名前 | Coherent Inc. Common Stock |
ティッカー | COHR |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 264.33 | 255.02 | 256.5 | 260.65 | 616900.0 | 260.65 |
2021-02-12 | 264.64 | 253.71 | 254.29 | 257.99 | 1180000.0 | 257.99 |
2021-02-11 | 227.44 | 220.4 | 222.16 | 226.8 | 281000.0 | 226.8 |
2021-02-10 | 223.29 | 219.16 | 222.43 | 222.16 | 304800.0 | 222.16 |
2021-02-09 | 221.15 | 216.19 | 218.46 | 220.9 | 351900.0 | 220.9 |
2021-02-08 | 227.18 | 210.49 | 215.0 | 219.5 | 1617400.0 | 219.5 |
2021-02-05 | 197.05 | 193.14 | 196.78 | 193.18 | 269900.0 | 193.18 |
2021-02-04 | 195.84 | 192.65 | 195.03 | 194.52 | 168400.0 | 194.52 |
2021-02-03 | 196.62 | 193.35 | 193.71 | 194.68 | 603600.0 | 194.68 |
2021-02-02 | 200.59 | 189.43 | 200.59 | 191.94 | 383800.0 | 191.94 |
2021-02-01 | 203.57 | 200.09 | 201.97 | 201.5 | 399300.0 | 201.5 |
2021-01-29 | 204.15 | 197.37 | 203.4 | 200.84 | 417300.0 | 200.84 |
2021-01-28 | 206.0 | 198.32 | 204.78 | 201.01 | 771100.0 | 201.01 |
2021-01-27 | 207.98 | 200.55 | 202.55 | 206.01 | 419000.0 | 206.01 |
2021-01-26 | 206.4 | 203.18 | 204.18 | 203.96 | 307800.0 | 203.96 |
2021-01-25 | 209.62 | 203.7 | 207.77 | 204.66 | 348000.0 | 204.66 |
2021-01-22 | 207.16 | 202.44 | 202.44 | 205.31 | 431400.0 | 205.31 |
2021-01-21 | 204.06 | 198.5 | 199.59 | 203.35 | 1145500.0 | 203.35 |
2021-01-20 | 202.92 | 198.43 | 200.17 | 199.48 | 2033700.0 | 199.48 |
2021-01-19 | 213.05 | 194.07 | 198.65 | 197.01 | 5019800.0 | 197.01 |
2021-01-15 | 153.9 | 144.85 | 153.27 | 151.95 | 213100.0 | 151.95 |
2021-01-14 | 159.35 | 153.0 | 153.0 | 155.4 | 166400.0 | 155.4 |
2021-01-13 | 165.87 | 151.64 | 164.32 | 152.94 | 337300.0 | 152.94 |
2021-01-12 | 174.36 | 160.01 | 171.01 | 164.52 | 303300.0 | 164.52 |
2021-01-11 | 177.4 | 169.91 | 171.33 | 175.7 | 213900.0 | 175.7 |
2021-01-08 | 179.05 | 170.58 | 172.0 | 173.81 | 276000.0 | 173.81 |
2021-01-07 | 171.52 | 154.76 | 155.43 | 171.1 | 362300.0 | 171.1 |
2021-01-06 | 156.41 | 149.8 | 150.97 | 153.04 | 122600.0 | 153.04 |
2021-01-05 | 152.66 | 147.15 | 147.15 | 152.42 | 119600.0 | 152.42 |
2021-01-04 | 154.63 | 147.6 | 150.07 | 148.21 | 196400.0 | 148.21 |
2020-12-31 | 152.88 | 149.94 | 151.22 | 150.02 | 122100.0 | 150.02 |
2020-12-30 | 155.75 | 150.41 | 150.41 | 152.62 | 129200.0 | 152.62 |
2020-12-29 | 157.74 | 148.05 | 155.96 | 150.44 | 230900.0 | 150.44 |
2020-12-28 | 156.19 | 148.76 | 150.14 | 155.68 | 190000.0 | 155.68 |
2020-12-24 | 152.55 | 149.16 | 150.4 | 149.47 | 72000.0 | 149.47 |
