| 名前 | Repligen Corporation Common Stock |
| ティッカー | RGEN |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 227.75 | 220.43 | 226.91 | 221.63 | 237000.0 | 221.63 |
| 2021-02-12 | 228.84 | 221.17 | 222.67 | 226.26 | 270500.0 | 226.26 |
| 2021-02-11 | 224.64 | 220.32 | 220.66 | 223.39 | 270500.0 | 223.39 |
| 2021-02-10 | 221.54 | 213.52 | 218.31 | 219.12 | 393500.0 | 219.12 |
| 2021-02-09 | 220.9 | 214.1 | 219.0 | 216.18 | 273500.0 | 216.18 |
| 2021-02-08 | 225.89 | 218.02 | 224.9 | 219.14 | 304300.0 | 219.14 |
| 2021-02-05 | 222.2 | 217.47 | 219.0 | 222.06 | 235100.0 | 222.06 |
| 2021-02-04 | 219.86 | 213.0 | 214.51 | 217.92 | 269700.0 | 217.92 |
| 2021-02-03 | 218.39 | 211.61 | 217.51 | 213.97 | 323700.0 | 213.97 |
| 2021-02-02 | 217.41 | 209.57 | 209.9 | 215.42 | 391400.0 | 215.42 |
| 2021-02-01 | 207.7 | 201.37 | 201.5 | 206.41 | 352500.0 | 206.41 |
| 2021-01-29 | 201.99 | 196.35 | 197.52 | 200.0 | 466900.0 | 200.0 |
| 2021-01-28 | 197.9 | 187.36 | 187.9 | 195.73 | 371800.0 | 195.73 |
| 2021-01-27 | 197.36 | 185.54 | 197.09 | 187.33 | 726600.0 | 187.33 |
| 2021-01-26 | 215.21 | 200.63 | 214.74 | 201.99 | 679500.0 | 201.99 |
| 2021-01-25 | 222.26 | 212.57 | 220.86 | 215.28 | 292900.0 | 215.28 |
| 2021-01-22 | 219.44 | 216.14 | 216.54 | 219.32 | 172700.0 | 219.32 |
| 2021-01-21 | 219.45 | 213.5 | 218.22 | 216.91 | 331500.0 | 216.91 |
| 2021-01-20 | 226.97 | 212.51 | 223.85 | 216.67 | 502700.0 | 216.67 |
| 2021-01-19 | 226.53 | 217.44 | 220.56 | 222.19 | 567500.0 | 222.19 |
| 2021-01-15 | 217.78 | 212.4 | 213.75 | 215.47 | 417600.0 | 215.47 |
| 2021-01-14 | 221.38 | 208.15 | 208.15 | 212.25 | 619200.0 | 212.25 |
| 2021-01-13 | 210.66 | 205.55 | 209.99 | 207.97 | 302700.0 | 207.97 |
| 2021-01-12 | 207.26 | 201.39 | 205.12 | 206.33 | 430500.0 | 206.33 |
| 2021-01-11 | 211.68 | 203.71 | 209.79 | 205.89 | 416500.0 | 205.89 |
| 2021-01-08 | 209.63 | 203.76 | 206.5 | 208.36 | 261300.0 | 208.36 |
| 2021-01-07 | 207.13 | 197.68 | 197.97 | 204.09 | 416300.0 | 204.09 |
| 2021-01-06 | 199.75 | 192.23 | 195.86 | 197.01 | 440200.0 | 197.01 |
| 2021-01-05 | 195.53 | 189.08 | 189.64 | 194.67 | 307500.0 | 194.67 |
| 2021-01-04 | 196.0 | 187.8 | 192.63 | 190.66 | 248800.0 | 190.66 |
| 2020-12-31 | 193.68 | 187.42 | 190.0 | 191.63 | 330800.0 | 191.63 |
| 2020-12-30 | 193.94 | 188.69 | 189.77 | 189.14 | 216800.0 | 189.14 |
| 2020-12-29 | 191.05 | 182.9 | 188.67 | 189.02 | 244700.0 | 189.02 |
| 2020-12-28 | 199.25 | 185.85 | 198.0 | 187.02 | 317200.0 | 187.02 |
| 2020-12-24 | 200.19 | 193.51 | 198.05 | 195.69 | 256100.0 | 195.69 |
