Xilinx Inc. Common Stockのデータ
- Home
- Xilinx Inc. Common Stockの株価データ
Xilinx Inc. Common Stockの基本情報
名前 |
Xilinx Inc. Common Stock |
ティッカー |
XLNX |
国 |
United States |
上場年 |
1990.0 |
セクター |
Technology |
Xilinx Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
145.75 |
141.32 |
145.75 |
142.58 |
1654200.0 |
142.58 |
2021-02-12 |
146.17 |
143.16 |
143.84 |
145.75 |
1529600.0 |
145.75 |
2021-02-11 |
145.1 |
141.55 |
144.15 |
144.2 |
1615800.0 |
144.2 |
2021-02-10 |
144.47 |
140.12 |
142.25 |
143.15 |
2189000.0 |
143.15 |
2021-02-09 |
142.94 |
140.25 |
141.21 |
140.85 |
1536000.0 |
140.85 |
2021-02-08 |
142.8 |
136.75 |
136.88 |
141.43 |
2662600.0 |
141.43 |
2021-02-05 |
137.37 |
134.83 |
137.0 |
136.48 |
1917800.0 |
136.48 |
2021-02-04 |
136.66 |
134.22 |
135.52 |
136.28 |
1240500.0 |
136.28 |
2021-02-03 |
138.51 |
135.11 |
137.48 |
135.39 |
2965200.0 |
135.39 |
2021-02-02 |
137.91 |
134.7 |
136.7 |
137.31 |
4443800.0 |
137.31 |
2021-02-01 |
135.64 |
130.31 |
132.44 |
135.31 |
2826800.0 |
135.31 |
2021-01-29 |
134.71 |
129.57 |
132.71 |
130.57 |
2754100.0 |
130.57 |
2021-01-28 |
137.19 |
133.03 |
137.05 |
133.57 |
2457500.0 |
133.57 |
2021-01-27 |
140.12 |
130.81 |
140.12 |
133.86 |
3996800.0 |
133.86 |
2021-01-26 |
146.98 |
143.82 |
146.39 |
144.39 |
3265700.0 |
144.39 |
2021-01-25 |
148.1 |
141.31 |
145.23 |
145.14 |
2500000.0 |
145.14 |
2021-01-22 |
148.32 |
141.98 |
145.53 |
142.94 |
3102600.0 |
142.94 |
2021-01-21 |
142.36 |
137.51 |
138.78 |
141.16 |
3364300.0 |
141.16 |
2021-01-20 |
141.55 |
137.85 |
140.01 |
138.0 |
4637400.0 |
138.0 |
2021-01-19 |
139.47 |
135.88 |
138.36 |
139.36 |
3309600.0 |
139.36 |
2021-01-15 |
141.26 |
136.15 |
139.57 |
136.6 |
2280200.0 |
136.6 |
2021-01-14 |
141.77 |
138.73 |
141.39 |
140.0 |
3665200.0 |
140.0 |
2021-01-13 |
145.11 |
140.08 |
143.35 |
141.17 |
3587400.0 |
141.17 |
2021-01-12 |
153.51 |
145.12 |
151.94 |
146.67 |
5917400.0 |
146.67 |
2021-01-11 |
154.93 |
146.61 |
147.78 |
151.08 |
4429300.0 |
151.08 |
2021-01-08 |
151.42 |
146.81 |
150.45 |
147.99 |
2856600.0 |
147.99 |
2021-01-07 |
150.01 |
142.45 |
142.66 |
149.71 |
2597800.0 |
149.71 |
2021-01-06 |
144.73 |
138.83 |
141.98 |
141.22 |
3342100.0 |
141.22 |
2021-01-05 |
144.34 |
141.27 |
142.29 |
144.23 |
2617500.0 |
144.23 |
2021-01-04 |
149.26 |
141.2 |
142.23 |
142.43 |
2416500.0 |
142.43 |
2020-12-31 |
142.59 |
140.07 |
142.1 |
141.77 |
1236100.0 |
141.77 |
2020-12-30 |
143.36 |
139.53 |
140.28 |
142.1 |
