名前 | Waste Connections Inc. Common Shares |
ティッカー | WCN |
国 | Canada |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 99.74 | 98.35 | 99.18 | 98.36 | 1300600.0 | 98.36 |
2021-02-12 | 99.39 | 98.01 | 98.07 | 99.36 | 659100.0 | 99.36 |
2021-02-11 | 98.98 | 98.12 | 98.93 | 98.33 | 1829000.0 | 98.33 |
2021-02-10 | 99.31 | 98.13 | 99.0 | 98.47 | 938500.0 | 98.47 |
2021-02-09 | 99.3 | 98.12 | 98.95 | 98.72 | 787300.0 | 98.72 |
2021-02-08 | 99.72 | 98.42 | 99.18 | 98.95 | 1054600.0 | 98.95 |
2021-02-05 | 99.9 | 98.8 | 99.06 | 98.94 | 1120900.0 | 98.94 |
2021-02-04 | 99.53 | 98.57 | 99.15 | 98.85 | 1351700.0 | 98.85 |
2021-02-03 | 100.32 | 98.99 | 99.94 | 99.14 | 658300.0 | 99.14 |
2021-02-02 | 100.1 | 98.91 | 99.0 | 99.9 | 1068100.0 | 99.9 |
2021-02-01 | 99.36 | 97.97 | 98.66 | 98.4 | 1146600.0 | 98.4 |
2021-01-29 | 99.1 | 97.69 | 98.99 | 98.51 | 2183200.0 | 98.51 |
2021-01-28 | 100.5 | 99.16 | 99.46 | 99.53 | 1653400.0 | 99.53 |
2021-01-27 | 101.15 | 98.68 | 101.02 | 99.32 | 2484000.0 | 99.32 |
2021-01-26 | 102.4 | 101.15 | 102.38 | 101.6 | 1132100.0 | 101.6 |
2021-01-25 | 103.08 | 101.2 | 102.75 | 101.97 | 1093400.0 | 101.97 |
2021-01-22 | 103.81 | 102.6 | 102.8 | 102.96 | 623300.0 | 102.96 |
2021-01-21 | 103.48 | 102.7 | 102.71 | 102.92 | 681900.0 | 102.92 |
2021-01-20 | 103.53 | 102.66 | 103.0 | 102.91 | 684900.0 | 102.91 |
2021-01-19 | 103.52 | 101.65 | 101.94 | 102.5 | 1046200.0 | 102.5 |
2021-01-15 | 102.12 | 101.2 | 101.34 | 101.87 | 1047200.0 | 101.87 |
2021-01-14 | 102.96 | 101.33 | 102.89 | 101.7 | 845900.0 | 101.7 |
2021-01-13 | 103.18 | 101.96 | 103.09 | 102.77 | 1044000.0 | 102.77 |
2021-01-12 | 104.07 | 102.83 | 103.61 | 102.99 | 866400.0 | 102.99 |
2021-01-11 | 105.02 | 103.54 | 104.78 | 103.79 | 670100.0 | 103.79 |
2021-01-08 | 105.4 | 104.06 | 104.07 | 105.34 | 880300.0 | 105.34 |
2021-01-07 | 104.1 | 102.44 | 102.44 | 104.0 | 840300.0 | 104.0 |
2021-01-06 | 103.43 | 101.26 | 101.5 | 103.17 | 1122500.0 | 103.17 |
2021-01-05 | 102.08 | 100.67 | 101.0 | 101.71 | 1071200.0 | 101.71 |
2021-01-04 | 103.01 | 101.07 | 102.62 | 101.19 | 1121100.0 | 101.19 |
2020-12-31 | 103.01 | 101.54 | 101.95 | 102.57 | 677200.0 | 102.57 |
2020-12-30 | 102.31 | 101.47 | 101.58 | 101.84 | 427000.0 | 101.84 |
2020-12-29 | 102.72 | 101.27 | 102.15 | 101.48 | 523500.0 | 101.48 |
2020-12-28 | 102.32 | 101.18 | 101.51 | 101.45 | 352700.0 | 101.45 |