| 2020-12-23 | 199.65 | 191.05 | 194.0 | 196.92 | 536500.0 | 196.92 |
| 2020-12-22 | 195.48 | 191.82 | 193.57 | 194.11 | 270700.0 | 194.11 |
| 2020-12-21 | 194.88 | 187.0 | 191.93 | 193.1 | 296300.0 | 193.1 |
| 2020-12-18 | 194.2 | 190.02 | 192.63 | 193.9 | 822700.0 | 193.9 |
| 2020-12-17 | 191.3 | 181.66 | 181.66 | 190.41 | 468500.0 | 190.41 |
| 2020-12-16 | 188.18 | 181.05 | 186.0 | 182.48 | 308500.0 | 182.48 |
| 2020-12-15 | 186.66 | 182.48 | 184.69 | 185.61 | 543300.0 | 185.61 |
| 2020-12-14 | 187.45 | 181.51 | 182.01 | 184.09 | 367600.0 | 184.09 |
| 2020-12-11 | 181.85 | 176.57 | 180.27 | 180.9 | 321600.0 | 180.9 |
| 2020-12-10 | 182.48 | 177.41 | 177.88 | 179.53 | 350200.0 | 179.53 |
| 2020-12-09 | 183.44 | 178.17 | 181.69 | 178.78 | 561300.0 | 178.78 |
| 2020-12-08 | 183.76 | 176.25 | 176.5 | 180.34 | 1232000.0 | 180.34 |
| 2020-12-07 | 188.88 | 184.37 | 186.46 | 185.91 | 471900.0 | 185.91 |
| 2020-12-04 | 189.39 | 186.33 | 187.21 | 188.33 | 191300.0 | 188.33 |
| 2020-12-03 | 190.28 | 186.12 | 187.26 | 187.21 | 199700.0 | 187.21 |
| 2020-12-02 | 194.03 | 186.56 | 194.03 | 187.0 | 238900.0 | 187.0 |
| 2020-12-01 | 195.92 | 189.38 | 191.0 | 193.86 | 439300.0 | 193.86 |
| 2020-11-30 | 191.71 | 187.34 | 189.0 | 189.67 | 602100.0 | 189.67 |
| 2020-11-27 | 187.13 | 182.85 | 183.21 | 186.99 | 218200.0 | 186.99 |
| 2020-11-25 | 183.75 | 178.54 | 180.65 | 181.43 | 259700.0 | 181.43 |
| 2020-11-24 | 187.26 | 176.78 | 186.0 | 179.15 | 480400.0 | 179.15 |
| 2020-11-23 | 196.42 | 184.5 | 194.4 | 185.87 | 423700.0 | 185.87 |
| 2020-11-20 | 197.5 | 187.61 | 188.6 | 193.51 | 587500.0 | 193.51 |
| 2020-11-19 | 189.91 | 184.19 | 186.13 | 187.29 | 397100.0 | 187.29 |
| 2020-11-18 | 195.04 | 183.26 | 194.32 | 185.45 | 754900.0 | 185.45 |
| 2020-11-17 | 198.08 | 193.22 | 195.73 | 193.49 | 463200.0 | 193.49 |
| 2020-11-16 | 206.41 | 194.89 | 206.09 | 195.37 | 604200.0 | 195.37 |
| 2020-11-13 | 209.43 | 203.12 | 209.43 | 205.6 | 502200.0 | 205.6 |
| 2020-11-12 | 212.55 | 196.54 | 196.54 | 206.57 | 1324700.0 | 206.57 |
| 2020-11-11 | 196.03 | 187.24 | 188.39 | 194.71 | 245400.0 | 194.71 |
| 2020-11-10 | 197.0 | 183.22 | 194.07 | 186.9 | 560300.0 | 186.9 |
| 2020-11-09 | 201.82 | 188.02 | 201.82 | 191.75 | 513300.0 | 191.75 |
| 2020-11-06 | 209.38 | 198.91 | 200.0 | 201.98 | 452000.0 | 201.98 |
| 2020-11-05 | 203.9 | 190.52 | 194.45 | 201.86 | 682400.0 | 201.86 |
| 2020-11-04 | 189.67 | 180.95 | 180.95 | 186.87 | 597500.0 | 186.87 |
