名前 | Citrix Systems Inc. Common Stock |
ティッカー | CTXS |
国 | United States |
上場年 | 1995.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 138.74 | 136.42 | 137.97 | 136.69 | 875500.0 | 136.69 |
2021-02-12 | 137.74 | 135.48 | 137.3 | 137.68 | 560100.0 | 137.68 |
2021-02-11 | 138.64 | 137.0 | 137.33 | 137.79 | 839500.0 | 137.79 |
2021-02-10 | 137.44 | 135.01 | 137.35 | 136.93 | 693800.0 | 136.93 |
2021-02-09 | 137.0 | 134.28 | 134.94 | 136.09 | 676000.0 | 136.09 |
2021-02-08 | 134.11 | 131.95 | 132.96 | 134.07 | 905100.0 | 134.07 |
2021-02-05 | 133.38 | 131.2 | 131.87 | 131.82 | 664600.0 | 131.82 |
2021-02-04 | 133.24 | 131.14 | 132.35 | 132.54 | 842000.0 | 132.54 |
2021-02-03 | 134.33 | 131.23 | 132.78 | 132.39 | 860600.0 | 132.39 |
2021-02-02 | 134.5 | 131.23 | 132.63 | 133.12 | 1285100.0 | 133.12 |
2021-02-01 | 134.43 | 130.68 | 133.47 | 132.51 | 1366100.0 | 132.51 |
2021-01-29 | 138.0 | 133.14 | 136.0 | 133.31 | 2059900.0 | 133.31 |
2021-01-28 | 144.44 | 136.32 | 141.5 | 136.4 | 3776800.0 | 136.4 |
2021-01-27 | 145.19 | 138.72 | 139.24 | 144.47 | 3148500.0 | 144.47 |
2021-01-26 | 139.19 | 131.35 | 132.32 | 139.1 | 1773700.0 | 139.1 |
2021-01-25 | 131.77 | 127.0 | 127.98 | 131.63 | 2915400.0 | 131.63 |
2021-01-22 | 127.45 | 124.88 | 127.06 | 126.75 | 1236500.0 | 126.75 |
2021-01-21 | 134.17 | 126.94 | 134.17 | 127.35 | 2288200.0 | 127.35 |
2021-01-20 | 136.5 | 132.49 | 136.12 | 132.58 | 1740500.0 | 132.58 |
2021-01-19 | 137.01 | 130.56 | 132.49 | 135.36 | 3263300.0 | 135.36 |
2021-01-15 | 132.96 | 130.54 | 130.88 | 132.0 | 1003700.0 | 132.0 |
2021-01-14 | 132.92 | 130.87 | 132.51 | 131.99 | 1190700.0 | 131.99 |
2021-01-13 | 133.2 | 130.39 | 133.16 | 131.48 | 1030700.0 | 131.48 |
2021-01-12 | 133.66 | 128.54 | 128.54 | 133.14 | 1354100.0 | 133.14 |
2021-01-11 | 131.93 | 129.12 | 130.52 | 129.65 | 990200.0 | 129.65 |
2021-01-08 | 131.11 | 128.22 | 129.39 | 130.85 | 1039500.0 | 130.85 |
2021-01-07 | 128.88 | 126.03 | 126.31 | 128.44 | 892700.0 | 128.44 |
2021-01-06 | 128.1 | 125.5 | 127.7 | 125.77 | 1329400.0 | 125.77 |
2021-01-05 | 128.33 | 126.78 | 128.0 | 127.63 | 780300.0 | 127.63 |
2021-01-04 | 130.88 | 126.27 | 130.75 | 128.33 | 1123700.0 | 128.33 |
2020-12-31 | 130.32 | 127.93 | 128.67 | 130.1 | 598200.0 | 130.1 |
2020-12-30 | 130.45 | 128.19 | 130.33 | 128.29 | 2225100.0 | 128.29 |
2020-12-29 | 134.8 | 129.83 | 133.94 | 130.11 | 702000.0 | 130.11 |
2020-12-28 | 134.0 | 132.29 | 132.82 | 133.02 | 2217800.0 | 133.02 |
2020-12-24 | 133.12 | 131.14 | 132.4 | 132.57 | 431900.0 | 132.57 |