2020-12-24 | 101.82 | 101.12 | 101.23 | 101.49 | 237000.0 | 101.49 |
2020-12-23 | 103.44 | 101.09 | 102.82 | 101.23 | 579400.0 | 101.23 |
2020-12-22 | 102.9 | 101.1 | 101.83 | 102.72 | 674800.0 | 102.72 |
2020-12-21 | 102.06 | 99.12 | 100.28 | 101.64 | 1512700.0 | 101.64 |
2020-12-18 | 103.1 | 100.73 | 102.71 | 101.04 | 1587700.0 | 101.04 |
2020-12-17 | 102.52 | 101.73 | 102.02 | 102.45 | 1726500.0 | 102.45 |
2020-12-16 | 103.09 | 101.68 | 102.79 | 101.81 | 1034400.0 | 101.81 |
2020-12-15 | 102.97 | 101.61 | 101.88 | 102.67 | 1032400.0 | 102.67 |
2020-12-14 | 102.68 | 101.19 | 102.47 | 101.22 | 943600.0 | 101.22 |
2020-12-11 | 103.09 | 101.68 | 101.94 | 102.11 | 1020700.0 | 102.11 |
2020-12-10 | 102.6 | 101.38 | 102.09 | 101.88 | 769200.0 | 101.88 |
2020-12-09 | 103.55 | 101.8 | 103.32 | 102.11 | 1297800.0 | 102.11 |
2020-12-08 | 103.59 | 102.03 | 102.2 | 103.01 | 834900.0 | 103.01 |
2020-12-07 | 102.65 | 100.92 | 101.35 | 102.32 | 1198100.0 | 102.32 |
2020-12-04 | 101.91 | 100.91 | 101.28 | 101.34 | 883900.0 | 101.34 |
2020-12-03 | 102.55 | 101.03 | 101.42 | 101.24 | 824500.0 | 101.24 |
2020-12-02 | 104.12 | 101.43 | 103.21 | 101.69 | 984600.0 | 101.69 |
2020-12-01 | 104.39 | 102.48 | 104.14 | 103.21 | 1249800.0 | 103.21 |
2020-11-30 | 104.92 | 103.4 | 104.19 | 103.98 | 1562400.0 | 103.98 |
2020-11-27 | 105.41 | 103.94 | 104.31 | 104.38 | 385700.0 | 104.38 |
2020-11-25 | 105.22 | 103.38 | 105.06 | 104.12 | 756900.0 | 104.12 |
2020-11-24 | 106.53 | 104.83 | 106.53 | 104.89 | 799500.0 | 104.89 |
2020-11-23 | 106.5 | 105.55 | 106.36 | 105.91 | 758000.0 | 105.91 |
2020-11-20 | 106.5 | 105.59 | 106.22 | 105.94 | 502200.0 | 105.94 |
2020-11-19 | 106.32 | 104.67 | 105.76 | 106.0 | 761600.0 | 106.0 |
2020-11-18 | 107.4 | 105.67 | 107.4 | 105.68 | 706300.0 | 105.68 |
2020-11-17 | 107.95 | 106.66 | 107.44 | 107.27 | 532100.0 | 107.27 |
2020-11-16 | 109.59 | 106.2 | 109.19 | 107.6 | 734400.0 | 107.6 |
2020-11-13 | 109.03 | 107.79 | 108.51 | 108.63 | 652200.0 | 108.63 |
2020-11-12 | 108.96 | 107.55 | 108.34 | 108.06 | 496200.0 | 108.06 |
2020-11-11 | 109.35 | 107.41 | 107.87 | 108.83 | 533100.0 | 108.83 |
2020-11-10 | 107.09 | 105.39 | 106.58 | 107.08 | 925700.0 | 107.08 |
2020-11-09 | 111.04 | 106.21 | 109.57 | 106.27 | 742500.0 | 106.27 |
2020-11-06 | 106.69 | 105.15 | 106.06 | 106.4 | 640600.0 | 106.19 |
2020-11-05 | 106.03 | 104.17 | 104.47 | 105.93 | 561000.0 | 105.73 |
