名前 | MSA Safety Incorporated Common Stock |
ティッカー | MSA |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 172.81 | 170.35 | 172.19 | 172.48 | 74700.0 | 172.48 |
2021-02-12 | 172.19 | 169.45 | 169.45 | 171.51 | 68200.0 | 171.51 |
2021-02-11 | 171.07 | 167.85 | 169.51 | 170.11 | 172300.0 | 170.11 |
2021-02-10 | 171.96 | 168.65 | 171.75 | 169.53 | 97100.0 | 169.53 |
2021-02-09 | 171.48 | 167.63 | 169.81 | 170.6 | 167800.0 | 170.6 |
2021-02-08 | 169.58 | 165.19 | 166.54 | 169.54 | 91500.0 | 169.54 |
2021-02-05 | 168.73 | 163.71 | 168.07 | 165.77 | 211700.0 | 165.77 |
2021-02-04 | 167.23 | 159.87 | 161.18 | 167.0 | 184500.0 | 167.0 |
2021-02-03 | 160.81 | 157.05 | 158.26 | 160.5 | 88900.0 | 160.5 |
2021-02-02 | 160.52 | 157.54 | 159.27 | 158.55 | 153000.0 | 158.55 |
2021-02-01 | 158.0 | 152.9 | 156.96 | 157.74 | 129800.0 | 157.74 |
2021-01-29 | 158.35 | 155.71 | 157.98 | 156.12 | 189000.0 | 156.12 |
2021-01-28 | 162.3 | 157.48 | 162.0 | 158.76 | 158600.0 | 158.76 |
2021-01-27 | 162.76 | 157.18 | 157.75 | 161.45 | 123900.0 | 161.45 |
2021-01-26 | 163.65 | 159.07 | 163.65 | 160.34 | 128900.0 | 160.34 |
2021-01-25 | 165.63 | 161.99 | 163.08 | 163.38 | 120200.0 | 163.38 |
2021-01-22 | 164.21 | 160.44 | 161.3 | 163.04 | 99800.0 | 163.04 |
2021-01-21 | 164.2 | 159.17 | 160.63 | 162.77 | 224300.0 | 162.77 |
2021-01-20 | 161.72 | 157.79 | 158.52 | 161.28 | 113400.0 | 161.28 |
2021-01-19 | 160.0 | 157.19 | 158.65 | 158.37 | 118300.0 | 158.37 |
2021-01-15 | 158.36 | 153.74 | 157.63 | 157.65 | 92200.0 | 157.65 |
2021-01-14 | 159.87 | 156.85 | 159.84 | 158.04 | 90300.0 | 158.04 |
2021-01-13 | 161.29 | 157.42 | 160.23 | 158.58 | 77500.0 | 158.58 |
2021-01-12 | 161.4 | 155.79 | 155.79 | 160.75 | 94000.0 | 160.75 |
2021-01-11 | 156.9 | 153.69 | 153.88 | 156.26 | 79300.0 | 156.26 |
2021-01-08 | 157.08 | 154.0 | 156.86 | 155.64 | 78900.0 | 155.64 |
2021-01-07 | 157.4 | 154.1 | 155.5 | 156.6 | 88900.0 | 156.6 |
2021-01-06 | 156.23 | 148.56 | 148.56 | 154.78 | 178000.0 | 154.78 |
2021-01-05 | 149.28 | 146.61 | 146.9 | 148.79 | 109400.0 | 148.79 |
2021-01-04 | 150.62 | 145.56 | 148.96 | 146.1 | 83900.0 | 146.1 |
2020-12-31 | 150.03 | 148.0 | 149.1 | 149.39 | 62700.0 | 149.39 |
2020-12-30 | 149.1 | 147.04 | 147.15 | 148.65 | 61200.0 | 148.65 |
2020-12-29 | 148.87 | 145.43 | 148.48 | 147.04 | 59500.0 | 147.04 |
2020-12-28 | 149.86 | 147.88 | 149.86 | 148.3 | 69900.0 | 148.3 |
2020-12-24 | 149.9 | 148.46 | 149.18 | 148.96 | 50700.0 | 148.96 |