2020-12-23 | 150.25 | 146.0 | 146.0 | 149.88 | 165000.0 | 149.88 |
2020-12-22 | 147.45 | 144.82 | 144.82 | 145.77 | 98500.0 | 145.77 |
2020-12-21 | 144.48 | 141.66 | 144.36 | 143.77 | 140700.0 | 143.77 |
2020-12-18 | 147.38 | 139.17 | 139.17 | 146.43 | 583200.0 | 146.43 |
2020-12-17 | 143.58 | 139.27 | 141.15 | 140.07 | 96800.0 | 140.07 |
2020-12-16 | 144.0 | 139.2 | 141.84 | 140.62 | 222500.0 | 140.62 |
2020-12-15 | 142.86 | 134.98 | 138.83 | 142.7 | 151800.0 | 142.7 |
2020-12-14 | 138.98 | 136.65 | 137.28 | 137.35 | 105600.0 | 137.35 |
2020-12-11 | 138.36 | 135.39 | 135.39 | 135.86 | 123400.0 | 135.86 |
2020-12-10 | 136.99 | 132.55 | 134.02 | 136.34 | 127900.0 | 136.34 |
2020-12-09 | 139.41 | 134.66 | 136.6 | 135.61 | 112900.0 | 135.61 |
2020-12-08 | 140.41 | 136.18 | 137.0 | 136.75 | 128300.0 | 136.75 |
2020-12-07 | 137.92 | 134.09 | 137.53 | 137.19 | 160100.0 | 137.19 |
2020-12-04 | 137.73 | 126.87 | 126.87 | 137.53 | 307300.0 | 137.53 |
2020-12-03 | 127.44 | 122.62 | 124.68 | 125.4 | 263500.0 | 125.4 |
2020-12-02 | 125.0 | 119.71 | 120.57 | 124.43 | 156700.0 | 124.43 |
2020-12-01 | 123.87 | 120.95 | 122.5 | 121.77 | 184200.0 | 121.77 |
2020-11-30 | 122.1 | 119.33 | 120.19 | 121.78 | 203900.0 | 121.78 |
2020-11-27 | 121.03 | 118.57 | 120.77 | 120.59 | 63900.0 | 120.59 |
2020-11-25 | 122.51 | 119.55 | 122.31 | 120.09 | 151300.0 | 120.09 |
2020-11-24 | 123.52 | 121.1 | 122.53 | 123.07 | 159800.0 | 123.07 |
2020-11-23 | 122.11 | 120.65 | 121.54 | 121.51 | 124300.0 | 121.51 |
2020-11-20 | 122.73 | 120.05 | 122.5 | 120.37 | 87900.0 | 120.37 |
2020-11-19 | 122.99 | 119.79 | 120.38 | 122.17 | 95900.0 | 122.17 |
2020-11-18 | 123.42 | 117.39 | 118.82 | 121.85 | 243600.0 | 121.85 |
2020-11-17 | 119.59 | 115.32 | 118.0 | 118.57 | 242000.0 | 118.57 |
2020-11-16 | 120.35 | 117.01 | 119.13 | 118.57 | 424600.0 | 118.57 |
2020-11-13 | 122.51 | 119.39 | 119.47 | 119.54 | 271200.0 | 119.54 |
2020-11-12 | 124.29 | 118.06 | 123.16 | 118.71 | 289700.0 | 118.71 |
2020-11-11 | 129.03 | 116.73 | 125.77 | 126.22 | 639900.0 | 126.22 |
2020-11-10 | 141.4 | 136.02 | 138.97 | 137.07 | 256500.0 | 137.07 |
2020-11-09 | 146.73 | 139.06 | 140.0 | 140.45 | 268300.0 | 140.45 |
2020-11-06 | 136.98 | 131.77 | 131.77 | 135.91 | 137800.0 | 135.91 |
2020-11-05 | 133.63 | 127.59 | 128.87 | 132.26 | 148100.0 | 132.26 |
2020-11-04 | 128.18 | 122.3 | 124.99 | 127.27 | 88600.0 | 127.27 |
2020-11-03 | 126.99 | 122.44 | 122.78 | 123.87 | 193900.0 | 123.87 |
