名前 | Monolithic Power Systems Inc. Common Stock |
ティッカー | MPWR |
国 | United States |
上場年 | 2004.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 398.89 | 386.35 | 387.74 | 387.96 | 492500.0 | 387.96 |
2021-02-12 | 388.85 | 377.31 | 384.49 | 385.92 | 421900.0 | 385.92 |
2021-02-11 | 386.0 | 371.02 | 379.83 | 384.67 | 10003300.0 | 384.67 |
2021-02-10 | 383.71 | 370.57 | 379.97 | 373.74 | 657100.0 | 373.74 |
2021-02-09 | 382.84 | 365.01 | 367.07 | 379.16 | 1092200.0 | 379.16 |
2021-02-08 | 370.39 | 358.9 | 364.0 | 368.62 | 549900.0 | 368.62 |
2021-02-05 | 392.49 | 357.0 | 388.1 | 359.51 | 775500.0 | 359.51 |
2021-02-04 | 372.77 | 360.67 | 369.21 | 367.6 | 510200.0 | 367.6 |
2021-02-03 | 379.5 | 363.93 | 375.54 | 366.02 | 356100.0 | 366.02 |
2021-02-02 | 378.26 | 368.0 | 374.48 | 374.57 | 289900.0 | 374.57 |
2021-02-01 | 368.7 | 358.74 | 363.48 | 367.93 | 283100.0 | 367.93 |
2021-01-29 | 376.67 | 354.98 | 376.67 | 355.29 | 435000.0 | 355.29 |
2021-01-28 | 372.25 | 354.78 | 361.24 | 367.98 | 373600.0 | 367.98 |
2021-01-27 | 377.29 | 351.0 | 375.02 | 351.75 | 524000.0 | 351.75 |
2021-01-26 | 391.72 | 380.99 | 391.25 | 383.25 | 266100.0 | 383.25 |
2021-01-25 | 406.75 | 383.49 | 405.31 | 391.32 | 195600.0 | 391.32 |
2021-01-22 | 406.33 | 393.58 | 398.8 | 396.91 | 164400.0 | 396.91 |
2021-01-21 | 404.31 | 395.02 | 401.0 | 403.18 | 208000.0 | 403.18 |
2021-01-20 | 401.17 | 394.27 | 396.33 | 396.42 | 282100.0 | 396.42 |
2021-01-19 | 395.25 | 383.27 | 386.28 | 391.32 | 416200.0 | 391.32 |
2021-01-15 | 387.08 | 375.33 | 386.8 | 379.23 | 477000.0 | 379.23 |
2021-01-14 | 393.69 | 385.12 | 389.93 | 386.2 | 278000.0 | 386.2 |
2021-01-13 | 396.19 | 387.81 | 391.24 | 388.22 | 216200.0 | 388.22 |
2021-01-12 | 397.39 | 386.09 | 397.39 | 391.52 | 330900.0 | 391.52 |
2021-01-11 | 396.09 | 382.5 | 384.43 | 392.46 | 527900.0 | 392.46 |
2021-01-08 | 392.74 | 382.54 | 386.97 | 387.41 | 413100.0 | 387.41 |
2021-01-07 | 382.22 | 364.2 | 365.41 | 381.25 | 348100.0 | 381.25 |
2021-01-06 | 377.99 | 356.9 | 363.2 | 358.6 | 632700.0 | 358.6 |
2021-01-05 | 371.41 | 361.54 | 361.54 | 370.56 | 355800.0 | 370.56 |
2021-01-04 | 381.78 | 361.23 | 371.9 | 364.82 | 514000.0 | 364.82 |
2020-12-31 | 367.05 | 358.96 | 363.38 | 366.23 | 277200.0 | 366.23 |
2020-12-30 | 362.64 | 355.19 | 355.19 | 360.73 | 225600.0 | 360.73 |
2020-12-29 | 364.52 | 348.4 | 361.56 | 352.19 | 305700.0 | 351.69 |
2020-12-28 | 365.03 | 355.88 | 362.78 | 360.46 | 272700.0 | 359.95 |