| 2020-11-03 | 178.89 | 171.13 | 171.13 | 178.01 | 379100.0 | 178.01 |
| 2020-11-02 | 173.09 | 167.95 | 171.36 | 170.14 | 341100.0 | 170.14 |
| 2020-10-30 | 171.34 | 163.55 | 169.43 | 166.57 | 431100.0 | 166.57 |
| 2020-10-29 | 173.82 | 170.62 | 172.21 | 172.22 | 207700.0 | 172.22 |
| 2020-10-28 | 175.64 | 169.21 | 174.0 | 171.2 | 285200.0 | 171.2 |
| 2020-10-27 | 180.84 | 175.23 | 178.44 | 175.84 | 277100.0 | 175.84 |
| 2020-10-26 | 179.12 | 174.95 | 174.95 | 177.54 | 223700.0 | 177.54 |
| 2020-10-23 | 177.92 | 173.01 | 177.92 | 176.25 | 232000.0 | 176.25 |
| 2020-10-22 | 177.29 | 170.94 | 171.07 | 176.51 | 530600.0 | 176.51 |
| 2020-10-21 | 175.03 | 171.73 | 172.53 | 171.76 | 360900.0 | 171.76 |
| 2020-10-20 | 175.24 | 168.55 | 169.75 | 172.49 | 317600.0 | 172.49 |
| 2020-10-19 | 173.58 | 168.28 | 171.47 | 168.75 | 197400.0 | 168.75 |
| 2020-10-16 | 173.97 | 170.5 | 173.97 | 170.77 | 253000.0 | 170.77 |
| 2020-10-15 | 170.76 | 166.0 | 168.03 | 170.01 | 329900.0 | 170.01 |
| 2020-10-14 | 173.87 | 167.52 | 173.34 | 169.84 | 256200.0 | 169.84 |
| 2020-10-13 | 174.44 | 170.35 | 173.34 | 172.16 | 365000.0 | 172.16 |
| 2020-10-12 | 175.45 | 170.73 | 173.03 | 173.41 | 372100.0 | 173.41 |
| 2020-10-09 | 171.99 | 163.77 | 165.32 | 170.5 | 358100.0 | 170.5 |
| 2020-10-08 | 167.64 | 161.87 | 166.32 | 164.18 | 409800.0 | 164.18 |
| 2020-10-07 | 167.73 | 164.72 | 166.09 | 165.03 | 479700.0 | 165.03 |
| 2020-10-06 | 165.44 | 160.72 | 160.72 | 163.72 | 592200.0 | 163.72 |
| 2020-10-05 | 159.98 | 149.55 | 149.58 | 159.8 | 853300.0 | 159.8 |
| 2020-10-02 | 150.88 | 146.97 | 147.69 | 148.08 | 551400.0 | 148.08 |
| 2020-10-01 | 150.89 | 146.52 | 148.0 | 149.63 | 248100.0 | 149.63 |
| 2020-09-30 | 150.5 | 145.99 | 149.98 | 147.54 | 610800.0 | 147.54 |
| 2020-09-29 | 152.41 | 147.91 | 147.94 | 150.59 | 251800.0 | 150.59 |
| 2020-09-28 | 147.54 | 144.36 | 145.64 | 147.28 | 215700.0 | 147.28 |
| 2020-09-25 | 145.08 | 138.63 | 139.94 | 144.3 | 284700.0 | 144.3 |
| 2020-09-24 | 141.48 | 138.0 | 141.01 | 139.94 | 259500.0 | 139.94 |
| 2020-09-23 | 146.01 | 142.04 | 143.48 | 142.38 | 222100.0 | 142.38 |
| 2020-09-22 | 144.24 | 139.74 | 141.78 | 143.96 | 225900.0 | 143.96 |
| 2020-09-21 | 144.53 | 138.4 | 143.92 | 141.85 | 471700.0 | 141.85 |
| 2020-09-18 | 146.7 | 142.62 | 146.11 | 145.99 | 682100.0 | 145.99 |
| 2020-09-17 | 146.0 | 143.02 | 145.26 | 145.71 | 248200.0 | 145.71 |
| 2020-09-16 | 152.35 | 146.97 | 152.0 | 147.15 | 322800.0 | 147.15 |
| 2020-09-15 | 152.77 | 149.96 | 150.99 | 150.27 | 301500.0 | 150.27 |