2020-11-02 | 127.81 | 120.78 | 124.93 | 121.57 | 185500.0 | 121.57 |
2020-10-30 | 126.3 | 122.38 | 126.3 | 125.14 | 159300.0 | 125.14 |
2020-10-29 | 127.62 | 122.03 | 122.12 | 126.62 | 132900.0 | 126.62 |
2020-10-28 | 125.1 | 122.25 | 124.32 | 122.51 | 194500.0 | 122.51 |
2020-10-27 | 127.25 | 123.05 | 123.05 | 126.38 | 147000.0 | 126.38 |
2020-10-26 | 124.34 | 120.23 | 124.34 | 123.31 | 145800.0 | 123.31 |
2020-10-23 | 126.96 | 123.79 | 123.91 | 125.95 | 161700.0 | 125.95 |
2020-10-22 | 125.99 | 118.26 | 118.4 | 123.4 | 158100.0 | 123.4 |
2020-10-21 | 123.51 | 117.62 | 120.28 | 118.3 | 166100.0 | 118.3 |
2020-10-20 | 122.07 | 115.35 | 118.45 | 120.32 | 133400.0 | 120.32 |
2020-10-19 | 119.2 | 117.24 | 119.0 | 117.73 | 95200.0 | 117.73 |
2020-10-16 | 118.64 | 117.27 | 117.81 | 117.92 | 125200.0 | 117.92 |
2020-10-15 | 118.71 | 115.13 | 115.42 | 117.57 | 78300.0 | 117.57 |
2020-10-14 | 118.3 | 115.42 | 117.49 | 117.32 | 98900.0 | 117.32 |
2020-10-13 | 119.57 | 115.06 | 116.6 | 117.85 | 140800.0 | 117.85 |
2020-10-12 | 118.81 | 115.09 | 117.86 | 116.74 | 78800.0 | 116.74 |
2020-10-09 | 118.35 | 113.74 | 114.99 | 117.23 | 146900.0 | 117.23 |
2020-10-08 | 113.76 | 111.61 | 112.33 | 113.73 | 89300.0 | 113.73 |
2020-10-07 | 114.42 | 111.74 | 113.05 | 111.78 | 119500.0 | 111.78 |
2020-10-06 | 114.38 | 111.26 | 111.74 | 111.57 | 172600.0 | 111.57 |
2020-10-05 | 111.86 | 110.13 | 111.3 | 111.25 | 105400.0 | 111.25 |
2020-10-02 | 112.81 | 107.9 | 111.02 | 110.0 | 132100.0 | 110.0 |
2020-10-01 | 113.81 | 111.18 | 111.18 | 112.97 | 164300.0 | 112.97 |
2020-09-30 | 112.48 | 110.41 | 111.15 | 110.93 | 182000.0 | 110.93 |
2020-09-29 | 111.49 | 109.4 | 109.68 | 110.68 | 136900.0 | 110.68 |
2020-09-28 | 110.98 | 108.87 | 109.89 | 109.82 | 179500.0 | 109.82 |
2020-09-25 | 107.82 | 105.01 | 105.37 | 107.65 | 147000.0 | 107.65 |
2020-09-24 | 107.0 | 103.0 | 104.08 | 106.27 | 80400.0 | 106.27 |
2020-09-23 | 108.13 | 104.46 | 105.65 | 104.81 | 121600.0 | 104.81 |
2020-09-22 | 106.63 | 103.1 | 105.96 | 106.32 | 110800.0 | 106.32 |
2020-09-21 | 107.03 | 103.87 | 106.15 | 105.72 | 214200.0 | 105.72 |
2020-09-18 | 113.1 | 107.04 | 110.36 | 108.7 | 279400.0 | 108.7 |
2020-09-17 | 110.04 | 106.0 | 106.51 | 109.74 | 220800.0 | 109.74 |
2020-09-16 | 112.3 | 108.11 | 110.99 | 108.27 | 158200.0 | 108.27 |
2020-09-15 | 111.57 | 109.91 | 110.41 | 110.49 | 89100.0 | 110.49 |
2020-09-14 | 111.87 | 108.44 | 109.22 | 109.19 | 141700.0 | 109.19 |