2020-12-24 | 358.61 | 351.37 | 356.83 | 357.07 | 124100.0 | 356.56 |
2020-12-23 | 361.88 | 351.27 | 355.97 | 353.89 | 431200.0 | 353.39 |
2020-12-22 | 355.57 | 347.13 | 347.47 | 354.06 | 570600.0 | 353.56 |
2020-12-21 | 349.61 | 343.09 | 343.44 | 346.57 | 514700.0 | 346.08 |
2020-12-18 | 351.17 | 340.47 | 345.07 | 348.23 | 912200.0 | 347.74 |
2020-12-17 | 345.65 | 334.2 | 334.44 | 341.47 | 431500.0 | 340.99 |
2020-12-16 | 334.04 | 325.07 | 333.6 | 332.03 | 686600.0 | 331.56 |
2020-12-15 | 332.58 | 320.01 | 322.46 | 331.56 | 918700.0 | 331.09 |
2020-12-14 | 320.91 | 310.5 | 310.96 | 319.46 | 685100.0 | 319.01 |
2020-12-11 | 313.75 | 303.6 | 306.36 | 306.57 | 656800.0 | 306.13 |
2020-12-10 | 313.46 | 305.86 | 307.39 | 307.27 | 615700.0 | 306.83 |
2020-12-09 | 322.66 | 305.85 | 321.45 | 308.61 | 467200.0 | 308.17 |
2020-12-08 | 325.34 | 317.96 | 321.88 | 323.49 | 371700.0 | 323.03 |
2020-12-07 | 324.6 | 319.55 | 321.6 | 322.44 | 487400.0 | 321.98 |
2020-12-04 | 333.59 | 320.44 | 323.4 | 321.38 | 664500.0 | 320.92 |
2020-12-03 | 327.38 | 315.02 | 319.23 | 324.14 | 242900.0 | 323.68 |
2020-12-02 | 326.94 | 313.96 | 319.08 | 320.83 | 377500.0 | 320.37 |
2020-12-01 | 327.78 | 317.9 | 322.19 | 319.8 | 391800.0 | 319.35 |
2020-11-30 | 330.87 | 309.0 | 330.87 | 319.96 | 2944700.0 | 319.51 |
2020-11-27 | 329.52 | 309.87 | 313.21 | 328.14 | 468000.0 | 327.67 |
2020-11-25 | 310.8 | 300.55 | 309.88 | 306.42 | 696100.0 | 305.98 |
2020-11-24 | 319.4 | 301.39 | 318.42 | 304.69 | 763400.0 | 304.26 |
2020-11-23 | 322.2 | 309.81 | 317.36 | 318.9 | 382100.0 | 318.45 |
2020-11-20 | 320.21 | 309.69 | 313.21 | 315.73 | 292100.0 | 315.28 |
2020-11-19 | 313.93 | 300.45 | 301.1 | 312.32 | 416500.0 | 311.88 |
2020-11-18 | 307.13 | 299.83 | 302.69 | 300.11 | 230800.0 | 299.68 |
2020-11-17 | 306.65 | 300.0 | 306.13 | 302.85 | 298400.0 | 302.42 |
2020-11-16 | 307.34 | 296.21 | 304.86 | 306.0 | 489600.0 | 305.57 |
2020-11-13 | 317.6 | 303.24 | 314.92 | 306.95 | 368100.0 | 306.51 |
2020-11-12 | 319.58 | 309.45 | 318.78 | 310.75 | 309600.0 | 310.31 |
2020-11-11 | 322.0 | 313.35 | 313.53 | 317.44 | 599700.0 | 316.99 |
2020-11-10 | 319.94 | 302.49 | 314.56 | 309.76 | 567700.0 | 309.32 |
2020-11-09 | 358.29 | 316.01 | 356.8 | 316.84 | 826700.0 | 316.39 |
2020-11-06 | 358.69 | 347.19 | 356.3 | 357.18 | 285500.0 | 356.67 |
2020-11-05 | 357.47 | 338.26 | 342.25 | 356.6 | 729100.0 | 356.09 |
2020-11-04 | 338.92 | 318.27 | 319.49 | 335.86 | 667200.0 | 335.38 |
2020-11-03 | 322.48 | 313.33 | 319.8 | 314.39 | 391200.0 | 313.94 |
