名前 | Dollar Tree Inc. Common Stock |
ティッカー | DLTR |
国 | United States |
上場年 | 1995.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 108.63 | 106.71 | 108.43 | 107.65 | 1462200.0 | 107.65 |
2021-02-12 | 109.89 | 107.5 | 108.68 | 108.38 | 811900.0 | 108.38 |
2021-02-11 | 111.94 | 108.36 | 110.59 | 109.09 | 1176100.0 | 109.09 |
2021-02-10 | 111.09 | 109.72 | 109.82 | 110.25 | 1721100.0 | 110.25 |
2021-02-09 | 109.88 | 106.69 | 107.29 | 109.82 | 1863600.0 | 109.82 |
2021-02-08 | 107.3 | 105.66 | 106.07 | 107.07 | 1681900.0 | 107.07 |
2021-02-05 | 107.52 | 105.15 | 106.75 | 105.65 | 1615300.0 | 105.65 |
2021-02-04 | 106.21 | 104.52 | 105.11 | 106.14 | 1516600.0 | 106.14 |
2021-02-03 | 105.29 | 103.26 | 103.76 | 104.94 | 1835300.0 | 104.94 |
2021-02-02 | 104.63 | 101.53 | 101.85 | 104.02 | 2766800.0 | 104.02 |
2021-02-01 | 102.32 | 100.23 | 102.08 | 100.86 | 1262600.0 | 100.86 |
2021-01-29 | 103.39 | 101.34 | 102.25 | 101.66 | 1694300.0 | 101.66 |
2021-01-28 | 103.92 | 101.29 | 101.67 | 102.87 | 2034500.0 | 102.87 |
2021-01-27 | 105.07 | 99.62 | 104.98 | 101.56 | 2897700.0 | 101.56 |
2021-01-26 | 106.78 | 104.94 | 106.26 | 105.7 | 1545600.0 | 105.7 |
2021-01-25 | 108.18 | 105.75 | 107.64 | 106.37 | 1605700.0 | 106.37 |
2021-01-22 | 108.21 | 106.13 | 107.64 | 107.88 | 1160300.0 | 107.88 |
2021-01-21 | 109.44 | 107.63 | 108.63 | 107.79 | 1431100.0 | 107.79 |
2021-01-20 | 108.45 | 106.32 | 108.23 | 107.54 | 1940200.0 | 107.54 |
2021-01-19 | 109.6 | 107.12 | 108.59 | 108.05 | 1745400.0 | 108.05 |
2021-01-15 | 109.7 | 107.79 | 109.31 | 108.34 | 1881900.0 | 108.34 |
2021-01-14 | 112.96 | 109.65 | 112.67 | 109.97 | 1996000.0 | 109.97 |
2021-01-13 | 114.08 | 112.31 | 113.79 | 112.47 | 1229500.0 | 112.47 |
2021-01-12 | 114.42 | 112.05 | 112.38 | 114.18 | 1482200.0 | 114.18 |
2021-01-11 | 113.1 | 111.17 | 112.5 | 112.43 | 2144600.0 | 112.43 |
2021-01-08 | 115.45 | 112.19 | 114.72 | 112.97 | 1928200.0 | 112.97 |
2021-01-07 | 115.0 | 111.89 | 112.99 | 114.75 | 2508400.0 | 114.75 |
2021-01-06 | 113.25 | 106.79 | 106.9 | 112.97 | 3097300.0 | 112.97 |
2021-01-05 | 107.75 | 106.14 | 106.31 | 107.13 | 1620900.0 | 107.13 |
2021-01-04 | 108.34 | 105.31 | 107.63 | 106.94 | 1664800.0 | 106.94 |
2020-12-31 | 108.3 | 106.9 | 107.94 | 108.04 | 1121300.0 | 108.04 |
2020-12-30 | 109.81 | 107.47 | 109.15 | 107.8 | 1145900.0 | 107.8 |
2020-12-29 | 109.62 | 107.6 | 108.78 | 109.1 | 1681200.0 | 109.1 |
2020-12-28 | 109.69 | 107.64 | 109.51 | 107.93 | 1299100.0 | 107.93 |
2020-12-24 | 109.04 | 107.49 | 107.88 | 109.03 | 651800.0 | 109.03 |
2020-12-23 | 109.43 | 107.52 | 109.43 | 107.62 | 1535200.0 | 107.62 |
2020-12-22 | 111.37 | 108.13 | 111.37 | 108.98 | 1882100.0 | 108.98 |
2020-12-21 | 112.53 | 110.34 | 111.28 | 111.52 | 2369100.0 | 111.52 |