2892600.0 |
142.1 |
2020-12-29 |
143.32 |
138.56 |
141.95 |
139.9 |
1489900.0 |
139.9 |
2020-12-28 |
144.34 |
140.81 |
144.08 |
141.52 |
1978500.0 |
141.52 |
2020-12-24 |
143.56 |
141.44 |
143.14 |
141.99 |
1167500.0 |
141.99 |
2020-12-23 |
144.12 |
141.74 |
144.05 |
141.99 |
1766400.0 |
141.99 |
2020-12-22 |
145.47 |
141.13 |
145.31 |
144.16 |
1899900.0 |
144.16 |
2020-12-21 |
148.06 |
141.7 |
146.8 |
145.28 |
1799300.0 |
145.28 |
2020-12-18 |
153.03 |
146.79 |
152.25 |
149.19 |
4584100.0 |
149.19 |
2020-12-17 |
153.54 |
150.85 |
152.65 |
151.86 |
1275400.0 |
151.86 |
2020-12-16 |
152.79 |
149.89 |
151.86 |
151.75 |
1564800.0 |
151.75 |
2020-12-15 |
154.12 |
149.61 |
150.98 |
152.11 |
3142100.0 |
152.11 |
2020-12-14 |
149.97 |
144.32 |
144.61 |
149.03 |
2709400.0 |
149.03 |
2020-12-11 |
144.97 |
141.46 |
143.7 |
143.83 |
1120900.0 |
143.83 |
2020-12-10 |
144.92 |
140.31 |
140.75 |
143.86 |
1969200.0 |
143.86 |
2020-12-09 |
148.8 |
140.54 |
145.63 |
141.4 |
2540000.0 |
141.4 |
2020-12-08 |
149.34 |
144.71 |
147.97 |
146.19 |
1682200.0 |
146.19 |
2020-12-07 |
149.4 |
146.59 |
149.4 |
148.27 |
1821200.0 |
148.27 |
2020-12-04 |
148.93 |
142.28 |
144.92 |
147.91 |
2264600.0 |
147.91 |
2020-12-03 |
148.5 |
143.91 |
147.67 |
144.39 |
1895700.0 |
144.39 |
2020-12-02 |
151.54 |
145.59 |
145.8 |
147.11 |
2332300.0 |
147.11 |
2020-12-01 |
147.48 |
142.42 |
145.0 |
145.8 |
2744300.0 |
145.8 |
2020-11-30 |
145.84 |
136.65 |
137.49 |
145.55 |
4900000.0 |
145.55 |
2020-11-27 |
137.8 |
135.54 |
137.23 |
137.49 |
962600.0 |
137.49 |
2020-11-25 |
137.33 |
133.92 |
134.0 |
135.56 |
1992500.0 |
135.56 |
2020-11-24 |
134.57 |
130.32 |
134.12 |
133.22 |
1065500.0 |
133.22 |
2020-11-23 |
136.85 |
132.31 |
133.44 |
133.3 |
2438200.0 |
133.3 |
2020-11-20 |
134.0 |
131.88 |
132.74 |
132.38 |
3402800.0 |
132.38 |
2020-11-19 |
133.35 |
127.97 |
128.46 |
132.96 |
4079000.0 |
132.96 |
2020-11-18 |
131.5 |
128.82 |
130.21 |
129.08 |
2305000.0 |
129.08 |
2020-11-17 |
132.87 |
129.93 |
131.25 |
130.41 |
1901300.0 |
130.41 |
2020-11-16 |
131.53 |
127.07 |
127.73 |
131.31 |
3885500.0 |
131.31 |
2020-11-13 |
130.06 |
126.42 |
129.09 |
127.65 |
1752700.0 |
127.65 |
2020-11-12 |
129.74 |
125.88 |
127.18 |
127.65 |
2254100.0 |
127.65 |
2020-11-11 |
127.7 |
123.85 |
124.37 |
127.06 |
3050700.0 |
127.06 |
2020-11-10 |
128.85 |
121.24 |
128.34 |
122.45 |
4923100.0 |
122.45 |
2020-11-09 |
136.5 |
129.75 |
132.72 |
130.35 |
6252600.0 |
130.35 |