2020-11-02 | 326.91 | 313.05 | 325.84 | 315.26 | 342800.0 | 314.81 |
2020-10-30 | 320.29 | 302.88 | 307.62 | 319.6 | 561900.0 | 319.15 |
2020-10-29 | 324.38 | 304.7 | 304.7 | 318.63 | 450700.0 | 318.18 |
2020-10-28 | 319.5 | 303.55 | 313.54 | 303.76 | 298000.0 | 303.33 |
2020-10-27 | 321.68 | 316.24 | 319.34 | 319.88 | 260600.0 | 319.43 |
2020-10-26 | 324.44 | 310.56 | 317.9 | 316.95 | 241600.0 | 316.5 |
2020-10-23 | 321.75 | 314.16 | 316.37 | 321.45 | 233800.0 | 320.99 |
2020-10-22 | 318.27 | 309.78 | 311.88 | 314.83 | 252300.0 | 314.38 |
2020-10-21 | 318.73 | 310.83 | 317.23 | 311.18 | 255700.0 | 310.74 |
2020-10-20 | 318.53 | 313.12 | 313.53 | 315.92 | 237800.0 | 315.47 |
2020-10-19 | 322.75 | 310.98 | 317.74 | 312.41 | 384700.0 | 311.97 |
2020-10-16 | 325.18 | 314.01 | 324.14 | 315.21 | 259800.0 | 314.76 |
2020-10-15 | 322.87 | 306.1 | 309.18 | 320.93 | 272100.0 | 320.47 |
2020-10-14 | 317.84 | 312.8 | 315.48 | 314.39 | 333500.0 | 313.94 |
2020-10-13 | 320.07 | 314.43 | 315.87 | 315.48 | 265700.0 | 315.03 |
2020-10-12 | 322.74 | 314.19 | 319.64 | 316.2 | 311400.0 | 315.75 |
2020-10-09 | 317.97 | 305.7 | 305.7 | 315.46 | 397400.0 | 315.01 |
2020-10-08 | 303.69 | 297.33 | 299.0 | 303.0 | 204100.0 | 302.57 |
2020-10-07 | 298.83 | 289.48 | 292.82 | 298.32 | 347300.0 | 297.9 |
2020-10-06 | 292.1 | 281.59 | 281.59 | 286.51 | 357300.0 | 286.1 |
2020-10-05 | 282.76 | 273.69 | 274.84 | 282.5 | 372400.0 | 282.1 |
2020-10-02 | 277.45 | 271.73 | 274.73 | 272.37 | 254100.0 | 271.98 |
2020-10-01 | 285.33 | 278.17 | 280.85 | 280.34 | 348900.0 | 279.94 |
2020-09-30 | 282.88 | 275.46 | 275.46 | 279.61 | 262600.0 | 279.21 |
2020-09-29 | 279.22 | 273.28 | 273.28 | 276.61 | 189300.0 | 276.22 |
2020-09-28 | 275.34 | 269.29 | 272.09 | 274.88 | 344600.0 | 273.99 |
2020-09-25 | 265.91 | 255.1 | 259.58 | 265.18 | 242900.0 | 264.32 |
2020-09-24 | 261.41 | 250.01 | 250.01 | 259.59 | 276300.0 | 258.75 |
2020-09-23 | 258.76 | 250.74 | 258.43 | 252.06 | 196100.0 | 251.24 |
2020-09-22 | 259.73 | 251.51 | 257.99 | 259.48 | 407300.0 | 258.64 |
2020-09-21 | 257.15 | 247.87 | 248.78 | 255.97 | 373700.0 | 255.14 |
2020-09-18 | 255.23 | 245.77 | 254.13 | 253.94 | 635800.0 | 253.12 |
2020-09-17 | 253.15 | 244.03 | 244.03 | 252.11 | 258200.0 | 251.29 |
2020-09-16 | 261.77 | 249.29 | 260.83 | 250.24 | 302000.0 | 249.43 |
2020-09-15 | 269.13 | 252.0 | 257.18 | 258.67 | 536300.0 | 257.83 |
2020-09-14 | 248.43 | 242.38 | 242.78 | 247.6 | 253500.0 | 246.8 |