| 2020-09-14 | 150.85 | 145.54 | 145.85 | 149.68 | 227800.0 | 149.68 |
| 2020-09-11 | 148.92 | 143.9 | 147.49 | 144.66 | 201000.0 | 144.66 |
| 2020-09-10 | 149.72 | 145.66 | 148.22 | 145.89 | 322700.0 | 145.89 |
| 2020-09-09 | 149.17 | 144.33 | 146.64 | 147.13 | 275500.0 | 147.13 |
| 2020-09-08 | 147.04 | 140.56 | 142.9 | 144.32 | 267700.0 | 144.32 |
| 2020-09-04 | 146.97 | 138.42 | 146.63 | 145.4 | 485000.0 | 145.4 |
| 2020-09-03 | 153.91 | 145.75 | 153.74 | 147.97 | 495200.0 | 147.97 |
| 2020-09-02 | 156.5 | 151.5 | 155.89 | 156.06 | 247600.0 | 156.06 |
| 2020-09-01 | 157.46 | 153.18 | 155.56 | 155.16 | 422000.0 | 155.16 |
| 2020-08-31 | 155.63 | 150.27 | 150.78 | 154.91 | 490500.0 | 154.91 |
| 2020-08-28 | 150.8 | 147.97 | 150.26 | 150.19 | 250300.0 | 150.19 |
| 2020-08-27 | 150.35 | 145.1 | 148.94 | 149.63 | 454400.0 | 149.63 |
| 2020-08-26 | 149.71 | 147.09 | 148.87 | 149.44 | 212400.0 | 149.44 |
| 2020-08-25 | 148.65 | 145.35 | 145.78 | 147.98 | 248600.0 | 147.98 |
| 2020-08-24 | 154.45 | 144.82 | 153.8 | 145.99 | 775900.0 | 145.99 |
| 2020-08-21 | 153.34 | 150.87 | 151.56 | 151.64 | 388000.0 | 151.64 |
| 2020-08-20 | 151.54 | 146.76 | 147.18 | 150.87 | 417200.0 | 150.87 |
| 2020-08-19 | 149.73 | 147.28 | 147.49 | 147.87 | 227900.0 | 147.87 |
| 2020-08-18 | 147.92 | 146.02 | 147.92 | 147.26 | 221900.0 | 147.26 |
| 2020-08-17 | 148.71 | 144.81 | 145.54 | 148.29 | 349600.0 | 148.29 |
| 2020-08-14 | 146.92 | 143.41 | 146.15 | 143.89 | 187900.0 | 143.89 |
| 2020-08-13 | 147.75 | 142.54 | 143.87 | 146.26 | 316700.0 | 146.26 |
| 2020-08-12 | 144.75 | 141.55 | 142.5 | 142.93 | 442200.0 | 142.93 |
| 2020-08-11 | 147.65 | 141.0 | 147.65 | 142.0 | 632800.0 | 142.0 |
| 2020-08-10 | 153.35 | 147.58 | 152.56 | 147.81 | 472600.0 | 147.81 |
| 2020-08-07 | 157.01 | 152.0 | 154.84 | 152.77 | 462700.0 | 152.77 |
| 2020-08-06 | 157.4 | 151.16 | 156.96 | 154.67 | 511900.0 | 154.67 |
| 2020-08-05 | 158.01 | 154.77 | 157.0 | 155.88 | 360300.0 | 155.88 |
| 2020-08-04 | 158.13 | 154.15 | 157.71 | 156.54 | 513800.0 | 156.54 |
| 2020-08-03 | 159.97 | 152.46 | 152.46 | 158.27 | 650000.0 | 158.27 |
| 2020-07-31 | 154.5 | 146.8 | 152.0 | 150.91 | 1054300.0 | 150.91 |
| 2020-07-30 | 155.27 | 142.54 | 143.13 | 151.25 | 853200.0 | 151.25 |
| 2020-07-29 | 140.19 | 137.15 | 137.3 | 138.78 | 468600.0 | 138.78 |
| 2020-07-28 | 139.65 | 136.73 | 138.17 | 137.07 | 295800.0 | 137.07 |
| 2020-07-27 | 138.02 | 135.23 | 135.66 | 137.63 | 220900.0 | 137.63 |
| 2020-07-24 | 135.22 | 131.91 | 134.53 | 134.36 | 375700.0 | 134.36 |