2020-12-23 | 149.1 | 147.05 | 147.56 | 148.25 | 110300.0 | 148.25 |
2020-12-22 | 149.96 | 146.6 | 147.71 | 146.82 | 100600.0 | 146.82 |
2020-12-21 | 149.01 | 144.83 | 146.22 | 148.28 | 141800.0 | 148.28 |
2020-12-18 | 152.68 | 147.23 | 150.53 | 148.47 | 489300.0 | 148.47 |
2020-12-17 | 152.36 | 149.94 | 151.14 | 150.92 | 101200.0 | 150.92 |
2020-12-16 | 154.91 | 150.61 | 153.57 | 151.25 | 96800.0 | 151.25 |
2020-12-15 | 153.41 | 150.2 | 151.15 | 152.66 | 103000.0 | 152.66 |
2020-12-14 | 155.47 | 148.94 | 153.98 | 149.62 | 148000.0 | 149.62 |
2020-12-11 | 153.42 | 150.3 | 150.3 | 152.46 | 63300.0 | 152.46 |
2020-12-10 | 151.6 | 148.92 | 149.4 | 151.27 | 69800.0 | 151.27 |
2020-12-09 | 152.74 | 149.79 | 152.0 | 150.45 | 159200.0 | 150.45 |
2020-12-08 | 152.99 | 150.17 | 150.17 | 151.81 | 62800.0 | 151.81 |
2020-12-07 | 154.95 | 150.82 | 153.79 | 150.89 | 117900.0 | 150.89 |
2020-12-04 | 153.76 | 148.55 | 148.55 | 153.5 | 81000.0 | 153.5 |
2020-12-03 | 150.64 | 147.61 | 149.6 | 147.93 | 99400.0 | 147.93 |
2020-12-02 | 149.36 | 146.93 | 148.92 | 148.93 | 117100.0 | 148.93 |
2020-12-01 | 151.36 | 147.2 | 150.42 | 149.11 | 113300.0 | 149.11 |
2020-11-30 | 150.73 | 147.86 | 149.0 | 149.44 | 191600.0 | 149.44 |
2020-11-27 | 152.19 | 147.53 | 151.19 | 148.75 | 73900.0 | 148.75 |
2020-11-25 | 151.53 | 149.08 | 151.08 | 150.55 | 161500.0 | 150.55 |
2020-11-24 | 151.11 | 145.65 | 148.12 | 150.68 | 129700.0 | 150.68 |
2020-11-23 | 147.2 | 141.61 | 143.26 | 147.1 | 105700.0 | 147.1 |
2020-11-20 | 142.84 | 138.73 | 139.69 | 142.63 | 125400.0 | 142.63 |
2020-11-19 | 140.46 | 137.95 | 138.34 | 139.18 | 161900.0 | 139.18 |
2020-11-18 | 141.15 | 138.34 | 139.93 | 138.63 | 210600.0 | 138.63 |
2020-11-17 | 141.04 | 139.2 | 140.33 | 139.84 | 221900.0 | 139.84 |
2020-11-16 | 143.91 | 140.05 | 143.29 | 141.14 | 208400.0 | 141.14 |
2020-11-13 | 142.74 | 140.0 | 141.82 | 141.75 | 136200.0 | 141.75 |
2020-11-12 | 143.98 | 139.87 | 143.46 | 141.23 | 159200.0 | 141.23 |
2020-11-11 | 146.0 | 143.09 | 144.68 | 143.87 | 198700.0 | 143.87 |
2020-11-10 | 144.38 | 140.29 | 141.37 | 143.47 | 109000.0 | 143.47 |
2020-11-09 | 148.73 | 140.09 | 148.1 | 140.49 | 196300.0 | 140.06 |
2020-11-06 | 140.37 | 136.33 | 139.27 | 138.78 | 151600.0 | 138.36 |
2020-11-05 | 140.28 | 137.39 | 137.39 | 138.77 | 124800.0 | 138.35 |
2020-11-04 | 141.27 | 135.44 | 139.09 | 135.69 | 123300.0 | 135.27 |
2020-11-03 | 140.46 | 134.51 | 135.0 | 139.72 | 137300.0 | 139.29 |
