.76 |
| 2020-06-23 |
170.33 |
167.26 |
169.77 |
168.94 |
195200.0 |
168.94 |
| 2020-06-22 |
169.74 |
165.59 |
166.95 |
168.52 |
366000.0 |
168.52 |
| 2020-06-19 |
170.12 |
163.5 |
163.68 |
168.83 |
538200.0 |
168.83 |
| 2020-06-18 |
163.21 |
156.5 |
156.93 |
162.91 |
266200.0 |
162.91 |
| 2020-06-17 |
161.52 |
157.0 |
160.02 |
157.88 |
255500.0 |
157.88 |
| 2020-06-16 |
165.45 |
158.2 |
164.22 |
159.95 |
316900.0 |
159.95 |
| 2020-06-15 |
160.35 |
152.28 |
152.63 |
160.21 |
301000.0 |
160.21 |
| 2020-06-12 |
155.96 |
151.01 |
154.83 |
155.52 |
409300.0 |
155.52 |
| 2020-06-11 |
157.59 |
149.43 |
155.88 |
150.83 |
267000.0 |
150.83 |
| 2020-06-10 |
161.79 |
158.04 |
160.33 |
160.53 |
366600.0 |
160.53 |
| 2020-06-09 |
161.99 |
158.24 |
160.12 |
159.46 |
298800.0 |
159.46 |
| 2020-06-08 |
162.77 |
158.52 |
158.72 |
161.7 |
257600.0 |
161.7 |
| 2020-06-05 |
164.91 |
157.59 |
161.33 |
158.17 |
291400.0 |
158.17 |
| 2020-06-04 |
164.3 |
158.09 |
162.89 |
159.32 |
159400.0 |
159.32 |
| 2020-06-03 |
170.07 |
164.2 |
166.82 |
164.33 |
262000.0 |
164.33 |
| 2020-06-02 |
164.91 |
159.0 |
161.38 |
164.65 |
194200.0 |
164.65 |
| 2020-06-01 |
162.0 |
159.61 |
161.82 |
161.01 |
264400.0 |
161.01 |
| 2020-05-29 |
164.39 |
158.64 |
159.84 |
162.51 |
462200.0 |
162.51 |
| 2020-05-28 |
167.71 |
158.08 |
163.99 |
159.94 |
398100.0 |
159.94 |
| 2020-05-27 |
164.73 |
156.06 |
164.73 |
162.48 |
385100.0 |
162.48 |
| 2020-05-26 |
170.46 |
161.65 |
170.46 |
162.11 |
250400.0 |
162.11 |
| 2020-05-22 |
165.1 |
162.35 |
164.69 |
164.85 |
154700.0 |
164.85 |
| 2020-05-21 |
165.19 |
159.65 |
160.83 |
163.93 |
309700.0 |
163.93 |
| 2020-05-20 |
165.45 |
158.89 |
162.92 |
160.02 |
438800.0 |
160.02 |
| 2020-05-19 |
164.31 |
159.93 |
160.69 |
160.75 |
447800.0 |
160.75 |
| 2020-05-18 |
161.99 |
152.79 |
155.05 |
160.18 |
518000.0 |
160.18 |
| 2020-05-15 |
150.66 |
142.43 |
145.4 |
149.98 |
357900.0 |
149.98 |
| 2020-05-14 |
145.91 |
138.72 |
143.49 |
145.49 |
412900.0 |
145.49 |
| 2020-05-13 |
147.15 |
140.93 |
144.94 |
145.12 |
447000.0 |
145.12 |
| 2020-05-12 |
148.47 |
143.14 |
143.51 |
145.62 |
439300.0 |
145.62 |
| 2020-05-11 |
144.73 |
131.75 |
134.07 |
142.86 |
626400.0 |
142.86 |
| 2020-05-08 |
136.65 |
116.26 |
121.05 |
134.79 |
528800.0 |
134.79 |
| 2020-05-07 |
124.18 |
120.51 |
124.05 |
121.46 |
345800.0 |
121.46 |
| 2020-05-06 |
125.0 |
122.09 |
124.21 |
122.99 |
230500.0 |
122.99 |
| 2020-05-05 |
126.27 |
122.45 |
122.45 |
123.9 |
371400.0 |
123.9 |
| 2020-05-04 |
125.25 |
119.21 |
124.93 |
121.48 |
330700.0 |
121.48 |
| 2020-05-01 |
129.15 |
123.23 |
127.19 |
125.66 |
353100.0 |
125.66 |
| 2020-04-30 |
133.59 |
126.64 |
128.57 |
129.99 |
435500.0 |
129.99 |
| 2020-04-29 |
130.14 |
121.79 |
125.08 |
130.0 |
372300.0 |
130.0 |
| 2020-04-28 |
129.16 |
121.82 |
129.15 |
122.8 |
215500.0 |
122.8 |
| 2020-04-27 |
127.39 |
123.1 |
124.09 |
126.8 |
234400.0 |
126.8 |
| 2020-04-24 |
125.19 |
120.06 |
125.19 |
122.98 |
266800.0 |
122.98 |
| 2020-04-23 |
126.05 |
122.53 |
124.11 |
123.81 |
416900.0 |
123.81 |
| 2020-04-22 |
126.36 |
121.93 |
123.75 |
123.43 |
254700.0 |
123.43 |
| 2020-04-21 |
129.0 |