2020-09-11 | 109.25 | 106.2 | 108.64 | 107.96 | 96500.0 | 107.96 |
2020-09-10 | 112.38 | 106.73 | 110.48 | 107.2 | 157100.0 | 107.2 |
2020-09-09 | 111.1 | 107.1 | 109.66 | 109.5 | 225700.0 | 109.5 |
2020-09-08 | 110.88 | 107.3 | 108.43 | 107.69 | 180000.0 | 107.69 |
2020-09-04 | 112.98 | 108.81 | 112.59 | 111.49 | 153000.0 | 111.49 |
2020-09-03 | 116.46 | 110.07 | 116.46 | 112.02 | 175800.0 | 112.02 |
2020-09-02 | 118.64 | 111.0 | 111.88 | 117.47 | 246500.0 | 117.47 |
2020-09-01 | 112.59 | 109.27 | 112.59 | 110.55 | 189900.0 | 110.55 |
2020-08-31 | 114.84 | 112.09 | 112.5 | 112.66 | 169500.0 | 112.66 |
2020-08-28 | 114.16 | 110.64 | 111.12 | 112.2 | 182200.0 | 112.2 |
2020-08-27 | 114.02 | 110.13 | 113.9 | 111.09 | 123500.0 | 111.09 |
2020-08-26 | 114.08 | 110.29 | 110.57 | 113.07 | 305600.0 | 113.07 |
2020-08-25 | 112.07 | 109.29 | 111.17 | 110.28 | 236300.0 | 110.28 |
2020-08-24 | 113.26 | 110.43 | 112.56 | 110.89 | 172200.0 | 110.89 |
2020-08-21 | 114.81 | 110.9 | 113.15 | 111.38 | 135200.0 | 111.38 |
2020-08-20 | 116.58 | 113.92 | 116.31 | 114.28 | 126800.0 | 114.28 |
2020-08-19 | 120.08 | 116.59 | 119.22 | 117.4 | 118200.0 | 117.4 |
2020-08-18 | 123.69 | 118.64 | 122.6 | 119.01 | 160200.0 | 119.01 |
2020-08-17 | 123.65 | 120.49 | 122.43 | 122.35 | 241400.0 | 122.35 |
2020-08-14 | 123.55 | 121.15 | 123.51 | 122.02 | 123000.0 | 122.02 |
2020-08-13 | 126.7 | 123.49 | 125.68 | 123.9 | 167800.0 | 123.9 |
2020-08-12 | 126.79 | 124.76 | 126.0 | 125.88 | 105400.0 | 125.88 |
2020-08-11 | 128.56 | 124.6 | 125.49 | 124.98 | 150100.0 | 124.98 |
2020-08-10 | 128.05 | 124.71 | 128.01 | 124.92 | 117900.0 | 124.92 |
2020-08-07 | 129.89 | 126.16 | 126.73 | 127.97 | 176300.0 | 127.97 |
2020-08-06 | 129.55 | 125.15 | 128.7 | 127.19 | 222400.0 | 127.19 |
2020-08-05 | 149.03 | 128.5 | 148.58 | 129.18 | 595800.0 | 129.18 |
2020-08-04 | 146.03 | 139.91 | 144.18 | 144.47 | 134600.0 | 144.47 |
2020-08-03 | 146.28 | 139.62 | 139.62 | 145.33 | 177300.0 | 145.33 |
2020-07-31 | 141.09 | 136.98 | 140.35 | 138.83 | 211200.0 | 138.83 |
2020-07-30 | 140.06 | 134.48 | 135.93 | 139.78 | 124600.0 | 139.78 |
2020-07-29 | 139.98 | 134.95 | 135.57 | 138.05 | 76700.0 | 138.05 |
2020-07-28 | 140.17 | 134.42 | 139.66 | 134.9 | 97800.0 | 134.9 |
2020-07-27 | 140.69 | 131.54 | 132.23 | 140.36 | 163900.0 | 140.36 |
2020-07-24 | 132.96 | 128.28 | 131.35 | 128.41 | 74100.0 | 128.41 |
2020-07-23 | 136.29 | 131.09 | 131.09 | 133.15 | 115500.0 | 133.15 |