2020-11-04 | 104.84 | 101.42 | 101.47 | 102.97 | 770200.0 | 102.77 |
2020-11-03 | 101.99 | 99.89 | 99.89 | 100.68 | 1098600.0 | 100.49 |
2020-11-02 | 100.75 | 98.5 | 99.84 | 99.55 | 1490700.0 | 99.36 |
2020-10-30 | 99.81 | 98.03 | 98.93 | 99.32 | 1300900.0 | 99.13 |
2020-10-29 | 99.85 | 97.94 | 99.77 | 98.8 | 1666000.0 | 98.61 |
2020-10-28 | 100.97 | 98.07 | 100.08 | 98.89 | 726300.0 | 98.7 |
2020-10-27 | 103.1 | 101.51 | 102.21 | 101.51 | 1020400.0 | 101.31 |
2020-10-26 | 103.18 | 101.62 | 102.87 | 102.4 | 809300.0 | 102.2 |
2020-10-23 | 103.65 | 102.21 | 102.52 | 103.62 | 529100.0 | 103.42 |
2020-10-22 | 103.14 | 102.02 | 102.39 | 102.06 | 861300.0 | 101.86 |
2020-10-21 | 103.2 | 102.31 | 102.66 | 102.34 | 380200.0 | 102.14 |
2020-10-20 | 103.67 | 102.58 | 102.83 | 102.64 | 319500.0 | 102.44 |
2020-10-19 | 104.77 | 102.18 | 104.48 | 102.33 | 384700.0 | 102.13 |
2020-10-16 | 105.0 | 103.93 | 104.73 | 104.14 | 536300.0 | 103.94 |
2020-10-15 | 104.68 | 103.64 | 103.71 | 104.18 | 425800.0 | 103.98 |
2020-10-14 | 105.82 | 104.2 | 104.97 | 104.77 | 360100.0 | 104.57 |
2020-10-13 | 106.09 | 104.71 | 105.13 | 104.92 | 605800.0 | 104.72 |
2020-10-12 | 105.27 | 103.86 | 103.9 | 104.4 | 400800.0 | 104.2 |
2020-10-09 | 104.24 | 103.28 | 103.93 | 103.76 | 476800.0 | 103.56 |
2020-10-08 | 104.38 | 103.22 | 104.2 | 103.36 | 244100.0 | 103.16 |
2020-10-07 | 104.06 | 102.4 | 102.8 | 103.72 | 405900.0 | 103.52 |
2020-10-06 | 103.54 | 101.91 | 102.53 | 102.37 | 530000.0 | 102.17 |
2020-10-05 | 103.27 | 102.03 | 103.12 | 102.32 | 567100.0 | 102.12 |
2020-10-02 | 103.11 | 101.77 | 101.92 | 102.62 | 419600.0 | 102.42 |
2020-10-01 | 104.43 | 102.29 | 103.93 | 103.0 | 716500.0 | 102.8 |
2020-09-30 | 104.85 | 103.37 | 104.5 | 103.8 | 677700.0 | 103.6 |
2020-09-29 | 105.57 | 104.23 | 105.0 | 104.24 | 649200.0 | 104.04 |
2020-09-28 | 105.87 | 103.83 | 104.08 | 105.0 | 790400.0 | 104.8 |
2020-09-25 | 104.21 | 100.9 | 100.99 | 103.64 | 643900.0 | 103.44 |
2020-09-24 | 101.81 | 99.69 | 101.07 | 101.14 | 540900.0 | 100.95 |
2020-09-23 | 103.35 | 100.65 | 102.63 | 100.69 | 532600.0 | 100.5 |
2020-09-22 | 102.64 | 101.17 | 101.43 | 102.45 | 787800.0 | 102.25 |
2020-09-21 | 101.28 | 99.0 | 100.22 | 101.25 | 911600.0 | 101.05 |
2020-09-18 | 101.29 | 100.4 | 100.61 | 101.08 | 936300.0 | 100.89 |
2020-09-17 | 100.73 | 98.84 | 99.23 | 100.43 | 1168100.0 | 100.24 |
2020-09-16 | 102.7 | 100.08 | 101.75 | 100.2 | 830100.0 | 100.01 |