2020-11-06 |
134.95 |
129.61 |
130.22 |
134.12 |
5077300.0 |
133.74 |
2020-11-05 |
131.44 |
128.87 |
130.15 |
129.93 |
5462000.0 |
129.56 |
2020-11-04 |
129.15 |
124.56 |
126.43 |
128.26 |
8513300.0 |
127.9 |
2020-11-03 |
121.66 |
118.3 |
118.87 |
120.82 |
5052500.0 |
120.48 |
2020-11-02 |
120.39 |
116.76 |
119.98 |
118.48 |
4992900.0 |
118.14 |
2020-10-30 |
122.36 |
116.95 |
121.52 |
118.69 |
6824900.0 |
118.35 |
2020-10-29 |
124.92 |
119.86 |
119.93 |
122.9 |
7660700.0 |
122.55 |
2020-10-28 |
124.37 |
119.3 |
122.99 |
119.76 |
10568100.0 |
119.42 |
2020-10-27 |
130.4 |
122.57 |
129.29 |
124.35 |
32093300.0 |
124.0 |
2020-10-26 |
115.6 |
112.32 |
115.43 |
114.55 |
2563300.0 |
114.23 |
2020-10-23 |
117.11 |
113.27 |
113.5 |
116.82 |
2829700.0 |
116.49 |
2020-10-22 |
115.0 |
112.07 |
113.01 |
113.04 |
3089200.0 |
112.72 |
2020-10-21 |
115.87 |
111.23 |
114.94 |
111.3 |
3781600.0 |
110.98 |
2020-10-20 |
116.93 |
114.12 |
116.09 |
114.73 |
3298600.0 |
114.4 |
2020-10-19 |
118.47 |
115.51 |
118.0 |
116.38 |
2689300.0 |
116.05 |
2020-10-16 |
119.84 |
117.95 |
118.5 |
118.02 |
3517900.0 |
117.69 |
2020-10-15 |
118.9 |
115.91 |
115.97 |
118.23 |
2532500.0 |
117.9 |
2020-10-14 |
118.75 |
116.5 |
117.36 |
117.75 |
2473200.0 |
117.42 |
2020-10-13 |
118.9 |
117.35 |
117.35 |
117.92 |
2457400.0 |
117.59 |
2020-10-12 |
120.0 |
117.25 |
117.25 |
118.9 |
4829300.0 |
118.56 |
2020-10-09 |
123.78 |
116.52 |
122.56 |
120.94 |
24073800.0 |
120.6 |
2020-10-08 |
106.63 |
105.59 |
106.4 |
105.99 |
1082300.0 |
105.69 |
2020-10-07 |
106.29 |
104.3 |
104.82 |
105.83 |
1385100.0 |
105.53 |
2020-10-06 |
105.73 |
103.2 |
104.57 |
103.94 |
1386100.0 |
103.65 |
2020-10-05 |
104.87 |
103.17 |
103.34 |
104.74 |
989700.0 |
104.44 |
2020-10-02 |
104.3 |
101.96 |
103.14 |
102.59 |
1760500.0 |
102.3 |
2020-10-01 |
107.67 |
105.37 |
105.84 |
105.91 |
1713600.0 |
105.61 |
2020-09-30 |
105.85 |
103.28 |
103.36 |
104.24 |
1982400.0 |
103.94 |
2020-09-29 |
104.56 |
102.97 |
103.19 |
103.63 |
925700.0 |
103.34 |
2020-09-28 |
103.91 |
101.4 |
101.64 |
103.8 |
1437600.0 |
103.51 |
2020-09-25 |
100.64 |
97.31 |
98.65 |
100.35 |
1307500.0 |
100.07 |
2020-09-24 |
99.65 |
96.71 |
97.31 |
99.01 |
1510900.0 |
98.73 |
2020-09-23 |
100.38 |
97.11 |
99.36 |
97.29 |
1698200.0 |
97.01 |
2020-09-22 |
100.13 |
98.03 |
99.83 |
100.02 |
1307900.0 |
99.74 |
2020-09-21 |
99.81 |
97.47 |
99.71 |
99.41 |
1580000.0 |
99.13 |
2020-09-18 |
102.35 |
99.15 |
102.05 |
100.72 |