2020-07-22 | 133.37 | 129.66 | 131.27 | 131.05 | 136700.0 | 131.05 |
2020-07-21 | 139.24 | 131.25 | 139.24 | 132.19 | 144400.0 | 132.19 |
2020-07-20 | 138.13 | 131.23 | 131.23 | 137.74 | 124300.0 | 137.74 |
2020-07-17 | 132.69 | 128.28 | 129.34 | 130.98 | 187400.0 | 130.98 |
2020-07-16 | 132.01 | 128.85 | 132.01 | 129.34 | 62000.0 | 129.34 |
2020-07-15 | 134.0 | 128.41 | 128.41 | 132.91 | 124000.0 | 132.91 |
2020-07-14 | 128.07 | 123.93 | 126.91 | 127.37 | 98800.0 | 127.37 |
2020-07-13 | 131.96 | 126.67 | 128.32 | 127.02 | 134000.0 | 127.02 |
2020-07-10 | 130.62 | 126.55 | 129.13 | 127.05 | 140800.0 | 127.05 |
2020-07-09 | 131.21 | 126.17 | 128.7 | 129.97 | 103300.0 | 129.97 |
2020-07-08 | 132.9 | 127.9 | 131.5 | 128.58 | 153700.0 | 128.58 |
2020-07-07 | 133.31 | 128.37 | 128.37 | 130.93 | 282700.0 | 130.93 |
2020-07-06 | 132.31 | 128.9 | 130.9 | 129.44 | 198500.0 | 129.44 |
2020-07-02 | 131.76 | 128.0 | 130.04 | 128.61 | 182000.0 | 128.61 |
2020-07-01 | 132.45 | 126.03 | 130.59 | 126.75 | 204400.0 | 126.75 |
2020-06-30 | 134.57 | 128.77 | 132.17 | 130.98 | 248400.0 | 130.98 |
2020-06-29 | 135.49 | 129.78 | 129.97 | 132.28 | 170700.0 | 132.28 |
2020-06-26 | 135.34 | 129.04 | 133.38 | 129.97 | 653200.0 | 129.97 |
2020-06-25 | 134.0 | 131.06 | 132.0 | 133.68 | 173400.0 | 133.68 |
2020-06-24 | 139.72 | 131.74 | 139.31 | 132.52 | 203800.0 | 132.52 |
2020-06-23 | 144.23 | 140.85 | 144.0 | 141.07 | 159700.0 | 141.07 |
2020-06-22 | 142.86 | 138.25 | 141.72 | 142.1 | 93000.0 | 142.1 |
2020-06-19 | 147.9 | 141.15 | 143.76 | 142.17 | 298200.0 | 142.17 |
2020-06-18 | 146.47 | 140.71 | 144.34 | 141.18 | 168500.0 | 141.18 |
2020-06-17 | 150.96 | 144.49 | 148.27 | 145.54 | 97100.0 | 145.54 |
2020-06-16 | 151.26 | 145.43 | 149.55 | 146.67 | 125000.0 | 146.67 |
2020-06-15 | 145.53 | 135.61 | 137.12 | 144.13 | 165800.0 | 144.13 |
2020-06-12 | 147.24 | 137.51 | 144.96 | 141.27 | 109800.0 | 141.27 |
2020-06-11 | 146.51 | 139.11 | 146.26 | 139.54 | 158400.0 | 139.54 |
2020-06-10 | 154.1 | 149.34 | 152.54 | 150.43 | 140500.0 | 150.43 |
2020-06-09 | 153.73 | 150.14 | 152.87 | 151.46 | 146800.0 | 151.46 |
2020-06-08 | 159.99 | 153.86 | 159.11 | 154.46 | 199900.0 | 154.46 |
2020-06-05 | 158.32 | 153.75 | 156.0 | 156.22 | 142400.0 | 156.22 |
2020-06-04 | 154.29 | 150.32 | 151.89 | 152.89 | 169700.0 | 152.89 |
2020-06-03 | 153.4 | 147.65 | 148.93 | 152.59 | 132700.0 | 152.59 |
2020-06-02 | 147.54 | 143.11 | 147.15 | 147.02 | 159200.0 | 147.02 |