2020-09-15 | 103.52 | 101.38 | 102.17 | 101.4 | 591500.0 | 101.2 |
2020-09-14 | 102.02 | 100.31 | 100.31 | 101.35 | 533300.0 | 101.15 |
2020-09-11 | 100.08 | 99.05 | 99.49 | 99.59 | 361200.0 | 99.4 |
2020-09-10 | 101.23 | 98.86 | 99.76 | 99.01 | 558800.0 | 98.82 |
2020-09-09 | 100.77 | 99.19 | 99.19 | 100.1 | 492700.0 | 99.91 |
2020-09-08 | 99.92 | 97.97 | 98.17 | 98.7 | 542100.0 | 98.51 |
2020-09-04 | 101.2 | 98.73 | 101.09 | 99.22 | 542800.0 | 99.03 |
2020-09-03 | 102.87 | 99.97 | 102.4 | 100.77 | 1221200.0 | 100.58 |
2020-09-02 | 103.02 | 100.35 | 100.59 | 102.51 | 970600.0 | 102.31 |
2020-09-01 | 100.34 | 99.0 | 99.96 | 100.09 | 808100.0 | 99.9 |
2020-08-31 | 100.58 | 99.75 | 100.18 | 100.03 | 836000.0 | 99.84 |
2020-08-28 | 101.14 | 99.84 | 101.14 | 100.24 | 473400.0 | 100.05 |
2020-08-27 | 101.91 | 100.44 | 101.81 | 101.0 | 642400.0 | 100.81 |
2020-08-26 | 102.5 | 101.36 | 101.77 | 101.73 | 658100.0 | 101.53 |
2020-08-25 | 101.66 | 99.84 | 100.3 | 101.62 | 564200.0 | 101.42 |
2020-08-24 | 100.14 | 98.96 | 99.67 | 100.13 | 377300.0 | 99.94 |
2020-08-21 | 99.63 | 98.59 | 99.58 | 99.38 | 682300.0 | 99.19 |
2020-08-20 | 99.87 | 99.01 | 99.05 | 99.48 | 430900.0 | 99.29 |
2020-08-19 | 100.68 | 99.41 | 99.74 | 99.58 | 455200.0 | 99.39 |
2020-08-18 | 100.83 | 99.75 | 100.08 | 99.97 | 538100.0 | 99.78 |
2020-08-17 | 100.37 | 99.67 | 99.99 | 100.03 | 430300.0 | 99.84 |
2020-08-14 | 100.37 | 99.34 | 99.61 | 99.81 | 608200.0 | 99.62 |
2020-08-13 | 100.48 | 99.49 | 100.02 | 99.98 | 321200.0 | 99.79 |
2020-08-12 | 101.76 | 99.93 | 99.93 | 99.99 | 424500.0 | 99.8 |
2020-08-11 | 100.82 | 99.08 | 100.63 | 99.67 | 888000.0 | 99.48 |
2020-08-10 | 102.44 | 99.81 | 101.59 | 100.24 | 671200.0 | 100.05 |
2020-08-07 | 105.49 | 101.01 | 103.2 | 101.95 | 980100.0 | 101.75 |
2020-08-06 | 103.45 | 101.29 | 101.64 | 103.13 | 933100.0 | 102.93 |
2020-08-05 | 101.8 | 100.12 | 101.57 | 101.26 | 633800.0 | 101.06 |
2020-08-04 | 101.96 | 100.46 | 101.72 | 101.0 | 636100.0 | 100.81 |
2020-08-03 | 102.51 | 100.66 | 102.33 | 100.92 | 484400.0 | 100.73 |
2020-07-31 | 102.46 | 100.54 | 102.0 | 102.37 | 618700.0 | 101.99 |
2020-07-30 | 102.11 | 100.0 | 100.78 | 101.88 | 683600.0 | 101.32 |
2020-07-29 | 102.07 | 100.19 | 100.19 | 101.5 | 624500.0 | 100.94 |
2020-07-28 | 100.67 | 99.65 | 99.9 | 99.74 | 444900.0 | 99.19 |
2020-07-27 | 100.77 | 99.53 | 100.09 | 100.27 | 704300.0 | 99.71 |