2669200.0 |
100.43 |
2020-09-17 |
101.89 |
99.51 |
100.13 |
101.4 |
1383600.0 |
101.11 |
2020-09-16 |
104.66 |
102.2 |
103.17 |
102.33 |
1248300.0 |
102.04 |
2020-09-15 |
104.43 |
102.62 |
103.05 |
102.83 |
1628900.0 |
102.54 |
2020-09-14 |
102.25 |
99.52 |
99.9 |
101.72 |
1866400.0 |
101.43 |
2020-09-11 |
100.42 |
97.83 |
99.37 |
98.65 |
1067800.0 |
98.37 |
2020-09-10 |
101.54 |
98.41 |
100.69 |
98.8 |
1500700.0 |
98.52 |
2020-09-09 |
101.1 |
98.2 |
100.0 |
100.39 |
2894400.0 |
100.11 |
2020-09-08 |
100.53 |
97.64 |
98.96 |
97.69 |
2005800.0 |
97.41 |
2020-09-04 |
103.61 |
99.75 |
102.01 |
101.64 |
2561200.0 |
101.35 |
2020-09-03 |
107.44 |
102.54 |
107.44 |
103.1 |
2494700.0 |
102.81 |
2020-09-02 |
109.3 |
105.53 |
105.55 |
108.86 |
2370300.0 |
108.55 |
2020-09-01 |
105.37 |
103.64 |
104.16 |
105.31 |
1793200.0 |
105.01 |
2020-08-31 |
105.13 |
103.61 |
104.79 |
104.16 |
1611000.0 |
103.86 |
2020-08-28 |
105.37 |
102.66 |
103.63 |
104.91 |
1860900.0 |
104.61 |
2020-08-27 |
105.3 |
103.08 |
105.22 |
103.72 |
1818100.0 |
103.43 |
2020-08-26 |
105.31 |
103.56 |
103.7 |
104.98 |
1831500.0 |
104.68 |
2020-08-25 |
103.5 |
102.03 |
102.5 |
103.39 |
1351500.0 |
103.1 |
2020-08-24 |
103.28 |
101.76 |
103.0 |
102.47 |
1723000.0 |
102.18 |
2020-08-21 |
102.0 |
100.5 |
101.23 |
102.0 |
1981900.0 |
101.71 |
2020-08-20 |
102.0 |
100.63 |
101.81 |
101.38 |
1883500.0 |
101.09 |
2020-08-19 |
103.67 |
102.07 |
103.46 |
102.39 |
1714000.0 |
102.1 |
2020-08-18 |
105.19 |
103.0 |
105.0 |
103.22 |
2112200.0 |
102.93 |
2020-08-17 |
106.53 |
104.56 |
106.5 |
104.64 |
1268400.0 |
104.34 |
2020-08-14 |
106.29 |
104.98 |
105.5 |
105.31 |
995300.0 |
105.01 |
2020-08-13 |
106.49 |
104.7 |
106.0 |
105.5 |
2291100.0 |
105.2 |
2020-08-12 |
106.66 |
104.12 |
104.67 |
106.04 |
2072400.0 |
105.74 |
2020-08-11 |
107.67 |
104.29 |
106.62 |
104.61 |
2077000.0 |
103.93 |
2020-08-10 |
108.0 |
105.43 |
107.47 |
106.45 |
1869700.0 |
105.76 |
2020-08-07 |
109.14 |
106.59 |
108.7 |
107.46 |
2165000.0 |
106.77 |
2020-08-06 |
108.93 |
106.82 |
107.38 |
108.66 |
2461400.0 |
107.96 |
2020-08-05 |
108.75 |
105.78 |
107.33 |
107.57 |
2025800.0 |
106.88 |
2020-08-04 |
108.14 |
104.95 |
104.97 |
107.75 |
3434600.0 |
107.05 |
2020-08-03 |
107.64 |
104.44 |
107.49 |
106.39 |
3866000.0 |
105.7 |
2020-07-31 |
108.32 |
104.47 |
106.75 |
107.35 |
4922500.0 |
106.66 |
2020-07-30 |
112.17 |
107.5 |
107.5 |
111.87 |
4840800.0 |
111.15 |
2020-07-29 |
108.3 |
105.3 |