2020-11-02 | 136.47 | 132.12 | 133.36 | 135.38 | 132900.0 | 134.97 |
2020-10-30 | 132.23 | 129.37 | 130.89 | 131.92 | 435700.0 | 131.52 |
2020-10-29 | 131.59 | 124.58 | 129.28 | 131.26 | 319600.0 | 130.86 |
2020-10-28 | 138.75 | 135.89 | 136.85 | 136.08 | 111000.0 | 135.66 |
2020-10-27 | 144.39 | 139.44 | 142.06 | 139.58 | 110600.0 | 139.15 |
2020-10-26 | 143.52 | 140.7 | 142.39 | 142.32 | 79200.0 | 141.88 |
2020-10-23 | 145.35 | 142.05 | 144.43 | 143.49 | 61600.0 | 143.05 |
2020-10-22 | 145.8 | 143.38 | 144.51 | 143.76 | 106300.0 | 143.32 |
2020-10-21 | 145.68 | 143.08 | 143.27 | 143.71 | 83500.0 | 143.27 |
2020-10-20 | 145.28 | 142.93 | 143.64 | 143.27 | 114700.0 | 142.83 |
2020-10-19 | 147.0 | 142.87 | 145.74 | 143.21 | 88500.0 | 142.77 |
2020-10-16 | 146.72 | 144.22 | 144.22 | 145.8 | 71800.0 | 145.35 |
2020-10-15 | 144.57 | 142.51 | 143.55 | 143.83 | 80900.0 | 143.39 |
2020-10-14 | 145.21 | 143.32 | 143.61 | 144.58 | 113300.0 | 144.14 |
2020-10-13 | 145.17 | 143.31 | 144.4 | 144.03 | 95300.0 | 143.59 |
2020-10-12 | 145.8 | 144.28 | 144.61 | 144.91 | 167600.0 | 144.47 |
2020-10-09 | 144.62 | 142.0 | 142.0 | 144.01 | 68200.0 | 143.57 |
2020-10-08 | 142.41 | 139.57 | 141.02 | 141.93 | 83200.0 | 141.5 |
2020-10-07 | 142.04 | 139.8 | 140.64 | 140.27 | 136700.0 | 139.84 |
2020-10-06 | 141.86 | 139.25 | 140.88 | 140.05 | 138700.0 | 139.62 |
2020-10-05 | 140.61 | 137.0 | 137.38 | 140.12 | 105800.0 | 139.69 |
2020-10-02 | 137.03 | 131.5 | 132.12 | 136.83 | 132600.0 | 136.41 |
2020-10-01 | 134.69 | 132.91 | 134.42 | 133.45 | 98600.0 | 133.04 |
2020-09-30 | 134.88 | 132.83 | 133.17 | 134.17 | 162000.0 | 133.76 |
2020-09-29 | 135.2 | 132.38 | 134.55 | 132.66 | 113200.0 | 132.25 |
2020-09-28 | 135.47 | 133.89 | 134.32 | 134.51 | 101200.0 | 134.1 |
2020-09-25 | 133.62 | 129.62 | 130.38 | 133.05 | 79300.0 | 132.64 |
2020-09-24 | 132.85 | 128.33 | 130.53 | 130.59 | 114900.0 | 130.19 |
2020-09-23 | 133.63 | 130.67 | 132.41 | 130.74 | 153300.0 | 130.34 |
2020-09-22 | 132.46 | 129.81 | 130.25 | 132.4 | 189800.0 | 131.99 |
2020-09-21 | 132.03 | 126.69 | 132.03 | 129.57 | 179800.0 | 129.17 |
2020-09-18 | 135.18 | 132.85 | 134.57 | 134.07 | 375500.0 | 133.66 |
2020-09-17 | 134.29 | 129.11 | 130.51 | 133.43 | 192700.0 | 133.02 |
2020-09-16 | 133.22 | 130.23 | 130.23 | 132.16 | 208000.0 | 131.76 |
2020-09-15 | 129.13 | 126.94 | 126.94 | 129.02 | 95300.0 | 128.63 |
2020-09-14 | 125.94 | 125.0 | 125.54 | 125.77 | 83100.0 | 125.39 |