2020-07-24 | 100.75 | 99.2 | 100.75 | 99.43 | 831400.0 | 98.88 |
2020-07-23 | 102.11 | 100.08 | 101.69 | 100.41 | 776600.0 | 99.85 |
2020-07-22 | 101.7 | 99.99 | 100.22 | 101.43 | 658900.0 | 100.87 |
2020-07-21 | 102.54 | 100.45 | 102.08 | 100.58 | 614800.0 | 100.02 |
2020-07-20 | 103.26 | 101.81 | 102.15 | 101.82 | 819200.0 | 101.26 |
2020-07-17 | 102.49 | 100.03 | 100.26 | 102.39 | 641600.0 | 101.82 |
2020-07-16 | 100.55 | 99.35 | 99.35 | 100.04 | 637700.0 | 99.49 |
2020-07-15 | 100.19 | 98.57 | 98.68 | 99.84 | 802200.0 | 99.29 |
2020-07-14 | 98.23 | 95.71 | 95.92 | 98.16 | 783500.0 | 97.62 |
2020-07-13 | 98.92 | 95.76 | 98.92 | 95.92 | 938500.0 | 95.39 |
2020-07-10 | 98.43 | 96.15 | 96.35 | 98.4 | 1541800.0 | 97.85 |
2020-07-09 | 96.09 | 92.92 | 92.92 | 95.97 | 1334200.0 | 95.44 |
2020-07-08 | 92.2 | 91.2 | 91.61 | 92.1 | 573200.0 | 91.59 |
2020-07-07 | 92.92 | 91.62 | 92.02 | 91.75 | 432400.0 | 91.24 |
2020-07-06 | 93.7 | 92.35 | 93.47 | 92.51 | 622900.0 | 92.0 |
2020-07-02 | 93.69 | 92.06 | 93.55 | 92.39 | 963700.0 | 91.88 |
2020-07-01 | 94.4 | 92.17 | 94.04 | 92.55 | 874600.0 | 92.04 |
2020-06-30 | 94.15 | 91.71 | 92.02 | 93.79 | 911800.0 | 93.27 |
2020-06-29 | 91.99 | 90.32 | 91.53 | 91.97 | 642500.0 | 91.46 |
2020-06-26 | 91.94 | 90.4 | 91.15 | 90.61 | 507100.0 | 90.11 |
2020-06-25 | 91.38 | 88.21 | 88.87 | 91.26 | 1006200.0 | 90.75 |
2020-06-24 | 91.07 | 89.16 | 91.04 | 89.3 | 703700.0 | 88.81 |
2020-06-23 | 92.16 | 91.01 | 91.76 | 91.61 | 785900.0 | 91.1 |
2020-06-22 | 91.45 | 89.61 | 89.98 | 91.11 | 598800.0 | 90.61 |
2020-06-19 | 92.55 | 90.09 | 92.01 | 90.22 | 1300900.0 | 89.72 |
2020-06-18 | 92.25 | 90.94 | 91.56 | 91.09 | 752300.0 | 90.59 |
2020-06-17 | 92.91 | 91.36 | 92.84 | 91.76 | 785800.0 | 91.25 |
2020-06-16 | 93.99 | 91.76 | 93.42 | 92.24 | 627200.0 | 91.73 |
2020-06-15 | 91.78 | 87.23 | 88.62 | 91.36 | 879000.0 | 90.85 |
2020-06-12 | 91.91 | 88.35 | 91.01 | 90.21 | 1169000.0 | 89.71 |
2020-06-11 | 93.21 | 89.3 | 92.22 | 89.42 | 888700.0 | 88.92 |
2020-06-10 | 95.43 | 94.06 | 95.19 | 94.85 | 655600.0 | 94.32 |
2020-06-09 | 95.49 | 94.0 | 95.49 | 94.79 | 1697900.0 | 94.26 |
2020-06-08 | 98.28 | 95.86 | 97.67 | 96.32 | 1197000.0 | 95.79 |
2020-06-05 | 98.36 | 94.24 | 95.0 | 98.27 | 1161800.0 | 97.73 |
2020-06-04 | 95.01 | 93.39 | 94.48 | 93.66 | 809000.0 | 93.14 |
2020-06-03 | 96.05 | 94.83 | 95.65 | 95.02 | 848300.0 | 94.49 |