2020-12-23 | 134.09 | 131.77 | 133.58 | 131.77 | 999600.0 | 131.77 |
2020-12-22 | 133.27 | 129.94 | 131.82 | 132.72 | 3073700.0 | 132.72 |
2020-12-21 | 132.19 | 129.02 | 130.67 | 131.11 | 1358300.0 | 131.11 |
2020-12-18 | 134.85 | 129.86 | 131.4 | 132.65 | 6630100.0 | 132.65 |
2020-12-17 | 131.34 | 128.72 | 130.59 | 130.74 | 1556300.0 | 130.74 |
2020-12-16 | 129.89 | 127.1 | 127.76 | 129.28 | 1192600.0 | 129.28 |
2020-12-15 | 130.11 | 126.73 | 129.44 | 127.45 | 1293500.0 | 127.45 |
2020-12-14 | 131.82 | 127.9 | 130.58 | 128.43 | 1955800.0 | 128.43 |
2020-12-11 | 132.89 | 127.75 | 131.68 | 130.65 | 2018500.0 | 130.65 |
2020-12-10 | 133.04 | 130.13 | 130.73 | 132.67 | 1661600.0 | 132.67 |
2020-12-09 | 132.23 | 129.7 | 131.41 | 131.82 | 1386700.0 | 131.82 |
2020-12-08 | 131.88 | 129.33 | 129.76 | 130.88 | 1285700.0 | 130.88 |
2020-12-07 | 131.57 | 129.82 | 130.56 | 131.37 | 1081200.0 | 131.37 |
2020-12-04 | 130.66 | 127.9 | 128.47 | 130.53 | 1279700.0 | 130.18 |
2020-12-03 | 129.15 | 125.02 | 126.59 | 127.87 | 1219400.0 | 127.53 |
2020-12-02 | 127.55 | 124.19 | 125.01 | 127.31 | 1455600.0 | 126.97 |
2020-12-01 | 126.18 | 123.7 | 124.31 | 125.59 | 1928400.0 | 125.25 |
2020-11-30 | 124.11 | 121.16 | 123.34 | 123.92 | 2874500.0 | 123.59 |
2020-11-27 | 123.94 | 120.6 | 121.73 | 122.44 | 735800.0 | 122.11 |
2020-11-25 | 124.0 | 121.0 | 123.64 | 121.41 | 1264100.0 | 121.08 |
2020-11-24 | 125.42 | 119.94 | 120.41 | 122.09 | 2346900.0 | 121.76 |
2020-11-23 | 121.39 | 119.23 | 120.23 | 120.16 | 1582700.0 | 119.84 |
2020-11-20 | 122.56 | 120.17 | 120.75 | 120.48 | 2513600.0 | 120.16 |
2020-11-19 | 121.22 | 117.26 | 118.24 | 120.77 | 1572300.0 | 120.45 |
2020-11-18 | 121.33 | 118.43 | 119.32 | 118.99 | 1773800.0 | 118.67 |
2020-11-17 | 121.27 | 118.31 | 118.79 | 119.68 | 1597200.0 | 119.36 |
2020-11-16 | 118.83 | 116.38 | 117.8 | 118.48 | 1678500.0 | 118.16 |
2020-11-13 | 118.44 | 115.21 | 116.82 | 118.26 | 1313800.0 | 117.94 |
2020-11-12 | 116.9 | 114.69 | 115.58 | 115.38 | 1172100.0 | 115.07 |
2020-11-11 | 116.42 | 114.42 | 115.27 | 114.9 | 1499600.0 | 114.59 |
2020-11-10 | 115.78 | 111.26 | 113.84 | 114.14 | 2303500.0 | 113.83 |
2020-11-09 | 119.66 | 114.55 | 118.41 | 114.65 | 2835600.0 | 114.34 |
2020-11-06 | 119.51 | 117.18 | 119.33 | 118.89 | 1019400.0 | 118.57 |
2020-11-05 | 120.88 | 118.32 | 119.04 | 119.42 | 1346100.0 | 119.1 |
2020-11-04 | 119.47 | 116.45 | 118.9 | 116.87 | 1692400.0 | 116.56 |
2020-11-03 | 116.79 | 114.03 | 115.07 | 115.97 | 1362500.0 | 115.66 |