2020-06-01 | 147.51 | 142.62 | 144.75 | 146.23 | 124800.0 | 146.23 |
2020-05-29 | 147.72 | 141.73 | 144.01 | 145.21 | 283200.0 | 145.21 |
2020-05-28 | 156.48 | 136.94 | 144.1 | 144.88 | 393600.0 | 144.88 |
2020-05-27 | 150.07 | 143.15 | 148.04 | 149.16 | 143400.0 | 149.16 |
2020-05-26 | 148.82 | 144.83 | 147.23 | 145.22 | 101500.0 | 145.22 |
2020-05-22 | 144.35 | 139.8 | 143.32 | 142.95 | 134500.0 | 142.95 |
2020-05-21 | 149.28 | 143.73 | 147.26 | 144.36 | 148000.0 | 144.36 |
2020-05-20 | 149.84 | 146.41 | 146.41 | 148.52 | 184000.0 | 148.52 |
2020-05-19 | 147.45 | 139.92 | 139.92 | 144.14 | 221400.0 | 144.14 |
2020-05-18 | 141.55 | 137.65 | 137.66 | 139.75 | 177800.0 | 139.75 |
2020-05-15 | 134.3 | 129.08 | 129.08 | 134.13 | 170800.0 | 134.13 |
2020-05-14 | 131.37 | 126.09 | 127.05 | 131.15 | 219400.0 | 131.15 |
2020-05-13 | 134.61 | 127.9 | 131.79 | 129.74 | 147600.0 | 129.74 |
2020-05-12 | 138.72 | 131.21 | 135.83 | 131.68 | 288400.0 | 131.68 |
2020-05-11 | 138.0 | 133.29 | 137.53 | 135.28 | 323000.0 | 135.28 |
2020-05-08 | 142.74 | 137.93 | 137.93 | 140.2 | 167300.0 | 140.2 |
2020-05-07 | 136.08 | 130.48 | 132.42 | 135.82 | 187600.0 | 135.82 |
2020-05-06 | 130.92 | 125.85 | 127.79 | 128.95 | 172300.0 | 128.95 |
2020-05-05 | 128.72 | 122.72 | 122.93 | 127.84 | 211600.0 | 127.84 |
2020-05-04 | 124.78 | 118.65 | 121.5 | 119.67 | 130200.0 | 119.67 |
2020-05-01 | 125.5 | 119.36 | 124.54 | 123.25 | 140300.0 | 123.25 |
2020-04-30 | 131.91 | 126.41 | 130.01 | 127.87 | 128800.0 | 127.87 |
2020-04-29 | 133.25 | 126.69 | 128.99 | 131.71 | 145600.0 | 131.71 |
2020-04-28 | 133.01 | 124.83 | 127.99 | 125.03 | 211200.0 | 125.03 |
2020-04-27 | 127.59 | 119.65 | 119.65 | 125.57 | 223600.0 | 125.57 |
2020-04-24 | 119.06 | 113.28 | 117.02 | 118.45 | 200000.0 | 118.45 |
2020-04-23 | 111.65 | 107.26 | 109.18 | 110.9 | 148400.0 | 110.9 |
2020-04-22 | 109.61 | 105.89 | 108.11 | 108.13 | 122700.0 | 108.13 |
2020-04-21 | 108.17 | 104.29 | 105.8 | 105.42 | 165200.0 | 105.42 |
2020-04-20 | 111.39 | 108.08 | 110.21 | 108.46 | 168500.0 | 108.46 |
2020-04-17 | 115.58 | 111.77 | 115.11 | 112.69 | 159600.0 | 112.69 |
2020-04-16 | 114.37 | 108.24 | 113.52 | 111.52 | 216900.0 | 111.52 |
2020-04-15 | 114.79 | 111.99 | 112.64 | 112.48 | 214900.0 | 112.48 |
2020-04-14 | 116.84 | 110.36 | 112.25 | 116.7 | 227700.0 | 116.7 |
2020-04-13 | 113.01 | 107.2 | 113.0 | 109.39 | 159200.0 | 109.39 |
2020-04-09 | 116.59 | 110.02 | 111.54 | 112.99 | 220000.0 | 112.99 |