2020-09-11 | 124.9 | 123.25 | 123.56 | 124.15 | 97900.0 | 123.77 |
2020-09-10 | 125.47 | 122.62 | 123.96 | 123.14 | 148500.0 | 122.76 |
2020-09-09 | 125.14 | 121.51 | 121.51 | 123.8 | 120300.0 | 123.42 |
2020-09-08 | 122.34 | 120.5 | 122.15 | 120.88 | 113100.0 | 120.51 |
2020-09-04 | 125.92 | 122.03 | 125.87 | 122.82 | 65500.0 | 122.44 |
2020-09-03 | 129.66 | 123.54 | 129.66 | 124.18 | 85700.0 | 123.8 |
2020-09-02 | 130.08 | 126.96 | 127.12 | 129.74 | 114100.0 | 129.34 |
2020-09-01 | 127.44 | 125.4 | 126.27 | 127.19 | 140700.0 | 126.8 |
2020-08-31 | 126.68 | 124.74 | 125.46 | 125.95 | 136700.0 | 125.56 |
2020-08-28 | 126.01 | 124.35 | 125.1 | 125.95 | 70700.0 | 125.56 |
2020-08-27 | 125.72 | 123.93 | 124.87 | 124.79 | 119900.0 | 124.41 |
2020-08-26 | 124.98 | 123.41 | 124.63 | 123.84 | 76900.0 | 123.46 |
2020-08-25 | 126.5 | 124.76 | 126.5 | 125.06 | 154500.0 | 124.68 |
2020-08-24 | 126.0 | 124.46 | 125.2 | 125.91 | 82200.0 | 125.52 |
2020-08-21 | 124.93 | 123.12 | 123.49 | 124.9 | 104000.0 | 124.52 |
2020-08-20 | 125.75 | 123.78 | 125.01 | 124.07 | 146900.0 | 123.69 |
2020-08-19 | 126.84 | 125.5 | 126.17 | 126.03 | 146300.0 | 125.64 |
2020-08-18 | 126.5 | 125.42 | 125.46 | 125.76 | 202000.0 | 125.38 |
2020-08-17 | 126.0 | 124.51 | 124.65 | 125.58 | 180900.0 | 125.2 |
2020-08-14 | 126.82 | 124.08 | 124.08 | 124.61 | 142800.0 | 124.23 |
2020-08-13 | 126.9 | 124.33 | 124.4 | 125.4 | 144900.0 | 124.59 |
2020-08-12 | 128.16 | 124.91 | 127.0 | 125.33 | 191100.0 | 124.52 |
2020-08-11 | 128.15 | 125.0 | 125.0 | 126.14 | 195900.0 | 125.32 |
2020-08-10 | 124.92 | 119.22 | 119.22 | 124.9 | 406100.0 | 124.09 |
2020-08-07 | 120.71 | 118.42 | 119.84 | 119.4 | 171000.0 | 118.63 |
2020-08-06 | 121.76 | 119.72 | 120.52 | 119.84 | 124500.0 | 119.06 |
2020-08-05 | 121.48 | 119.5 | 120.85 | 120.99 | 167500.0 | 120.21 |
2020-08-04 | 121.47 | 119.77 | 120.54 | 119.94 | 208400.0 | 119.16 |
2020-08-03 | 121.26 | 118.97 | 119.42 | 120.91 | 121000.0 | 120.13 |
2020-07-31 | 120.48 | 116.55 | 119.51 | 118.53 | 282400.0 | 117.76 |
2020-07-30 | 120.28 | 112.52 | 117.83 | 120.19 | 393700.0 | 119.41 |
2020-07-29 | 120.84 | 117.71 | 117.97 | 120.21 | 147500.0 | 119.43 |
2020-07-28 | 120.61 | 117.6 | 117.67 | 118.21 | 190100.0 | 117.44 |
2020-07-27 | 117.98 | 113.66 | 114.58 | 117.67 | 147500.0 | 116.91 |
2020-07-24 | 115.19 | 114.04 | 114.74 | 114.81 | 120200.0 | 114.07 |
2020-07-23 | 116.61 | 113.96 | 113.96 | 114.79 | 256500.0 | 114.05 |