105.33 |
107.82 |
2514300.0 |
107.12 |
2020-07-28 |
106.0 |
104.26 |
106.0 |
104.81 |
2135900.0 |
104.13 |
2020-07-27 |
107.17 |
103.24 |
103.24 |
106.81 |
2945500.0 |
106.12 |
2020-07-24 |
104.62 |
101.82 |
102.13 |
102.66 |
2275700.0 |
102.0 |
2020-07-23 |
105.4 |
101.96 |
103.49 |
103.09 |
2512600.0 |
102.42 |
2020-07-22 |
103.65 |
102.22 |
102.64 |
103.05 |
1688500.0 |
102.38 |
2020-07-21 |
103.49 |
101.75 |
103.02 |
102.15 |
1989100.0 |
101.49 |
2020-07-20 |
103.41 |
100.13 |
100.29 |
103.03 |
2013600.0 |
102.36 |
2020-07-17 |
101.44 |
98.38 |
99.11 |
100.49 |
2193300.0 |
99.84 |
2020-07-16 |
99.47 |
97.41 |
98.31 |
99.17 |
1757500.0 |
98.53 |
2020-07-15 |
99.64 |
97.66 |
99.46 |
99.31 |
2010200.0 |
98.67 |
2020-07-14 |
98.82 |
96.05 |
97.22 |
98.63 |
2943900.0 |
97.99 |
2020-07-13 |
101.47 |
97.79 |
100.12 |
97.91 |
3679700.0 |
97.28 |
2020-07-10 |
100.06 |
98.09 |
99.66 |
99.14 |
2473300.0 |
98.5 |
2020-07-09 |
101.13 |
98.35 |
99.65 |
100.23 |
2819800.0 |
99.58 |
2020-07-08 |
100.7 |
98.28 |
100.25 |
99.28 |
2633200.0 |
98.64 |
2020-07-07 |
101.91 |
99.01 |
101.5 |
99.17 |
3387900.0 |
98.53 |
2020-07-06 |
102.29 |
97.31 |
98.21 |
102.1 |
5687200.0 |
101.44 |
2020-07-02 |
96.23 |
93.91 |
94.56 |
95.29 |
3165200.0 |
94.67 |
2020-07-01 |
98.4 |
93.18 |
98.09 |
93.27 |
4051300.0 |
92.67 |
2020-06-30 |
99.4 |
94.21 |
95.68 |
98.39 |
9279500.0 |
97.75 |
2020-06-29 |
92.0 |
90.71 |
91.3 |
91.96 |
2264400.0 |
91.37 |
2020-06-26 |
92.58 |
90.41 |
91.93 |
91.02 |
3279000.0 |
90.43 |
2020-06-25 |
93.55 |
91.0 |
92.65 |
93.29 |
2178400.0 |
92.69 |
2020-06-24 |
94.85 |
92.6 |
94.5 |
92.89 |
2541500.0 |
92.29 |
2020-06-23 |
96.69 |
95.19 |
95.19 |
95.25 |
1980900.0 |
94.64 |
2020-06-22 |
95.07 |
93.1 |
94.53 |
94.49 |
2517200.0 |
93.88 |
2020-06-19 |
95.48 |
92.39 |
94.78 |
95.48 |
6358700.0 |
94.86 |
2020-06-18 |
94.03 |
92.64 |
92.97 |
93.47 |
1852900.0 |
92.87 |
2020-06-17 |
94.17 |
93.08 |
93.84 |
93.5 |
1878800.0 |
92.9 |
2020-06-16 |
95.91 |
92.43 |
93.76 |
93.48 |
3183300.0 |
92.88 |
2020-06-15 |
91.0 |
88.08 |
88.87 |
90.63 |
2747900.0 |
90.04 |
2020-06-12 |
92.91 |
88.93 |
91.43 |
90.7 |
2617500.0 |
90.11 |
2020-06-11 |
93.38 |
89.68 |
93.38 |
89.74 |
3356900.0 |
89.16 |
2020-06-10 |
96.2 |
94.5 |
96.15 |
95.3 |
2009600.0 |
94.68 |
2020-06-09 |
96.32 |
94.62 |
95.77 |
95.83 |
1647300.0 |
95.21 |
2020-06-08 |
97.13 |
95.64 |
96.42 |
96.54 |
2036900.0 |
95.92 |
2020-06-05 |
98.17 |
95.81 |
96.82 |
96.2 |