2020-11-02 | 114.78 | 111.6 | 113.62 | 114.43 | 1631300.0 | 114.12 |
2020-10-30 | 114.98 | 111.87 | 113.78 | 113.27 | 1761700.0 | 112.97 |
2020-10-29 | 116.13 | 113.7 | 115.01 | 113.92 | 1581000.0 | 113.61 |
2020-10-28 | 118.39 | 114.68 | 117.86 | 114.82 | 1833800.0 | 114.51 |
2020-10-27 | 125.96 | 119.25 | 124.66 | 119.47 | 2490300.0 | 119.15 |
2020-10-26 | 124.29 | 120.71 | 121.83 | 123.82 | 1784400.0 | 123.49 |
2020-10-23 | 125.47 | 120.76 | 124.6 | 122.72 | 4006300.0 | 122.39 |
2020-10-22 | 136.1 | 125.75 | 135.39 | 126.65 | 4540700.0 | 126.31 |
2020-10-21 | 137.94 | 135.86 | 136.68 | 136.36 | 1217000.0 | 135.99 |
2020-10-20 | 139.41 | 135.98 | 136.14 | 136.72 | 1200300.0 | 136.35 |
2020-10-19 | 140.17 | 134.36 | 139.11 | 134.84 | 1138600.0 | 134.48 |
2020-10-16 | 139.73 | 137.67 | 139.16 | 138.26 | 1134500.0 | 137.89 |
2020-10-15 | 140.51 | 138.24 | 140.15 | 138.91 | 869400.0 | 138.54 |
2020-10-14 | 143.99 | 139.5 | 142.47 | 140.91 | 1218600.0 | 140.53 |
2020-10-13 | 146.03 | 141.9 | 145.0 | 144.03 | 1554400.0 | 143.64 |
2020-10-12 | 146.94 | 140.71 | 141.0 | 145.25 | 1655000.0 | 144.86 |
2020-10-09 | 139.48 | 136.1 | 137.02 | 139.43 | 890400.0 | 139.06 |
2020-10-08 | 135.77 | 133.65 | 134.79 | 135.51 | 722600.0 | 135.15 |
2020-10-07 | 134.85 | 132.21 | 134.05 | 133.51 | 1208200.0 | 133.15 |
2020-10-06 | 137.43 | 132.86 | 134.98 | 133.34 | 1106400.0 | 132.98 |
2020-10-05 | 136.17 | 134.2 | 135.49 | 135.63 | 955600.0 | 135.27 |
2020-10-02 | 138.49 | 134.6 | 137.42 | 134.89 | 780700.0 | 134.53 |
2020-10-01 | 139.93 | 137.67 | 139.21 | 139.2 | 852600.0 | 138.83 |
2020-09-30 | 139.14 | 136.06 | 137.22 | 137.71 | 933300.0 | 137.34 |
2020-09-29 | 139.05 | 136.89 | 137.92 | 136.95 | 793800.0 | 136.58 |
2020-09-28 | 139.0 | 136.69 | 137.7 | 138.32 | 767200.0 | 137.95 |
2020-09-25 | 136.76 | 133.34 | 133.7 | 136.13 | 749500.0 | 135.76 |
2020-09-24 | 135.17 | 132.07 | 132.13 | 133.85 | 549400.0 | 133.49 |
2020-09-23 | 137.48 | 132.86 | 136.64 | 133.15 | 804900.0 | 132.79 |
2020-09-22 | 137.81 | 133.9 | 135.7 | 137.2 | 807000.0 | 136.83 |
2020-09-21 | 134.84 | 132.41 | 133.76 | 134.22 | 1328200.0 | 133.86 |
2020-09-18 | 135.86 | 132.3 | 134.14 | 133.99 | 3356300.0 | 133.63 |
2020-09-17 | 134.85 | 131.41 | 132.67 | 133.94 | 1424500.0 | 133.58 |
2020-09-16 | 138.63 | 134.96 | 137.05 | 135.13 | 1128000.0 | 134.77 |
2020-09-15 | 137.59 | 135.23 | 135.78 | 135.92 | 1504000.0 | 135.56 |
2020-09-14 | 136.22 | 133.33 | 134.02 | 135.4 | 1320300.0 | 135.04 |