2020-07-22 | 115.8 | 113.32 | 114.55 | 113.65 | 135200.0 | 112.91 |
2020-07-21 | 117.06 | 114.28 | 115.63 | 114.48 | 139500.0 | 113.74 |
2020-07-20 | 116.57 | 112.6 | 115.57 | 113.5 | 138000.0 | 112.76 |
2020-07-17 | 119.18 | 116.12 | 118.65 | 116.22 | 137100.0 | 115.47 |
2020-07-16 | 119.56 | 116.62 | 117.54 | 118.72 | 221300.0 | 117.95 |
2020-07-15 | 118.48 | 115.27 | 115.47 | 117.61 | 145600.0 | 116.85 |
2020-07-14 | 113.63 | 111.12 | 111.3 | 113.5 | 142600.0 | 112.76 |
2020-07-13 | 114.11 | 111.71 | 112.86 | 111.84 | 202700.0 | 111.12 |
2020-07-10 | 112.25 | 110.0 | 110.53 | 111.53 | 122400.0 | 110.81 |
2020-07-09 | 111.65 | 108.35 | 111.0 | 109.75 | 159800.0 | 109.04 |
2020-07-08 | 112.33 | 109.69 | 111.69 | 110.11 | 167200.0 | 109.4 |
2020-07-07 | 112.54 | 110.55 | 111.62 | 110.64 | 160500.0 | 109.92 |
2020-07-06 | 114.6 | 112.32 | 114.37 | 112.99 | 137400.0 | 112.26 |
2020-07-02 | 114.02 | 111.86 | 112.61 | 112.37 | 197800.0 | 111.64 |
2020-07-01 | 114.45 | 110.8 | 114.2 | 111.24 | 196100.0 | 110.52 |
2020-06-30 | 115.16 | 111.67 | 111.67 | 114.44 | 220300.0 | 113.7 |
2020-06-29 | 112.23 | 109.7 | 111.41 | 112.07 | 243400.0 | 111.34 |
2020-06-26 | 112.02 | 105.96 | 106.92 | 110.58 | 3871800.0 | 109.86 |
2020-06-25 | 107.88 | 102.15 | 104.62 | 107.57 | 572000.0 | 106.87 |
2020-06-24 | 107.81 | 104.41 | 106.78 | 105.42 | 402800.0 | 104.74 |
2020-06-23 | 108.91 | 105.92 | 108.5 | 108.55 | 309400.0 | 107.85 |
2020-06-22 | 107.81 | 103.08 | 105.02 | 107.66 | 286900.0 | 106.96 |
2020-06-19 | 110.56 | 105.44 | 110.13 | 105.76 | 470500.0 | 105.07 |
2020-06-18 | 114.03 | 107.79 | 112.73 | 108.12 | 231500.0 | 107.42 |
2020-06-17 | 115.94 | 112.23 | 112.81 | 114.38 | 268600.0 | 113.64 |
2020-06-16 | 116.79 | 112.12 | 116.79 | 112.94 | 207500.0 | 112.21 |
2020-06-15 | 112.25 | 109.76 | 109.76 | 112.19 | 305600.0 | 111.46 |
2020-06-12 | 115.58 | 108.79 | 115.58 | 112.58 | 378400.0 | 111.85 |
2020-06-11 | 116.46 | 111.3 | 114.99 | 111.49 | 327500.0 | 110.77 |
2020-06-10 | 120.89 | 118.29 | 120.05 | 118.29 | 224500.0 | 117.52 |
2020-06-09 | 122.17 | 119.41 | 119.87 | 120.54 | 182000.0 | 119.76 |
2020-06-08 | 124.4 | 121.68 | 124.32 | 122.63 | 212700.0 | 121.84 |
2020-06-05 | 124.22 | 121.03 | 122.15 | 123.16 | 225700.0 | 122.36 |
2020-06-04 | 120.88 | 118.36 | 120.11 | 119.0 | 196300.0 | 118.23 |
2020-06-03 | 123.43 | 119.41 | 120.29 | 121.76 | 239300.0 | 120.97 |
2020-06-02 | 119.69 | 117.45 | 119.69 | 118.81 | 198500.0 | 118.04 |