3193200.0 |
95.58 |
2020-06-04 |
96.6 |
94.21 |
95.0 |
95.68 |
1831800.0 |
95.06 |
2020-06-03 |
96.0 |
93.62 |
93.95 |
95.39 |
2864700.0 |
94.77 |
2020-06-02 |
93.18 |
89.85 |
90.73 |
93.1 |
2461600.0 |
92.5 |
2020-06-01 |
91.94 |
90.11 |
91.69 |
90.85 |
1826500.0 |
90.26 |
2020-05-29 |
92.28 |
88.9 |
89.16 |
91.95 |
2986600.0 |
91.36 |
2020-05-28 |
90.99 |
88.48 |
90.26 |
89.15 |
2220400.0 |
88.57 |
2020-05-27 |
91.16 |
87.98 |
88.13 |
91.04 |
2640000.0 |
90.45 |
2020-05-26 |
89.6 |
87.79 |
88.0 |
88.33 |
2486100.0 |
87.76 |
2020-05-22 |
86.99 |
85.64 |
86.95 |
86.59 |
1903600.0 |
86.03 |
2020-05-21 |
89.49 |
86.97 |
88.71 |
87.24 |
2463600.0 |
86.68 |
2020-05-20 |
89.8 |
87.28 |
88.07 |
89.52 |
3066400.0 |
88.94 |
2020-05-19 |
88.98 |
86.77 |
87.2 |
86.81 |
2363900.0 |
86.25 |
2020-05-18 |
87.62 |
84.56 |
84.65 |
87.16 |
3425100.0 |
86.6 |
2020-05-15 |
83.47 |
80.7 |
80.8 |
83.23 |
3184200.0 |
82.69 |
2020-05-14 |
84.55 |
80.45 |
81.43 |
84.49 |
2336300.0 |
83.94 |
2020-05-13 |
84.45 |
81.08 |
84.08 |
82.07 |
3134300.0 |
81.54 |
2020-05-12 |
86.51 |
83.97 |
86.0 |
83.98 |
2564600.0 |
83.44 |
2020-05-11 |
86.82 |
85.14 |
85.58 |
86.45 |
1734700.0 |
85.51 |
2020-05-08 |
86.93 |
85.21 |
85.3 |
86.86 |
1783500.0 |
85.92 |
2020-05-07 |
87.2 |
84.27 |
86.36 |
84.43 |
2098000.0 |
83.52 |
2020-05-06 |
87.38 |
84.32 |
84.32 |
85.24 |
3676100.0 |
84.32 |
2020-05-05 |
85.51 |
82.97 |
83.98 |
83.5 |
2556300.0 |
82.6 |
2020-05-04 |
83.33 |
81.66 |
83.31 |
83.24 |
2293600.0 |
82.34 |
2020-05-01 |
86.38 |
82.87 |
86.25 |
82.99 |
3503200.0 |
82.09 |
2020-04-30 |
91.33 |
87.03 |
91.22 |
87.4 |
2823200.0 |
86.45 |
2020-04-29 |
92.0 |
87.0 |
87.79 |
91.7 |
3864300.0 |
90.71 |
2020-04-28 |
90.46 |
85.84 |
89.99 |
85.89 |
3319200.0 |
84.96 |
2020-04-27 |
91.38 |
88.45 |
90.3 |
88.81 |
3098000.0 |
87.85 |
2020-04-24 |
89.9 |
86.3 |
86.74 |
89.74 |
3273800.0 |
88.77 |
2020-04-23 |
88.86 |
83.62 |
85.01 |
87.13 |
7127300.0 |
86.19 |
2020-04-22 |
91.05 |
86.81 |
87.9 |
90.6 |
5202200.0 |
89.62 |
2020-04-21 |
88.51 |
85.86 |
88.0 |
86.32 |
3114000.0 |
85.39 |
2020-04-20 |
90.8 |
87.76 |
88.0 |
89.08 |
2739600.0 |
88.12 |
2020-04-17 |
90.97 |
87.36 |
90.62 |
89.0 |
2797500.0 |
88.04 |
2020-04-16 |
89.91 |
84.86 |
84.86 |
89.61 |
3789400.0 |
88.64 |
2020-04-15 |
84.81 |
82.82 |
84.57 |
84.16 |
2037400.0 |
83.25 |
2020-04-14 |
86.73 |
84.02 |
84.13 |
85.92 |
2184900.0 |
84.99 |
2020-04-13 |
83.38 |
81.83 |
82.41 |
83.3 |
1396600.0 |
82.4 |