| 2020-07-23 | 141.12 | 135.84 | 136.91 | 136.73 | 495600.0 | 136.73 |
| 2020-07-22 | 137.74 | 134.15 | 135.99 | 135.88 | 437300.0 | 135.88 |
| 2020-07-21 | 136.62 | 133.76 | 136.62 | 134.99 | 258300.0 | 134.99 |
| 2020-07-20 | 138.39 | 134.63 | 134.72 | 136.04 | 337700.0 | 136.04 |
| 2020-07-17 | 135.17 | 131.95 | 132.71 | 134.31 | 271500.0 | 134.31 |
| 2020-07-16 | 132.9 | 129.75 | 131.03 | 131.94 | 442200.0 | 131.94 |
| 2020-07-15 | 131.23 | 125.25 | 125.37 | 130.97 | 589800.0 | 130.97 |
| 2020-07-14 | 124.93 | 120.12 | 122.89 | 124.84 | 397800.0 | 124.84 |
| 2020-07-13 | 129.5 | 122.43 | 126.18 | 122.51 | 278200.0 | 122.51 |
| 2020-07-10 | 129.07 | 125.85 | 128.76 | 126.13 | 242400.0 | 126.13 |
| 2020-07-09 | 129.93 | 125.57 | 125.91 | 128.67 | 438300.0 | 128.67 |
| 2020-07-08 | 125.81 | 123.31 | 124.63 | 125.28 | 397300.0 | 125.28 |
| 2020-07-07 | 128.6 | 123.64 | 126.32 | 124.14 | 533400.0 | 124.14 |
| 2020-07-06 | 129.39 | 125.41 | 128.99 | 126.59 | 867400.0 | 126.59 |
| 2020-07-02 | 127.64 | 124.32 | 124.78 | 126.65 | 460200.0 | 126.65 |
| 2020-07-01 | 126.15 | 122.02 | 124.41 | 124.19 | 824300.0 | 124.19 |
| 2020-06-30 | 123.98 | 119.29 | 119.82 | 123.61 | 1450000.0 | 123.61 |
| 2020-06-29 | 119.22 | 113.11 | 118.59 | 119.09 | 773600.0 | 119.09 |
| 2020-06-26 | 118.62 | 113.51 | 114.09 | 116.5 | 6353300.0 | 116.5 |
| 2020-06-25 | 114.94 | 109.38 | 113.23 | 114.52 | 942600.0 | 114.52 |
| 2020-06-24 | 119.82 | 111.72 | 118.78 | 113.14 | 821100.0 | 113.14 |
| 2020-06-23 | 120.67 | 117.5 | 118.82 | 119.54 | 756200.0 | 119.54 |
| 2020-06-22 | 119.26 | 114.5 | 115.7 | 118.94 | 663000.0 | 118.94 |
| 2020-06-19 | 116.81 | 113.65 | 115.02 | 115.59 | 724000.0 | 115.59 |
| 2020-06-18 | 117.19 | 113.14 | 116.27 | 114.03 | 512200.0 | 114.03 |
| 2020-06-17 | 118.52 | 115.55 | 117.79 | 117.12 | 468900.0 | 117.12 |
| 2020-06-16 | 117.76 | 114.5 | 115.65 | 116.74 | 481100.0 | 116.74 |
| 2020-06-15 | 116.86 | 112.61 | 115.74 | 113.95 | 527000.0 | 113.95 |
| 2020-06-12 | 119.88 | 114.36 | 116.22 | 116.83 | 750600.0 | 116.83 |
| 2020-06-11 | 120.32 | 112.68 | 118.91 | 113.78 | 670000.0 | 113.78 |
| 2020-06-10 | 121.03 | 115.85 | 116.98 | 120.01 | 490100.0 | 120.01 |
| 2020-06-09 | 119.55 | 115.54 | 117.3 | 115.67 | 647600.0 | 115.67 |
| 2020-06-08 | 120.24 | 116.38 | 118.5 | 116.76 | 660100.0 | 116.76 |
| 2020-06-05 | 122.36 | 116.23 | 120.9 | 120.26 | 877500.0 | 120.26 |
| 2020-06-04 | 128.71 | 120.72 | 126.5 | 121.82 | 539700.0 | 121.82 |
| 2020-06-03 | 134.45 | 126.52 | 133.99 | 127.15 | 585800.0 | 127.15 |