2020-04-08 | 111.79 | 106.59 | 108.22 | 110.61 | 149700.0 | 110.61 |
2020-04-07 | 112.33 | 104.81 | 110.88 | 106.47 | 282600.0 | 106.47 |
2020-04-06 | 107.39 | 95.02 | 96.0 | 106.08 | 314700.0 | 106.08 |
2020-04-03 | 98.45 | 92.75 | 95.81 | 93.2 | 182400.0 | 93.2 |
2020-04-02 | 102.29 | 92.4 | 98.39 | 96.66 | 170600.0 | 96.66 |
2020-04-01 | 103.9 | 99.04 | 102.01 | 99.75 | 124400.0 | 99.75 |
2020-03-31 | 107.78 | 104.05 | 104.05 | 106.41 | 227400.0 | 106.41 |
2020-03-30 | 106.98 | 103.04 | 103.71 | 104.51 | 222100.0 | 104.51 |
2020-03-27 | 109.18 | 100.64 | 108.1 | 103.07 | 231900.0 | 103.07 |
2020-03-26 | 113.94 | 105.94 | 107.04 | 113.28 | 217100.0 | 113.28 |
2020-03-25 | 111.03 | 101.56 | 102.19 | 106.35 | 225200.0 | 106.35 |
2020-03-24 | 105.96 | 98.49 | 98.49 | 105.87 | 205500.0 | 105.87 |
2020-03-23 | 94.89 | 87.02 | 91.53 | 93.68 | 240400.0 | 93.68 |
2020-03-20 | 99.66 | 88.67 | 90.67 | 89.78 | 272400.0 | 89.78 |
2020-03-19 | 96.62 | 78.77 | 82.03 | 88.87 | 329900.0 | 88.87 |
2020-03-18 | 96.87 | 78.21 | 94.32 | 82.09 | 422300.0 | 82.09 |
2020-03-17 | 102.67 | 87.41 | 96.96 | 101.45 | 436500.0 | 101.45 |
2020-03-16 | 103.75 | 95.0 | 100.0 | 95.29 | 382700.0 | 95.29 |
2020-03-13 | 112.92 | 104.58 | 112.1 | 111.54 | 441200.0 | 111.54 |
2020-03-12 | 114.07 | 100.76 | 108.0 | 105.93 | 286100.0 | 105.93 |
2020-03-11 | 123.39 | 115.25 | 122.51 | 116.87 | 273000.0 | 116.87 |
2020-03-10 | 130.17 | 122.54 | 128.92 | 126.63 | 368900.0 | 126.63 |
2020-03-09 | 125.72 | 120.43 | 121.96 | 124.68 | 245900.0 | 124.68 |
2020-03-06 | 134.15 | 125.88 | 126.1 | 133.91 | 381300.0 | 133.91 |
2020-03-05 | 133.99 | 128.54 | 129.01 | 130.76 | 347600.0 | 130.76 |
2020-03-04 | 134.68 | 126.73 | 129.22 | 134.27 | 230100.0 | 134.27 |
2020-03-03 | 134.17 | 125.75 | 129.23 | 126.37 | 182100.0 | 126.37 |
2020-03-02 | 130.72 | 123.64 | 129.28 | 129.21 | 197400.0 | 129.21 |
2020-02-28 | 131.15 | 118.97 | 118.97 | 128.71 | 396100.0 | 128.71 |
2020-02-27 | 127.73 | 119.95 | 122.11 | 122.79 | 283300.0 | 122.79 |
2020-02-26 | 134.36 | 126.72 | 131.72 | 126.9 | 240700.0 | 126.9 |
2020-02-25 | 138.88 | 130.05 | 138.88 | 130.25 | 310500.0 | 130.25 |
2020-02-24 | 138.2 | 132.6 | 135.17 | 136.67 | 430900.0 | 136.67 |
2020-02-21 | 149.3 | 142.02 | 149.3 | 142.54 | 326700.0 | 142.54 |
2020-02-20 | 151.02 | 147.36 | 149.57 | 150.33 | 216200.0 | 150.33 |
2020-02-19 | 150.58 | 144.51 | 145.97 | 150.26 | 301200.0 | 150.26 |
2020-02-18 | 151.6 | 144.19 | 151.23 | 144.85 | 407900.0 | 144.85 |