120.86 |
127.91 |
121.01 |
348900.0 |
121.01 |
| 2020-04-20 |
132.88 |
129.35 |
129.98 |
130.45 |
344900.0 |
130.45 |
| 2020-04-17 |
133.73 |
124.01 |
132.32 |
131.53 |
696600.0 |
131.53 |
| 2020-04-16 |
135.7 |
129.0 |
134.13 |
130.15 |
5845900.0 |
130.15 |
| 2020-04-15 |
134.75 |
130.2 |
131.72 |
134.18 |
556500.0 |
134.18 |
| 2020-04-14 |
136.61 |
132.77 |
133.1 |
134.5 |
791300.0 |
134.5 |
| 2020-04-13 |
141.26 |
135.54 |
138.27 |
139.58 |
257000.0 |
139.58 |
| 2020-04-09 |
141.51 |
132.32 |
133.63 |
139.31 |
281100.0 |
139.31 |
| 2020-04-08 |
136.21 |
127.4 |
131.18 |
130.88 |
414400.0 |
130.88 |
| 2020-04-07 |
137.79 |
126.45 |
134.36 |
128.81 |
219000.0 |
128.81 |
| 2020-04-06 |
133.37 |
125.97 |
126.96 |
132.29 |
215800.0 |
132.29 |
| 2020-04-03 |
130.18 |
119.92 |
127.18 |
122.74 |
324200.0 |
122.74 |
| 2020-04-02 |
134.98 |
125.23 |
127.0 |
128.56 |
243700.0 |
128.56 |
| 2020-04-01 |
144.47 |
126.18 |
136.01 |
128.4 |
349100.0 |
128.4 |
| 2020-03-31 |
143.29 |
132.63 |
132.98 |
140.2 |
492200.0 |
140.2 |
| 2020-03-30 |
136.3 |
126.0 |
126.27 |
133.86 |
239300.0 |
133.86 |
| 2020-03-27 |
127.97 |
121.9 |
125.98 |
124.41 |
288700.0 |
124.41 |
| 2020-03-26 |
134.06 |
120.71 |
127.26 |
130.2 |
342300.0 |
130.2 |
| 2020-03-25 |
130.3 |
116.56 |
129.59 |
125.52 |
529700.0 |
125.52 |
| 2020-03-24 |
131.5 |
123.2 |
126.94 |
130.63 |
345200.0 |
130.63 |
| 2020-03-23 |
126.58 |
110.16 |
120.3 |
120.97 |
279600.0 |
120.97 |
| 2020-03-20 |
129.21 |
116.42 |
126.74 |
119.56 |
578500.0 |
119.56 |
| 2020-03-19 |
128.92 |
111.91 |
113.91 |
125.57 |
528000.0 |
125.57 |
| 2020-03-18 |
116.97 |
100.0 |
103.15 |
114.52 |
742500.0 |
114.52 |
| 2020-03-17 |
112.66 |
103.68 |
106.87 |
109.33 |
892100.0 |
109.33 |
| 2020-03-16 |
119.66 |
103.96 |
117.41 |
104.81 |
384200.0 |
104.81 |
| 2020-03-13 |
130.02 |
109.89 |
122.54 |
129.44 |
583300.0 |
129.44 |
| 2020-03-12 |
121.98 |
112.35 |
118.27 |
117.4 |
709200.0 |
117.4 |
| 2020-03-11 |
129.0 |
123.66 |
127.23 |
127.0 |
315000.0 |
127.0 |
| 2020-03-10 |
130.62 |
122.51 |
125.48 |
130.34 |
466100.0 |
130.34 |
| 2020-03-09 |
123.89 |
116.63 |
118.93 |
121.82 |
547400.0 |
121.82 |
| 2020-03-06 |
128.72 |
122.33 |
123.24 |
128.36 |
277100.0 |
128.36 |
| 2020-03-05 |
131.15 |
125.86 |
128.64 |
127.25 |
433300.0 |
127.25 |
| 2020-03-04 |
132.03 |
127.33 |
128.3 |
131.91 |
205400.0 |
131.91 |
| 2020-03-03 |
129.64 |
124.1 |
126.14 |
125.45 |
477600.0 |
125.45 |
| 2020-03-02 |
125.53 |
118.84 |
122.41 |
125.29 |
269300.0 |
125.29 |
| 2020-02-28 |
128.35 |
118.18 |
126.02 |
121.46 |
691200.0 |
121.46 |
| 2020-02-27 |
137.05 |
112.97 |
123.06 |
130.01 |
1026000.0 |
130.01 |
| 2020-02-26 |
151.91 |
148.54 |
149.3 |
150.39 |
251000.0 |
150.39 |
| 2020-02-25 |
154.82 |
147.98 |
151.06 |
148.4 |
205300.0 |
148.4 |
| 2020-02-24 |
154.5 |
149.65 |
154.5 |
150.19 |
279700.0 |
150.19 |
| 2020-02-21 |
156.89 |
154.24 |
156.89 |
155.0 |
311000.0 |
155.0 |
| 2020-02-20 |
157.55 |
153.42 |
155.33 |
157.42 |
164600.0 |
157.42 |
| 2020-02-19 |
158.77 |
149.42 |
152.74 |
155.33 |
298800.0 |
155.33 |
| 2020-02-18 |
159.32 |
155.85 |
158.37 |
158.93 |
142900.0 |
158.93 |