2020-09-11 | 245.48 | 235.62 | 242.46 | 237.03 | 396400.0 | 236.26 |
2020-09-10 | 249.86 | 241.92 | 248.5 | 243.19 | 295500.0 | 242.4 |
2020-09-09 | 249.33 | 243.97 | 248.12 | 246.56 | 444700.0 | 245.76 |
2020-09-08 | 252.96 | 241.94 | 246.02 | 242.63 | 344300.0 | 241.84 |
2020-09-04 | 265.64 | 246.04 | 263.22 | 255.81 | 381600.0 | 254.98 |
2020-09-03 | 278.35 | 261.05 | 278.35 | 263.09 | 382400.0 | 262.24 |
2020-09-02 | 284.5 | 273.04 | 276.32 | 282.85 | 291000.0 | 281.93 |
2020-09-01 | 272.84 | 262.59 | 268.0 | 272.62 | 464200.0 | 271.74 |
2020-08-31 | 273.28 | 266.05 | 269.72 | 267.13 | 322600.0 | 266.27 |
2020-08-28 | 269.8 | 264.12 | 264.12 | 269.46 | 172900.0 | 268.59 |
2020-08-27 | 270.25 | 262.58 | 270.25 | 264.01 | 312100.0 | 263.16 |
2020-08-26 | 272.72 | 266.85 | 272.11 | 269.55 | 226000.0 | 268.68 |
2020-08-25 | 271.84 | 268.67 | 268.67 | 271.57 | 230400.0 | 270.69 |
2020-08-24 | 275.94 | 266.01 | 275.79 | 268.11 | 268700.0 | 267.24 |
2020-08-21 | 273.54 | 268.3 | 270.81 | 272.75 | 157100.0 | 271.87 |
2020-08-20 | 274.87 | 269.31 | 271.86 | 270.81 | 272700.0 | 269.93 |
2020-08-19 | 278.87 | 273.53 | 276.21 | 274.49 | 232300.0 | 273.6 |
2020-08-18 | 282.39 | 275.02 | 281.38 | 275.4 | 253200.0 | 274.51 |
2020-08-17 | 282.65 | 278.33 | 279.22 | 281.38 | 206500.0 | 280.47 |
2020-08-14 | 281.82 | 274.62 | 280.19 | 275.86 | 164300.0 | 274.97 |
2020-08-13 | 282.44 | 277.29 | 280.0 | 279.12 | 189300.0 | 278.22 |
2020-08-12 | 280.32 | 271.49 | 273.27 | 280.0 | 221700.0 | 279.09 |
2020-08-11 | 275.39 | 266.79 | 269.62 | 270.18 | 298100.0 | 269.31 |
2020-08-10 | 279.18 | 271.0 | 278.11 | 272.14 | 301600.0 | 271.26 |
2020-08-07 | 283.48 | 273.96 | 281.93 | 278.73 | 225500.0 | 277.83 |
2020-08-06 | 282.6 | 277.0 | 277.29 | 282.5 | 273300.0 | 281.59 |
2020-08-05 | 278.23 | 270.75 | 277.11 | 278.04 | 367200.0 | 277.14 |
2020-08-04 | 275.84 | 267.76 | 267.76 | 275.62 | 285300.0 | 274.73 |
2020-08-03 | 272.93 | 267.27 | 268.68 | 268.44 | 315700.0 | 267.57 |
2020-07-31 | 271.94 | 260.49 | 271.62 | 265.01 | 352700.0 | 264.15 |
2020-07-30 | 271.79 | 261.39 | 261.39 | 269.75 | 337200.0 | 268.88 |
2020-07-29 | 264.29 | 250.0 | 252.78 | 263.88 | 688100.0 | 263.03 |
2020-07-28 | 253.66 | 247.14 | 253.54 | 247.48 | 294500.0 | 246.68 |
2020-07-27 | 254.92 | 248.46 | 248.54 | 253.89 | 304200.0 | 253.07 |
2020-07-24 | 249.64 | 239.08 | 243.22 | 245.13 | 412900.0 | 244.34 |
2020-07-23 | 252.3 | 243.12 | 249.93 | 245.2 | 347000.0 | 244.41 |