2020-04-09 |
86.35 |
81.94 |
85.0 |
83.11 |
3097900.0 |
82.21 |
2020-04-08 |
85.54 |
83.59 |
84.48 |
84.5 |
2357000.0 |
83.59 |
2020-04-07 |
86.77 |
83.51 |
85.63 |
83.95 |
2515600.0 |
83.04 |
2020-04-06 |
84.99 |
81.14 |
81.14 |
84.65 |
4267900.0 |
83.73 |
2020-04-03 |
81.01 |
78.34 |
78.55 |
79.08 |
2211400.0 |
78.22 |
2020-04-02 |
79.36 |
75.7 |
76.05 |
79.15 |
2840200.0 |
78.29 |
2020-04-01 |
79.12 |
75.0 |
75.52 |
76.69 |
3043800.0 |
75.86 |
2020-03-31 |
80.34 |
77.44 |
78.62 |
77.94 |
2711700.0 |
77.1 |
2020-03-30 |
79.43 |
75.84 |
75.93 |
79.35 |
3272200.0 |
78.49 |
2020-03-27 |
77.75 |
74.96 |
77.35 |
75.22 |
2934100.0 |
74.41 |
2020-03-26 |
80.41 |
74.03 |
75.27 |
80.28 |
4147600.0 |
79.41 |
2020-03-25 |
78.28 |
74.07 |
75.91 |
75.02 |
3476700.0 |
74.21 |
2020-03-24 |
76.94 |
73.78 |
75.52 |
76.91 |
4999500.0 |
76.08 |
2020-03-23 |
74.88 |
71.11 |
72.41 |
72.0 |
4359000.0 |
71.22 |
2020-03-20 |
79.03 |
71.77 |
77.59 |
71.86 |
4323800.0 |
71.08 |
2020-03-19 |
79.99 |
71.53 |
72.68 |
75.46 |
3652300.0 |
74.64 |
2020-03-18 |
80.16 |
71.31 |
72.37 |
74.41 |
5199800.0 |
73.6 |
2020-03-17 |
78.3 |
68.02 |
71.96 |
77.82 |
5774800.0 |
76.98 |
2020-03-16 |
74.76 |
68.0 |
68.98 |
69.83 |
4759800.0 |
69.07 |
2020-03-13 |
76.78 |
68.42 |
71.82 |
76.54 |
6501000.0 |
75.71 |
2020-03-12 |
73.17 |
67.68 |
70.0 |
68.98 |
7662200.0 |
68.23 |
2020-03-11 |
76.36 |
72.92 |
75.4 |
73.67 |
3438000.0 |
72.87 |
2020-03-10 |
77.64 |
73.72 |
76.71 |
77.61 |
3726500.0 |
76.77 |
2020-03-09 |
79.22 |
73.14 |
73.27 |
73.68 |
4966400.0 |
72.88 |
2020-03-06 |
80.48 |
78.28 |
78.88 |
79.86 |
3345100.0 |
79.0 |
2020-03-05 |
83.06 |
80.61 |
81.28 |
81.06 |
2889800.0 |
80.18 |
2020-03-04 |
83.73 |
80.79 |
82.91 |
83.43 |
4344300.0 |
82.53 |
2020-03-03 |
86.1 |
81.1 |
83.5 |
81.8 |
4745200.0 |
80.91 |
2020-03-02 |
84.71 |
81.84 |
83.46 |
84.61 |
4361300.0 |
83.69 |
2020-02-28 |
83.84 |
76.52 |
76.63 |
83.49 |
6094600.0 |
82.59 |
2020-02-27 |
82.52 |
79.43 |
80.47 |
79.49 |
4638600.0 |
78.63 |
2020-02-26 |
85.03 |
82.26 |
84.35 |
82.6 |
3489000.0 |
81.71 |
2020-02-25 |
86.08 |
82.85 |
85.87 |
83.88 |
4275700.0 |
82.97 |
2020-02-24 |
86.38 |
83.9 |
84.67 |
85.18 |
3222300.0 |
84.26 |
2020-02-21 |
89.41 |
87.2 |
89.14 |
87.72 |
2353500.0 |
86.77 |
2020-02-20 |
91.2 |
89.13 |
90.56 |
89.79 |
1742200.0 |
88.82 |
2020-02-19 |
91.14 |
90.03 |
90.38 |
90.71 |
2466900.0 |
89.73 |
2020-02-18 |
89.81 |
88.09 |
88.61 |
89.24 |
2042400.0 |
88.27 |