2020-06-01 | 120.18 | 117.16 | 119.28 | 118.61 | 279900.0 | 117.84 |
2020-05-29 | 121.21 | 117.32 | 120.88 | 118.94 | 224300.0 | 118.17 |
2020-05-28 | 126.16 | 121.67 | 126.16 | 122.12 | 163200.0 | 121.33 |
2020-05-27 | 125.0 | 119.22 | 122.27 | 124.83 | 251300.0 | 124.02 |
2020-05-26 | 121.28 | 117.95 | 120.26 | 120.22 | 462500.0 | 119.44 |
2020-05-22 | 119.05 | 115.98 | 119.05 | 116.39 | 132500.0 | 115.64 |
2020-05-21 | 119.79 | 117.23 | 117.6 | 118.44 | 138100.0 | 117.67 |
2020-05-20 | 122.22 | 118.14 | 119.52 | 118.65 | 214900.0 | 117.45 |
2020-05-19 | 122.57 | 116.82 | 120.7 | 116.85 | 165100.0 | 115.67 |
2020-05-18 | 122.89 | 119.18 | 120.03 | 121.36 | 238700.0 | 120.14 |
2020-05-15 | 115.15 | 111.46 | 112.95 | 114.84 | 634000.0 | 113.68 |
2020-05-14 | 114.05 | 110.02 | 114.01 | 113.73 | 235900.0 | 112.58 |
2020-05-13 | 118.91 | 114.56 | 117.11 | 115.97 | 259900.0 | 114.8 |
2020-05-12 | 122.27 | 117.77 | 121.62 | 118.14 | 219400.0 | 116.95 |
2020-05-11 | 122.79 | 119.71 | 120.61 | 121.68 | 280400.0 | 120.45 |
2020-05-08 | 123.29 | 119.42 | 120.0 | 122.41 | 266200.0 | 121.18 |
2020-05-07 | 117.81 | 115.88 | 116.53 | 117.35 | 245900.0 | 116.17 |
2020-05-06 | 115.42 | 113.59 | 114.94 | 114.9 | 274100.0 | 113.74 |
2020-05-05 | 115.8 | 113.04 | 115.0 | 114.8 | 432800.0 | 113.64 |
2020-05-04 | 113.09 | 101.99 | 102.24 | 112.75 | 323500.0 | 111.61 |
2020-05-01 | 110.01 | 103.98 | 110.01 | 105.35 | 329900.0 | 104.29 |
2020-04-30 | 114.21 | 109.56 | 110.27 | 112.53 | 603700.0 | 111.4 |
2020-04-29 | 109.23 | 105.55 | 107.33 | 105.67 | 196900.0 | 104.6 |
2020-04-28 | 105.42 | 100.47 | 102.44 | 104.2 | 174000.0 | 103.15 |
2020-04-27 | 101.36 | 99.15 | 99.15 | 99.71 | 264900.0 | 98.7 |
2020-04-24 | 99.78 | 96.44 | 97.78 | 98.86 | 173300.0 | 97.86 |
2020-04-23 | 97.79 | 95.42 | 95.96 | 96.75 | 295900.0 | 95.77 |
2020-04-22 | 98.87 | 94.96 | 98.65 | 96.5 | 396100.0 | 95.53 |
2020-04-21 | 100.48 | 95.43 | 100.48 | 95.6 | 181000.0 | 94.64 |
2020-04-20 | 107.33 | 101.64 | 105.48 | 103.0 | 354000.0 | 101.96 |
2020-04-17 | 109.82 | 105.47 | 108.24 | 108.02 | 239100.0 | 106.93 |
2020-04-16 | 105.97 | 101.26 | 104.81 | 104.81 | 186400.0 | 103.75 |
2020-04-15 | 107.66 | 104.38 | 107.0 | 105.09 | 190400.0 | 104.03 |
2020-04-14 | 114.43 | 109.67 | 113.16 | 110.69 | 147900.0 | 109.57 |
2020-04-13 | 113.27 | 108.33 | 111.37 | 109.9 | 167400.0 | 108.79 |
2020-04-09 | 114.04 | 108.34 | 109.91 | 113.55 | 199600.0 | 112.41 |