2020-07-22 | 251.52 | 246.04 | 249.53 | 249.26 | 265300.0 | 248.45 |
2020-07-21 | 254.98 | 247.53 | 254.01 | 248.71 | 275200.0 | 247.91 |
2020-07-20 | 253.77 | 248.73 | 249.34 | 252.56 | 243500.0 | 251.74 |
2020-07-17 | 251.28 | 245.6 | 247.41 | 249.42 | 181400.0 | 248.61 |
2020-07-16 | 247.04 | 242.1 | 245.07 | 245.54 | 138300.0 | 244.75 |
2020-07-15 | 251.21 | 241.62 | 250.27 | 246.72 | 290100.0 | 245.92 |
2020-07-14 | 250.1 | 236.74 | 241.58 | 249.52 | 328000.0 | 248.71 |
2020-07-13 | 255.69 | 241.93 | 251.23 | 242.42 | 223600.0 | 241.64 |
2020-07-10 | 251.68 | 245.17 | 251.46 | 247.91 | 219400.0 | 247.11 |
2020-07-09 | 251.28 | 244.17 | 250.09 | 249.48 | 432000.0 | 248.67 |
2020-07-08 | 248.79 | 243.73 | 246.86 | 247.53 | 227500.0 | 246.73 |
2020-07-07 | 247.88 | 241.4 | 242.43 | 244.0 | 306400.0 | 243.21 |
2020-07-06 | 243.41 | 239.8 | 241.99 | 242.14 | 292600.0 | 241.36 |
2020-07-02 | 240.36 | 235.34 | 237.57 | 237.13 | 265900.0 | 236.36 |
2020-07-01 | 238.5 | 232.49 | 236.21 | 235.55 | 519900.0 | 234.79 |
2020-06-30 | 237.46 | 230.0 | 230.62 | 237.0 | 367500.0 | 236.23 |
2020-06-29 | 230.21 | 223.75 | 224.59 | 229.95 | 406400.0 | 229.21 |
2020-06-26 | 231.77 | 222.56 | 229.41 | 226.25 | 657600.0 | 225.02 |
2020-06-25 | 228.78 | 215.93 | 221.32 | 228.58 | 335800.0 | 227.34 |
2020-06-24 | 227.35 | 217.92 | 225.86 | 219.93 | 289000.0 | 218.73 |
2020-06-23 | 233.78 | 225.64 | 228.98 | 226.44 | 296900.0 | 225.21 |
2020-06-22 | 226.82 | 220.8 | 224.46 | 226.66 | 315600.0 | 225.43 |
2020-06-19 | 225.98 | 219.04 | 225.95 | 221.84 | 595000.0 | 220.63 |
2020-06-18 | 226.97 | 222.84 | 225.69 | 223.0 | 232800.0 | 221.79 |
2020-06-17 | 227.99 | 222.57 | 226.09 | 225.31 | 379600.0 | 224.08 |
2020-06-16 | 229.48 | 221.15 | 225.42 | 223.4 | 349600.0 | 222.18 |
2020-06-15 | 220.75 | 208.57 | 209.83 | 219.82 | 413600.0 | 218.62 |
2020-06-12 | 219.0 | 208.54 | 216.26 | 214.0 | 383700.0 | 212.84 |
2020-06-11 | 223.91 | 210.9 | 223.21 | 211.0 | 438500.0 | 209.85 |
2020-06-10 | 232.96 | 227.12 | 227.72 | 229.85 | 250300.0 | 228.6 |
2020-06-09 | 228.42 | 224.17 | 226.6 | 226.52 | 286200.0 | 225.29 |
2020-06-08 | 237.03 | 228.08 | 237.03 | 229.64 | 319400.0 | 228.39 |
2020-06-05 | 238.94 | 232.53 | 232.53 | 235.15 | 564900.0 | 233.87 |
2020-06-04 | 229.6 | 224.88 | 224.88 | 229.08 | 338600.0 | 227.83 |
2020-06-03 | 229.31 | 221.62 | 221.65 | 227.41 | 396800.0 | 226.17 |
2020-06-02 | 219.74 | 211.0 | 213.63 | 219.47 | 267100.0 | 218.28 |