2020-09-11 | 136.93 | 131.15 | 135.71 | 132.37 | 1613400.0 | 132.02 |
2020-09-10 | 142.45 | 134.16 | 140.45 | 134.88 | 1996600.0 | 134.52 |
2020-09-09 | 142.24 | 137.37 | 140.4 | 141.53 | 1618400.0 | 140.8 |
2020-09-08 | 140.8 | 133.11 | 133.89 | 138.65 | 2843200.0 | 137.94 |
2020-09-04 | 141.04 | 135.13 | 139.06 | 137.14 | 1574000.0 | 136.43 |
2020-09-03 | 147.13 | 138.47 | 147.12 | 140.6 | 1779600.0 | 139.88 |
2020-09-02 | 148.47 | 144.4 | 145.88 | 147.8 | 1220400.0 | 147.04 |
2020-09-01 | 148.47 | 144.5 | 145.04 | 145.23 | 1956600.0 | 144.48 |
2020-08-31 | 145.48 | 142.67 | 143.59 | 145.2 | 1238000.0 | 144.45 |
2020-08-28 | 146.49 | 142.62 | 143.08 | 144.03 | 957100.0 | 143.29 |
2020-08-27 | 144.39 | 140.96 | 144.15 | 142.24 | 982200.0 | 141.51 |
2020-08-26 | 144.92 | 142.4 | 142.92 | 144.29 | 906700.0 | 143.55 |
2020-08-25 | 144.4 | 142.39 | 143.26 | 142.91 | 924200.0 | 142.17 |
2020-08-24 | 144.49 | 141.27 | 144.01 | 142.8 | 1004500.0 | 142.06 |
2020-08-21 | 143.73 | 140.27 | 141.3 | 143.23 | 1364800.0 | 142.49 |
2020-08-20 | 141.99 | 139.67 | 140.2 | 141.51 | 804000.0 | 140.78 |
2020-08-19 | 141.98 | 139.07 | 139.9 | 140.49 | 898800.0 | 139.77 |
2020-08-18 | 141.12 | 138.37 | 138.96 | 140.39 | 962600.0 | 139.67 |
2020-08-17 | 138.74 | 136.91 | 137.1 | 138.08 | 904000.0 | 137.37 |
2020-08-14 | 138.46 | 135.96 | 137.32 | 136.35 | 706300.0 | 135.65 |
2020-08-13 | 138.48 | 136.42 | 137.0 | 137.4 | 972800.0 | 136.69 |
2020-08-12 | 137.89 | 135.45 | 135.71 | 136.49 | 860500.0 | 135.79 |
2020-08-11 | 138.38 | 135.36 | 138.13 | 135.73 | 1490800.0 | 135.03 |
2020-08-10 | 141.0 | 136.01 | 141.0 | 137.57 | 1241800.0 | 136.86 |
2020-08-07 | 143.31 | 140.32 | 141.03 | 141.14 | 1140100.0 | 140.41 |
2020-08-06 | 142.98 | 140.15 | 142.29 | 140.79 | 1186300.0 | 140.07 |
2020-08-05 | 142.78 | 140.15 | 142.75 | 142.64 | 1342100.0 | 141.91 |
2020-08-04 | 142.75 | 137.8 | 138.85 | 142.64 | 1467100.0 | 141.91 |
2020-08-03 | 143.44 | 139.31 | 142.91 | 139.85 | 2254000.0 | 139.13 |
2020-07-31 | 144.15 | 138.18 | 142.54 | 142.76 | 2194500.0 | 142.03 |
2020-07-30 | 142.01 | 136.93 | 138.4 | 141.69 | 1844100.0 | 140.96 |
2020-07-29 | 140.77 | 137.67 | 138.93 | 139.29 | 1540200.0 | 138.57 |
2020-07-28 | 142.08 | 137.53 | 142.08 | 138.03 | 2114800.0 | 137.32 |
2020-07-27 | 144.39 | 140.1 | 143.5 | 142.0 | 2010500.0 | 141.27 |
2020-07-24 | 147.59 | 141.17 | 145.48 | 142.49 | 3391200.0 | 141.76 |
2020-07-23 | 160.7 | 143.92 | 153.43 | 145.54 | 7656200.0 | 144.79 |