| 2020-06-02 | 133.99 | 127.33 | 129.58 | 133.37 | 782100.0 | 133.37 |
| 2020-06-01 | 132.52 | 128.78 | 130.49 | 129.96 | 594100.0 | 129.96 |
| 2020-05-29 | 132.66 | 127.4 | 130.04 | 130.97 | 810600.0 | 130.97 |
| 2020-05-28 | 132.28 | 128.62 | 130.0 | 129.21 | 572800.0 | 129.21 |
| 2020-05-27 | 132.75 | 123.0 | 132.75 | 128.07 | 830600.0 | 128.07 |
| 2020-05-26 | 143.64 | 133.06 | 143.64 | 133.35 | 545400.0 | 133.35 |
| 2020-05-22 | 140.99 | 136.64 | 140.5 | 139.51 | 307900.0 | 139.51 |
| 2020-05-21 | 141.68 | 138.28 | 140.05 | 140.31 | 495700.0 | 140.31 |
| 2020-05-20 | 141.82 | 134.94 | 137.73 | 139.08 | 448100.0 | 139.08 |
| 2020-05-19 | 136.82 | 132.49 | 134.3 | 135.62 | 463300.0 | 135.62 |
| 2020-05-18 | 143.93 | 134.41 | 141.82 | 135.71 | 575500.0 | 135.71 |
| 2020-05-15 | 142.39 | 132.3 | 133.55 | 140.48 | 770400.0 | 140.48 |
| 2020-05-14 | 133.38 | 126.04 | 126.17 | 131.97 | 532100.0 | 131.97 |
| 2020-05-13 | 132.48 | 125.87 | 128.21 | 128.18 | 416700.0 | 128.18 |
| 2020-05-12 | 132.82 | 126.11 | 128.57 | 128.41 | 495300.0 | 128.41 |
| 2020-05-11 | 129.65 | 122.14 | 122.43 | 128.13 | 484800.0 | 128.13 |
| 2020-05-08 | 125.31 | 122.58 | 123.84 | 122.85 | 332000.0 | 122.85 |
| 2020-05-07 | 128.72 | 121.21 | 127.85 | 122.25 | 633900.0 | 122.25 |
| 2020-05-06 | 127.0 | 117.87 | 120.79 | 124.71 | 735000.0 | 124.71 |
| 2020-05-05 | 116.19 | 112.23 | 113.99 | 114.52 | 342100.0 | 114.52 |
| 2020-05-04 | 114.0 | 110.44 | 113.06 | 113.94 | 393400.0 | 113.94 |
| 2020-05-01 | 115.96 | 111.26 | 114.53 | 112.91 | 470200.0 | 112.91 |
| 2020-04-30 | 121.48 | 114.25 | 116.14 | 116.15 | 496000.0 | 116.15 |
| 2020-04-29 | 119.8 | 109.69 | 113.61 | 116.74 | 653600.0 | 116.74 |
| 2020-04-28 | 119.55 | 111.01 | 119.54 | 111.59 | 797400.0 | 111.59 |
| 2020-04-27 | 123.81 | 117.85 | 118.17 | 117.98 | 656300.0 | 117.98 |
| 2020-04-24 | 119.23 | 113.59 | 114.45 | 116.43 | 494200.0 | 116.43 |
| 2020-04-23 | 115.37 | 110.78 | 110.97 | 113.15 | 513900.0 | 113.15 |
| 2020-04-22 | 113.92 | 104.7 | 106.1 | 112.51 | 604200.0 | 112.51 |
| 2020-04-21 | 106.19 | 102.13 | 102.96 | 104.23 | 376600.0 | 104.23 |
| 2020-04-20 | 105.41 | 103.5 | 104.77 | 104.18 | 374900.0 | 104.18 |
| 2020-04-17 | 107.6 | 103.87 | 107.6 | 105.61 | 402800.0 | 105.61 |
| 2020-04-16 | 106.75 | 103.26 | 104.12 | 105.15 | 380800.0 | 105.15 |
| 2020-04-15 | 105.43 | 101.07 | 104.6 | 102.67 | 427400.0 | 102.67 |
| 2020-04-14 | 105.67 | 100.04 | 102.88 | 104.91 | 320700.0 | 104.91 |
| 2020-04-13 | 100.26 | 95.91 | 99.0 | 99.34 | 269200.0 | 99.34 |