2020-06-01 | 214.91 | 207.84 | 208.44 | 213.39 | 271800.0 | 212.23 |
2020-05-29 | 210.94 | 204.36 | 207.42 | 209.75 | 286000.0 | 208.61 |
2020-05-28 | 214.76 | 203.73 | 210.86 | 205.15 | 297100.0 | 204.03 |
2020-05-27 | 210.54 | 202.01 | 206.77 | 209.76 | 317800.0 | 208.62 |
2020-05-26 | 209.76 | 204.0 | 208.29 | 204.89 | 337600.0 | 203.78 |
2020-05-22 | 203.75 | 198.95 | 203.1 | 202.18 | 263200.0 | 201.08 |
2020-05-21 | 209.86 | 201.55 | 207.14 | 202.44 | 262900.0 | 201.34 |
2020-05-20 | 209.72 | 203.98 | 205.84 | 209.51 | 312900.0 | 208.37 |
2020-05-19 | 209.33 | 201.81 | 204.3 | 201.81 | 309900.0 | 200.71 |
2020-05-18 | 206.89 | 197.5 | 197.7 | 204.82 | 398900.0 | 203.71 |
2020-05-15 | 196.85 | 189.44 | 196.0 | 193.01 | 486300.0 | 191.96 |
2020-05-14 | 200.99 | 192.02 | 198.07 | 200.96 | 379500.0 | 199.87 |
2020-05-13 | 210.93 | 197.05 | 209.54 | 199.78 | 478900.0 | 198.69 |
2020-05-12 | 219.58 | 209.08 | 211.05 | 209.5 | 429500.0 | 208.36 |
2020-05-11 | 213.5 | 207.37 | 209.74 | 210.5 | 587900.0 | 209.36 |
2020-05-08 | 211.81 | 204.67 | 204.72 | 211.27 | 384700.0 | 210.12 |
2020-05-07 | 207.98 | 200.85 | 204.2 | 203.07 | 358500.0 | 201.97 |
2020-05-06 | 203.31 | 196.96 | 200.61 | 200.75 | 303800.0 | 199.66 |
2020-05-05 | 200.45 | 194.0 | 194.73 | 196.94 | 329400.0 | 195.87 |
2020-05-04 | 190.48 | 180.96 | 186.61 | 189.77 | 324000.0 | 188.74 |
2020-05-01 | 198.47 | 187.59 | 195.4 | 189.0 | 457800.0 | 187.97 |
2020-04-30 | 203.91 | 198.3 | 202.21 | 199.91 | 320900.0 | 198.82 |
2020-04-29 | 208.81 | 196.5 | 198.98 | 203.55 | 850300.0 | 202.44 |
2020-04-28 | 198.86 | 190.88 | 196.0 | 191.31 | 390900.0 | 190.27 |
2020-04-27 | 194.42 | 187.53 | 189.25 | 193.87 | 274500.0 | 192.82 |
2020-04-24 | 186.47 | 178.81 | 183.6 | 186.04 | 254500.0 | 185.03 |
2020-04-23 | 188.67 | 180.65 | 184.83 | 181.27 | 285300.0 | 180.28 |
2020-04-22 | 186.94 | 182.24 | 183.04 | 184.78 | 384100.0 | 183.78 |
2020-04-21 | 183.25 | 173.58 | 181.49 | 177.13 | 296700.0 | 176.17 |
2020-04-20 | 186.4 | 181.24 | 182.45 | 184.23 | 191500.0 | 183.23 |
2020-04-17 | 189.0 | 182.7 | 185.0 | 185.77 | 292800.0 | 184.76 |
2020-04-16 | 184.94 | 179.2 | 180.59 | 183.8 | 325000.0 | 182.8 |
2020-04-15 | 180.82 | 177.09 | 178.97 | 178.51 | 346500.0 | 177.54 |
2020-04-14 | 184.76 | 174.36 | 176.19 | 183.88 | 311400.0 | 182.88 |
2020-04-13 | 173.09 | 164.25 | 167.58 | 171.9 | 228600.0 | 170.97 |
2020-04-09 | 176.82 | 165.03 | 175.75 | 167.93 | 416900.0 | 167.02 |
2020-04-08 | 176.66 | 168.79 | 170.46 | 173.48 | 487800.0 | 172.54 |