2020-04-08 | 108.95 | 99.85 | 102.01 | 107.82 | 259600.0 | 106.73 |
2020-04-07 | 104.3 | 97.8 | 103.6 | 99.88 | 308700.0 | 98.87 |
2020-04-06 | 99.81 | 96.42 | 97.93 | 98.96 | 269700.0 | 97.96 |
2020-04-03 | 94.05 | 90.67 | 91.92 | 93.42 | 196500.0 | 92.48 |
2020-04-02 | 93.3 | 88.18 | 88.61 | 93.17 | 181200.0 | 92.23 |
2020-04-01 | 97.86 | 88.5 | 96.09 | 89.15 | 276700.0 | 88.25 |
2020-03-31 | 104.67 | 99.85 | 100.39 | 101.2 | 245000.0 | 100.18 |
2020-03-30 | 102.66 | 94.94 | 96.88 | 101.84 | 268900.0 | 100.81 |
2020-03-27 | 99.67 | 94.31 | 97.86 | 95.98 | 180300.0 | 95.01 |
2020-03-26 | 103.63 | 97.73 | 97.73 | 101.79 | 211700.0 | 100.76 |
2020-03-25 | 99.66 | 91.22 | 95.0 | 96.87 | 290200.0 | 95.89 |
2020-03-24 | 95.42 | 88.0 | 88.65 | 95.13 | 340500.0 | 94.17 |
2020-03-23 | 95.98 | 83.57 | 95.5 | 87.03 | 333500.0 | 86.15 |
2020-03-20 | 109.71 | 95.77 | 108.97 | 96.86 | 489800.0 | 95.88 |
2020-03-19 | 120.99 | 101.29 | 116.33 | 109.0 | 334600.0 | 107.9 |
2020-03-18 | 120.71 | 108.51 | 109.44 | 115.99 | 498000.0 | 114.82 |
2020-03-17 | 115.39 | 102.73 | 105.62 | 114.95 | 445600.0 | 113.79 |
2020-03-16 | 110.41 | 101.99 | 106.88 | 103.07 | 311900.0 | 102.03 |
2020-03-13 | 116.71 | 93.82 | 94.73 | 116.71 | 376200.0 | 115.53 |
2020-03-12 | 104.87 | 94.13 | 100.59 | 96.61 | 505500.0 | 95.64 |
2020-03-11 | 115.4 | 106.81 | 113.73 | 106.97 | 666600.0 | 105.89 |
2020-03-10 | 125.22 | 112.78 | 125.22 | 116.57 | 516600.0 | 115.39 |
2020-03-09 | 125.0 | 121.04 | 121.43 | 122.37 | 302600.0 | 121.14 |
2020-03-06 | 129.49 | 125.08 | 125.68 | 129.4 | 349100.0 | 128.1 |
2020-03-05 | 129.56 | 126.4 | 127.51 | 129.2 | 289800.0 | 127.9 |
2020-03-04 | 130.83 | 127.32 | 128.32 | 130.63 | 233200.0 | 129.31 |
2020-03-03 | 129.63 | 125.25 | 127.52 | 126.25 | 283000.0 | 124.98 |
2020-03-02 | 127.47 | 121.15 | 122.26 | 127.42 | 254200.0 | 126.14 |
2020-02-28 | 122.03 | 118.23 | 121.38 | 121.67 | 442800.0 | 120.44 |
2020-02-27 | 125.97 | 120.47 | 121.2 | 123.89 | 303300.0 | 122.64 |
2020-02-26 | 127.82 | 123.45 | 126.01 | 123.45 | 126200.0 | 122.21 |
2020-02-25 | 130.03 | 125.0 | 129.49 | 125.09 | 184000.0 | 123.83 |
2020-02-24 | 129.9 | 126.68 | 127.39 | 129.36 | 302000.0 | 128.06 |
2020-02-21 | 133.73 | 131.08 | 132.42 | 131.97 | 559700.0 | 130.64 |
2020-02-20 | 136.0 | 129.62 | 129.62 | 132.48 | 429000.0 | 131.14 |
2020-02-19 | 141.78 | 138.85 | 140.73 | 140.72 | 205000.0 | 139.3 |
2020-02-18 | 142.12 | 140.02 | 140.61 | 140.44 | 380800.0 | 139.02 |