2020-07-22 | 173.56 | 167.05 | 168.71 | 167.15 | 2168000.0 | 166.29 |
2020-07-21 | 169.32 | 164.1 | 167.0 | 165.81 | 2164900.0 | 164.96 |
2020-07-20 | 167.95 | 158.46 | 159.44 | 167.73 | 2306600.0 | 166.87 |
2020-07-17 | 156.3 | 152.11 | 152.81 | 155.83 | 1267700.0 | 155.03 |
2020-07-16 | 152.56 | 149.37 | 150.41 | 151.87 | 1246600.0 | 151.09 |
2020-07-15 | 154.29 | 150.39 | 152.08 | 150.82 | 1556400.0 | 150.04 |
2020-07-14 | 153.88 | 146.75 | 147.96 | 153.67 | 1852300.0 | 152.88 |
2020-07-13 | 154.5 | 148.99 | 153.06 | 149.08 | 1697400.0 | 148.31 |
2020-07-10 | 153.39 | 150.82 | 152.87 | 152.28 | 880800.0 | 151.5 |
2020-07-09 | 153.29 | 150.05 | 151.29 | 152.68 | 1016500.0 | 151.89 |
2020-07-08 | 151.66 | 148.75 | 151.04 | 149.69 | 1097500.0 | 148.92 |
2020-07-07 | 152.6 | 149.82 | 150.13 | 150.08 | 984500.0 | 149.31 |
2020-07-06 | 152.21 | 148.91 | 151.49 | 150.38 | 1267700.0 | 149.61 |
2020-07-02 | 151.62 | 149.27 | 150.0 | 150.06 | 1115000.0 | 149.29 |
2020-07-01 | 149.84 | 145.66 | 147.01 | 149.38 | 1058900.0 | 148.61 |
2020-06-30 | 148.36 | 145.57 | 146.57 | 147.91 | 1145100.0 | 147.15 |
2020-06-29 | 145.4 | 141.03 | 142.46 | 144.82 | 1492600.0 | 144.07 |
2020-06-26 | 144.14 | 139.9 | 140.89 | 142.77 | 2984500.0 | 142.04 |
2020-06-25 | 143.64 | 140.11 | 142.66 | 140.89 | 1298400.0 | 140.16 |
2020-06-24 | 144.93 | 141.59 | 142.94 | 142.17 | 1285600.0 | 141.44 |
2020-06-23 | 145.48 | 142.57 | 145.06 | 142.72 | 1121300.0 | 141.99 |
2020-06-22 | 145.48 | 143.09 | 145.03 | 144.84 | 1019100.0 | 144.09 |
2020-06-19 | 148.75 | 144.52 | 148.0 | 144.6 | 2929600.0 | 143.86 |
2020-06-18 | 146.99 | 144.24 | 145.92 | 146.73 | 1364400.0 | 145.97 |
2020-06-17 | 146.98 | 144.51 | 145.42 | 145.37 | 964600.0 | 144.62 |
2020-06-16 | 146.99 | 143.6 | 143.67 | 145.46 | 1254100.0 | 144.71 |
2020-06-15 | 143.33 | 139.13 | 140.06 | 143.23 | 1491400.0 | 142.49 |
2020-06-12 | 142.66 | 138.83 | 139.49 | 140.74 | 1863600.0 | 140.02 |
2020-06-11 | 143.37 | 137.5 | 140.73 | 137.88 | 1713200.0 | 137.17 |
2020-06-10 | 143.59 | 140.22 | 141.72 | 141.37 | 2056200.0 | 140.64 |
2020-06-09 | 142.37 | 139.11 | 141.36 | 140.22 | 1311300.0 | 139.5 |
2020-06-08 | 140.54 | 136.1 | 136.41 | 139.89 | 1765300.0 | 139.17 |
2020-06-05 | 139.55 | 135.34 | 137.62 | 139.15 | 2048300.0 | 138.43 |
2020-06-04 | 140.71 | 137.8 | 137.97 | 139.93 | 1413500.0 | 139.21 |
2020-06-03 | 143.85 | 139.08 | 143.85 | 139.57 | 1498900.0 | 138.5 |
2020-06-02 | 146.03 | 140.76 | 145.9 | 143.87 | 1617900.0 | 142.77 |
2020-06-01 | 148.71 | 145.17 | 147.39 | 146.65 | 1352200.0 | 145.53 |