2020-04-07 | 176.62 | 164.76 | 170.0 | 166.85 | 580400.0 | 165.94 |
2020-04-06 | 170.0 | 160.28 | 160.63 | 170.0 | 391600.0 | 169.08 |
2020-04-03 | 158.54 | 151.02 | 156.49 | 153.42 | 212800.0 | 152.59 |
2020-04-02 | 159.56 | 152.17 | 158.86 | 157.52 | 399800.0 | 156.66 |
2020-04-01 | 168.55 | 154.79 | 160.56 | 159.42 | 454300.0 | 158.55 |
2020-03-31 | 170.0 | 162.14 | 163.98 | 167.46 | 467000.0 | 166.55 |
2020-03-30 | 168.51 | 160.0 | 163.89 | 165.19 | 279000.0 | 164.29 |
2020-03-27 | 169.99 | 161.25 | 168.1 | 161.7 | 471400.0 | 160.32 |
2020-03-26 | 174.83 | 159.18 | 159.53 | 174.78 | 541000.0 | 173.29 |
2020-03-25 | 169.36 | 157.05 | 162.33 | 158.31 | 550900.0 | 156.96 |
2020-03-24 | 163.17 | 146.9 | 150.7 | 162.49 | 485200.0 | 161.11 |
2020-03-23 | 142.41 | 130.12 | 138.4 | 139.85 | 480800.0 | 138.66 |
2020-03-20 | 156.88 | 135.22 | 151.6 | 135.22 | 636600.0 | 134.07 |
2020-03-19 | 154.35 | 138.44 | 141.55 | 150.44 | 504300.0 | 149.16 |
2020-03-18 | 155.09 | 136.65 | 145.78 | 141.63 | 508700.0 | 140.42 |
2020-03-17 | 160.81 | 136.38 | 139.25 | 159.1 | 577100.0 | 157.75 |
2020-03-16 | 159.96 | 135.97 | 151.5 | 135.97 | 703500.0 | 134.81 |
2020-03-13 | 170.78 | 142.44 | 155.19 | 170.56 | 660800.0 | 169.11 |
2020-03-12 | 156.81 | 139.59 | 145.3 | 145.99 | 612600.0 | 144.75 |
2020-03-11 | 163.01 | 152.87 | 159.86 | 155.8 | 475800.0 | 154.47 |
2020-03-10 | 163.75 | 152.63 | 154.19 | 163.62 | 582200.0 | 162.23 |
2020-03-09 | 159.06 | 148.22 | 151.36 | 148.51 | 432400.0 | 147.25 |
2020-03-06 | 169.89 | 161.11 | 167.1 | 166.06 | 391700.0 | 164.65 |
2020-03-05 | 177.2 | 166.75 | 169.37 | 172.33 | 447500.0 | 170.86 |
2020-03-04 | 171.79 | 162.79 | 165.48 | 171.54 | 277500.0 | 170.08 |
2020-03-03 | 168.26 | 159.12 | 165.19 | 162.21 | 429700.0 | 160.83 |
2020-03-02 | 164.57 | 156.35 | 160.86 | 164.12 | 370600.0 | 162.72 |
2020-02-28 | 160.6 | 150.37 | 150.97 | 158.64 | 448100.0 | 157.29 |
2020-02-27 | 161.88 | 155.27 | 159.19 | 157.22 | 364000.0 | 155.88 |
2020-02-26 | 169.62 | 162.65 | 165.07 | 164.22 | 329800.0 | 162.82 |
2020-02-25 | 168.3 | 162.32 | 167.95 | 164.54 | 423300.0 | 163.14 |
2020-02-24 | 169.73 | 165.72 | 168.47 | 165.87 | 543200.0 | 164.46 |
2020-02-21 | 182.68 | 175.55 | 182.68 | 176.63 | 318900.0 | 175.13 |
2020-02-20 | 187.1 | 181.78 | 186.94 | 184.06 | 263900.0 | 182.49 |
2020-02-19 | 188.94 | 184.3 | 184.3 | 187.46 | 285300.0 | 185.86 |
2020-02-18 | 188.69 | 183.47 | 187.81 | 185.33 | 331300.0 | 183.75 |