| 2020-04-09 | 99.77 | 95.51 | 97.46 | 98.95 | 367600.0 | 98.95 |
| 2020-04-08 | 98.26 | 94.52 | 98.14 | 96.5 | 413900.0 | 96.5 |
| 2020-04-07 | 102.67 | 96.41 | 102.25 | 96.65 | 442400.0 | 96.65 |
| 2020-04-06 | 101.37 | 97.91 | 100.64 | 100.71 | 432000.0 | 100.71 |
| 2020-04-03 | 100.65 | 95.98 | 96.66 | 98.21 | 671300.0 | 98.21 |
| 2020-04-02 | 98.84 | 92.9 | 93.36 | 96.95 | 360300.0 | 96.95 |
| 2020-04-01 | 96.01 | 92.0 | 94.08 | 94.33 | 551400.0 | 94.33 |
| 2020-03-31 | 97.46 | 94.77 | 95.22 | 96.54 | 793500.0 | 96.54 |
| 2020-03-30 | 97.3 | 93.56 | 94.41 | 95.82 | 511700.0 | 95.82 |
| 2020-03-27 | 94.63 | 87.31 | 88.29 | 92.55 | 631700.0 | 92.55 |
| 2020-03-26 | 95.17 | 88.8 | 90.27 | 91.41 | 625400.0 | 91.41 |
| 2020-03-25 | 97.9 | 88.66 | 93.93 | 89.04 | 701200.0 | 89.04 |
| 2020-03-24 | 99.33 | 89.28 | 90.3 | 94.68 | 787400.0 | 94.68 |
| 2020-03-23 | 89.5 | 78.41 | 88.5 | 88.9 | 870400.0 | 88.9 |
| 2020-03-20 | 92.41 | 86.88 | 86.88 | 88.75 | 910100.0 | 88.75 |
| 2020-03-19 | 96.09 | 86.42 | 96.09 | 87.09 | 955600.0 | 87.09 |
| 2020-03-18 | 100.99 | 91.01 | 92.51 | 96.36 | 824100.0 | 96.36 |
| 2020-03-17 | 99.47 | 88.27 | 88.64 | 97.57 | 1027300.0 | 97.57 |
| 2020-03-16 | 94.59 | 85.54 | 91.54 | 87.21 | 878000.0 | 87.21 |
| 2020-03-13 | 98.97 | 90.04 | 92.92 | 98.71 | 941200.0 | 98.71 |
| 2020-03-12 | 94.24 | 84.05 | 84.44 | 89.28 | 948000.0 | 89.28 |
| 2020-03-11 | 94.59 | 88.57 | 93.39 | 91.0 | 617300.0 | 91.0 |
| 2020-03-10 | 95.97 | 90.12 | 94.03 | 95.86 | 666500.0 | 95.86 |
| 2020-03-09 | 92.84 | 87.41 | 88.64 | 91.48 | 743900.0 | 91.48 |
| 2020-03-06 | 95.0 | 90.48 | 90.58 | 94.47 | 897400.0 | 94.47 |
| 2020-03-05 | 94.6 | 91.58 | 91.96 | 93.75 | 809400.0 | 93.75 |
| 2020-03-04 | 94.44 | 88.49 | 88.51 | 94.17 | 607400.0 | 94.17 |
| 2020-03-03 | 90.25 | 85.21 | 88.5 | 86.65 | 583800.0 | 86.65 |
| 2020-03-02 | 88.6 | 83.71 | 86.44 | 88.49 | 558800.0 | 88.49 |
| 2020-02-28 | 85.69 | 82.01 | 82.76 | 85.6 | 840300.0 | 85.6 |
| 2020-02-27 | 88.37 | 81.05 | 82.9 | 86.1 | 866000.0 | 86.1 |
| 2020-02-26 | 87.47 | 84.66 | 85.58 | 85.16 | 510600.0 | 85.16 |
| 2020-02-25 | 92.64 | 84.45 | 92.64 | 84.96 | 798000.0 | 84.96 |
| 2020-02-24 | 96.25 | 91.52 | 96.25 | 92.71 | 561600.0 | 92.71 |
| 2020-02-21 | 102.04 | 97.01 | 101.27 | 98.11 | 560700.0 | 98.11 |
| 2020-02-20 | 103.99 | 99.02 | 102.0 | 101.12 | 1284700.0 | 101.12 |
| 2020-02-19 | 109.94 | 106.07 | 106.82 | 109.14 | 388800.0 | 109.14 |
| 2020-02-18 | 106.98 | 105.5 | 105.97 | 106.0 | 416200.0 | 106.0 |