2020-06-02 | 95.56 | 94.02 | 94.75 | 94.76 | 770300.0 | 94.24 |
2020-06-01 | 94.94 | 93.15 | 93.95 | 94.37 | 940700.0 | 93.85 |
2020-05-29 | 94.53 | 93.08 | 93.94 | 94.04 | 1324500.0 | 93.52 |
2020-05-28 | 94.54 | 91.18 | 91.52 | 94.19 | 896500.0 | 93.67 |
2020-05-27 | 92.99 | 89.29 | 92.92 | 91.14 | 1340000.0 | 90.64 |
2020-05-26 | 92.75 | 91.13 | 92.56 | 91.99 | 1103700.0 | 91.48 |
2020-05-22 | 91.72 | 90.38 | 90.93 | 91.71 | 404600.0 | 91.2 |
2020-05-21 | 92.34 | 90.7 | 91.9 | 91.13 | 650800.0 | 90.63 |
2020-05-20 | 92.84 | 91.76 | 92.02 | 92.1 | 574800.0 | 91.59 |
2020-05-19 | 92.57 | 91.22 | 91.74 | 91.57 | 581800.0 | 91.06 |
2020-05-18 | 92.73 | 90.84 | 92.28 | 91.59 | 961700.0 | 91.08 |
2020-05-15 | 90.95 | 89.29 | 90.76 | 90.3 | 971400.0 | 89.8 |
2020-05-14 | 91.4 | 89.18 | 90.27 | 91.4 | 906500.0 | 90.89 |
2020-05-13 | 93.39 | 90.4 | 92.82 | 91.04 | 845900.0 | 90.54 |
2020-05-12 | 94.56 | 92.6 | 94.09 | 92.66 | 1096300.0 | 92.15 |
2020-05-11 | 93.83 | 91.41 | 91.63 | 93.58 | 1134100.0 | 93.06 |
2020-05-08 | 93.65 | 91.91 | 92.95 | 92.67 | 1329300.0 | 92.16 |
2020-05-07 | 92.25 | 88.34 | 89.26 | 91.94 | 2355800.0 | 91.43 |
2020-05-06 | 87.89 | 86.14 | 87.52 | 86.29 | 730500.0 | 85.81 |
2020-05-05 | 87.67 | 85.35 | 85.74 | 87.29 | 963100.0 | 86.81 |
2020-05-04 | 85.5 | 83.1 | 83.17 | 85.34 | 911700.0 | 84.87 |
2020-05-01 | 85.16 | 83.46 | 84.93 | 83.95 | 554100.0 | 83.3 |
2020-04-30 | 86.71 | 85.14 | 86.16 | 85.91 | 1159700.0 | 85.25 |
2020-04-29 | 88.57 | 86.71 | 88.57 | 87.1 | 882100.0 | 86.43 |
2020-04-28 | 89.91 | 86.79 | 89.15 | 86.96 | 1132700.0 | 86.29 |
2020-04-27 | 88.28 | 85.9 | 85.93 | 87.96 | 1036600.0 | 87.28 |
2020-04-24 | 86.06 | 85.02 | 86.06 | 85.74 | 965800.0 | 85.08 |
2020-04-23 | 86.64 | 85.03 | 86.58 | 85.51 | 1114800.0 | 84.85 |
2020-04-22 | 86.52 | 84.48 | 85.64 | 85.99 | 742800.0 | 85.33 |
2020-04-21 | 86.08 | 83.27 | 84.85 | 84.02 | 916900.0 | 83.37 |
2020-04-20 | 87.91 | 85.93 | 86.49 | 86.33 | 925700.0 | 85.66 |
2020-04-17 | 88.25 | 86.26 | 87.39 | 88.04 | 1203200.0 | 87.36 |
2020-04-16 | 85.85 | 84.04 | 84.37 | 85.77 | 1123600.0 | 85.11 |
2020-04-15 | 84.55 | 82.57 | 83.93 | 84.1 | 1157200.0 | 83.45 |
2020-04-14 | 85.76 | 84.18 | 84.75 | 85.05 | 968800.0 | 84.39 |
2020-04-13 | 86.97 | 82.72 | 86.73 | 83.44 | 838800.0 | 82.79 |
2020-04-09 | 88.0 | 84.61 | 85.06 | 87.46 | 1061000.0 | 86.78 |