2020-05-29 | 148.53 | 141.54 | 141.72 | 148.12 | 3616400.0 | 146.99 |
2020-05-28 | 142.79 | 139.02 | 139.31 | 141.19 | 1670800.0 | 140.11 |
2020-05-27 | 139.41 | 135.51 | 136.84 | 139.21 | 1642400.0 | 138.15 |
2020-05-26 | 140.27 | 137.24 | 138.81 | 138.95 | 2347600.0 | 137.89 |
2020-05-22 | 137.88 | 135.13 | 137.16 | 137.04 | 1616300.0 | 135.99 |
2020-05-21 | 138.3 | 135.05 | 137.81 | 136.73 | 1616100.0 | 135.69 |
2020-05-20 | 138.96 | 135.18 | 138.04 | 137.44 | 1804400.0 | 136.39 |
2020-05-19 | 141.16 | 137.05 | 140.66 | 137.17 | 2467600.0 | 136.12 |
2020-05-18 | 147.26 | 139.73 | 146.44 | 139.89 | 3602200.0 | 138.82 |
2020-05-15 | 148.18 | 144.44 | 144.89 | 146.72 | 1616100.0 | 145.6 |
2020-05-14 | 146.96 | 143.48 | 146.28 | 146.06 | 1430900.0 | 144.94 |
2020-05-13 | 149.51 | 144.22 | 147.36 | 146.51 | 1758500.0 | 145.39 |
2020-05-12 | 154.99 | 146.72 | 154.7 | 146.84 | 1934800.0 | 145.72 |
2020-05-11 | 155.1 | 151.24 | 151.89 | 154.02 | 1432100.0 | 152.84 |
2020-05-08 | 151.59 | 147.94 | 151.59 | 150.98 | 1485400.0 | 149.83 |
2020-05-07 | 152.42 | 147.62 | 149.03 | 150.68 | 1771700.0 | 149.53 |
2020-05-06 | 149.98 | 145.6 | 147.7 | 147.72 | 1533800.0 | 146.59 |
2020-05-05 | 148.2 | 144.96 | 146.31 | 146.58 | 1624900.0 | 145.46 |
2020-05-04 | 146.42 | 142.59 | 143.42 | 146.32 | 1500700.0 | 145.2 |
2020-05-01 | 144.79 | 140.46 | 143.62 | 142.58 | 1545400.0 | 141.49 |
2020-04-30 | 145.36 | 140.02 | 140.57 | 145.01 | 2177500.0 | 143.9 |
2020-04-29 | 141.93 | 139.16 | 141.32 | 139.98 | 2774100.0 | 138.91 |
2020-04-28 | 147.49 | 141.01 | 147.19 | 141.19 | 2388800.0 | 140.11 |
2020-04-27 | 148.7 | 146.2 | 146.5 | 147.48 | 2390900.0 | 146.35 |
2020-04-24 | 146.21 | 142.05 | 142.6 | 146.04 | 3317200.0 | 144.92 |
2020-04-23 | 145.64 | 139.29 | 143.27 | 141.56 | 5615000.0 | 140.48 |
2020-04-22 | 151.92 | 147.18 | 148.3 | 151.69 | 2119900.0 | 150.53 |
2020-04-21 | 150.65 | 145.22 | 150.16 | 146.64 | 1821400.0 | 145.52 |
2020-04-20 | 152.49 | 148.92 | 150.71 | 150.67 | 1562300.0 | 149.52 |
2020-04-17 | 150.72 | 144.52 | 147.69 | 150.41 | 2114000.0 | 149.26 |
2020-04-16 | 151.53 | 146.01 | 147.2 | 150.56 | 2055000.0 | 149.41 |
2020-04-15 | 145.57 | 141.44 | 142.81 | 145.09 | 1989000.0 | 143.98 |
2020-04-14 | 143.84 | 140.12 | 141.51 | 143.76 | 2305800.0 | 142.66 |
2020-04-13 | 142.62 | 138.41 | 138.82 | 139.99 | 2060900.0 | 138.92 |
2020-04-09 | 146.64 | 138.76 | 146.23 | 139.4 | 3334900.0 | 138.33 |
2020-04-08 | 148.22 | 145.0 | 146.61 | 146.82 | 2128300.0 | 145.7 |