2020-04-08 | 84.75 | 81.34 | 82.94 | 84.47 | 1202400.0 | 83.82 |
2020-04-07 | 85.27 | 80.03 | 81.16 | 82.09 | 2505200.0 | 81.46 |
2020-04-06 | 79.29 | 77.0 | 77.66 | 78.91 | 1369100.0 | 78.3 |
2020-04-03 | 76.37 | 73.81 | 75.8 | 75.28 | 1209600.0 | 74.7 |
2020-04-02 | 76.67 | 73.9 | 74.01 | 76.38 | 1568800.0 | 75.79 |
2020-04-01 | 75.69 | 73.29 | 75.17 | 74.81 | 1477500.0 | 74.23 |
2020-03-31 | 77.9 | 75.51 | 76.92 | 77.5 | 1788900.0 | 76.9 |
2020-03-30 | 77.58 | 74.59 | 75.27 | 77.39 | 1356200.0 | 76.79 |
2020-03-27 | 77.77 | 74.53 | 76.66 | 74.94 | 1614900.0 | 74.36 |
2020-03-26 | 78.66 | 72.01 | 72.09 | 78.32 | 2803600.0 | 77.71 |
2020-03-25 | 76.32 | 70.87 | 75.5 | 71.47 | 2585700.0 | 70.92 |
2020-03-24 | 75.71 | 73.08 | 74.59 | 75.34 | 3856800.0 | 74.76 |
2020-03-23 | 79.67 | 71.52 | 77.43 | 72.65 | 2441900.0 | 72.09 |
2020-03-20 | 83.85 | 77.17 | 83.29 | 78.19 | 2449900.0 | 77.59 |
2020-03-19 | 84.34 | 80.19 | 84.34 | 82.9 | 3118900.0 | 82.26 |
2020-03-18 | 86.79 | 80.86 | 81.75 | 84.34 | 3126200.0 | 83.69 |
2020-03-17 | 86.71 | 81.36 | 82.27 | 86.71 | 6241000.0 | 86.04 |
2020-03-16 | 83.86 | 76.52 | 82.19 | 81.13 | 2896600.0 | 80.5 |
2020-03-13 | 88.73 | 81.78 | 85.74 | 88.73 | 2434700.0 | 88.04 |
2020-03-12 | 89.04 | 82.51 | 88.12 | 83.89 | 2192300.0 | 83.24 |
2020-03-11 | 96.78 | 92.63 | 95.68 | 93.73 | 1044500.0 | 93.01 |
2020-03-10 | 98.92 | 95.22 | 97.81 | 97.68 | 2030300.0 | 96.92 |
2020-03-09 | 98.62 | 92.63 | 95.6 | 96.45 | 2611000.0 | 95.7 |
2020-03-06 | 101.67 | 98.34 | 100.5 | 100.73 | 1881600.0 | 99.95 |
2020-03-05 | 103.63 | 99.38 | 100.49 | 102.27 | 1912200.0 | 101.48 |
2020-03-04 | 101.95 | 99.64 | 99.82 | 101.71 | 1406000.0 | 100.92 |
2020-03-03 | 101.49 | 97.71 | 99.66 | 98.25 | 1364100.0 | 97.49 |
2020-03-02 | 99.56 | 95.57 | 96.58 | 99.45 | 1694300.0 | 98.68 |
2020-02-28 | 97.04 | 91.92 | 94.78 | 96.49 | 2813500.0 | 95.74 |
2020-02-27 | 99.62 | 95.5 | 99.05 | 95.5 | 984500.0 | 94.76 |
2020-02-26 | 101.77 | 99.87 | 101.61 | 99.87 | 1291200.0 | 99.1 |
2020-02-25 | 103.03 | 100.9 | 102.33 | 101.36 | 1064100.0 | 100.39 |
2020-02-24 | 103.26 | 101.22 | 101.77 | 101.97 | 604500.0 | 101.0 |
2020-02-21 | 103.53 | 102.28 | 102.53 | 103.33 | 532500.0 | 102.34 |
2020-02-20 | 102.64 | 101.02 | 102.11 | 102.57 | 765800.0 | 101.59 |
2020-02-19 | 105.17 | 102.6 | 104.97 | 102.75 | 550400.0 | 101.77 |
2020-02-18 | 105.07 | 103.52 | 103.81 | 104.67 | 1402600.0 | 103.67 |