2020-04-07 | 148.0 | 142.91 | 147.39 | 145.8 | 3177700.0 | 144.69 |
2020-04-06 | 150.33 | 136.31 | 142.69 | 147.14 | 3663100.0 | 146.02 |
2020-04-03 | 145.9 | 140.66 | 142.01 | 141.33 | 2793300.0 | 140.25 |
2020-04-02 | 145.43 | 137.39 | 137.86 | 142.52 | 2950400.0 | 141.43 |
2020-04-01 | 142.65 | 136.39 | 138.96 | 139.14 | 2344700.0 | 138.08 |
2020-03-31 | 146.4 | 140.53 | 144.08 | 141.55 | 2957000.0 | 140.47 |
2020-03-30 | 146.25 | 134.57 | 141.3 | 145.91 | 2991600.0 | 144.79 |
2020-03-27 | 142.97 | 133.02 | 135.36 | 140.04 | 3330300.0 | 138.97 |
2020-03-26 | 139.49 | 125.97 | 125.99 | 137.81 | 3458300.0 | 136.76 |
2020-03-25 | 131.11 | 121.84 | 126.0 | 126.66 | 3576400.0 | 125.69 |
2020-03-24 | 126.0 | 116.21 | 125.24 | 122.0 | 3012900.0 | 121.07 |
2020-03-23 | 123.29 | 114.57 | 121.33 | 121.6 | 3061600.0 | 120.67 |
2020-03-20 | 131.97 | 116.83 | 126.0 | 119.33 | 4509400.0 | 118.42 |
2020-03-19 | 141.01 | 123.63 | 132.09 | 125.31 | 3889200.0 | 124.35 |
2020-03-18 | 139.15 | 120.0 | 122.64 | 130.5 | 3862500.0 | 129.5 |
2020-03-17 | 134.41 | 113.73 | 113.76 | 127.46 | 5231600.0 | 126.49 |
2020-03-16 | 119.81 | 104.75 | 106.16 | 110.74 | 4232400.0 | 109.89 |
2020-03-13 | 113.84 | 106.38 | 108.82 | 113.67 | 3337800.0 | 112.8 |
2020-03-12 | 113.69 | 103.81 | 110.01 | 105.06 | 3493100.0 | 104.26 |
2020-03-11 | 116.96 | 110.68 | 111.82 | 114.8 | 3315400.0 | 113.92 |
2020-03-10 | 119.25 | 109.88 | 118.8 | 114.78 | 2749600.0 | 113.9 |
2020-03-09 | 118.7 | 111.05 | 112.0 | 115.95 | 2854100.0 | 115.06 |
2020-03-06 | 120.13 | 112.1 | 112.24 | 117.91 | 4220900.0 | 117.01 |
2020-03-05 | 117.37 | 107.51 | 107.51 | 116.46 | 4652300.0 | 115.57 |
2020-03-04 | 110.13 | 107.25 | 107.86 | 110.13 | 2649300.0 | 108.94 |
2020-03-03 | 109.42 | 105.06 | 108.17 | 106.4 | 2596200.0 | 105.25 |
2020-03-02 | 108.97 | 103.79 | 104.06 | 108.78 | 3897100.0 | 107.61 |
2020-02-28 | 103.47 | 100.31 | 100.7 | 103.39 | 4823400.0 | 102.27 |
2020-02-27 | 107.04 | 102.91 | 105.05 | 102.97 | 2536900.0 | 101.86 |
2020-02-26 | 110.39 | 106.41 | 109.68 | 106.8 | 1676200.0 | 105.65 |
2020-02-25 | 112.4 | 108.36 | 112.08 | 108.65 | 2277700.0 | 107.48 |
2020-02-24 | 114.89 | 111.84 | 114.13 | 111.94 | 2128200.0 | 110.73 |
2020-02-21 | 119.92 | 115.84 | 119.01 | 116.08 | 1740000.0 | 114.83 |
2020-02-20 | 122.52 | 118.91 | 122.14 | 119.57 | 1384700.0 | 118.28 |
2020-02-19 | 124.49 | 122.1 | 123.64 | 122.25 | 1273100.0 | 120.93 |
2020-02-18 | 123.54 | 121.84 | 121.94 | 123.51 | 1915100.0 | 122.18 |