2020-12-18 | 113.54 | 111.53 | 113.11 | 111.88 | 3392400.0 | 111.88 |
2020-12-17 | 114.17 | 112.31 | 113.27 | 113.05 | 2074500.0 | 113.05 |
2020-12-16 | 113.48 | 109.39 | 109.39 | 112.85 | 3202200.0 | 112.85 |
2020-12-15 | 110.61 | 107.92 | 108.31 | 110.04 | 2899400.0 | 110.04 |
2020-12-14 | 108.25 | 106.27 | 107.88 | 107.68 | 2760500.0 | 107.68 |
2020-12-11 | 108.21 | 106.03 | 107.93 | 106.55 | 2065900.0 | 106.55 |
2020-12-10 | 110.75 | 107.79 | 110.66 | 108.29 | 2437800.0 | 108.29 |
2020-12-09 | 111.89 | 109.78 | 110.41 | 110.86 | 1898000.0 | 110.86 |
2020-12-08 | 111.89 | 109.01 | 111.26 | 109.46 | 1973400.0 | 109.46 |
2020-12-07 | 112.65 | 111.2 | 112.33 | 111.95 | 2024300.0 | 111.95 |
2020-12-04 | 113.48 | 110.77 | 111.57 | 112.51 | 1955800.0 | 112.51 |
2020-12-03 | 114.32 | 110.7 | 110.89 | 112.12 | 2252900.0 | 112.12 |
2020-12-02 | 112.65 | 110.94 | 111.67 | 111.63 | 1502300.0 | 111.63 |
2020-12-01 | 112.42 | 109.22 | 110.05 | 112.39 | 2039500.0 | 112.39 |
2020-11-30 | 109.92 | 107.89 | 109.35 | 109.24 | 2186200.0 | 109.24 |
2020-11-27 | 111.41 | 109.14 | 111.1 | 109.9 | 1379200.0 | 109.9 |
2020-11-25 | 112.93 | 109.9 | 111.06 | 111.73 | 3665600.0 | 111.73 |
2020-11-24 | 112.78 | 104.98 | 107.38 | 111.35 | 9476600.0 | 111.35 |
2020-11-23 | 98.06 | 95.23 | 95.72 | 97.61 | 2779400.0 | 97.61 |
2020-11-20 | 96.92 | 94.02 | 94.29 | 94.97 | 1680800.0 | 94.97 |
2020-11-19 | 94.8 | 92.5 | 93.49 | 94.55 | 1605100.0 | 94.55 |
2020-11-18 | 95.56 | 93.6 | 94.35 | 93.65 | 1873200.0 | 93.65 |
2020-11-17 | 95.15 | 93.48 | 94.55 | 93.82 | 1530300.0 | 93.82 |
2020-11-16 | 95.98 | 94.95 | 95.81 | 95.61 | 1707400.0 | 95.61 |
2020-11-13 | 95.05 | 93.39 | 93.42 | 94.95 | 1449600.0 | 94.95 |
2020-11-12 | 94.71 | 92.59 | 94.71 | 93.19 | 1869500.0 | 93.19 |
2020-11-11 | 96.13 | 94.15 | 95.99 | 94.32 | 1496000.0 | 94.32 |
2020-11-10 | 96.07 | 93.92 | 94.74 | 94.97 | 1780700.0 | 94.97 |
2020-11-09 | 101.25 | 95.86 | 97.96 | 95.87 | 2405300.0 | 95.87 |
2020-11-06 | 95.99 | 93.59 | 95.74 | 95.53 | 1538800.0 | 95.53 |
2020-11-05 | 96.34 | 93.95 | 96.13 | 95.1 | 1453700.0 | 95.1 |
2020-11-04 | 96.79 | 92.85 | 94.23 | 95.25 | 1610900.0 | 95.25 |
2020-11-03 | 94.94 | 91.75 | 92.1 | 93.65 | 1894100.0 | 93.65 |
2020-11-02 | 91.57 | 89.79 | 91.53 | 91.12 | 1259800.0 | 91.12 |
2020-10-30 | 91.51 | 89.14 | 90.98 | 90.32 | 1429300.0 | 90.32 |
2020-10-29 | 92.57 | 90.15 | 90.32 | 91.91 | 1525100.0 | 91.91 |
2020-10-28 | 92.88 | 90.52 | 91.81 | 90.58 | 1598400.0 | 90.58 |
2020-10-27 | 94.05 | 92.59 | 92.59 | 92.82 | 1265500.0 | 92.82 |
2020-10-26 | 94.91 | 92.03 | 94.9 | 92.53 | 1567800.0 | 92.53 |
2020-10-23 | 96.05 | 93.81 | 94.55 | 95.47 | 2030100.0 | 95.47 |
2020-10-22 | 95.18 | 93.58 | 94.7 | 93.84 | 1632100.0 | 93.84 |
2020-10-21 | 95.93 | 94.64 | 95.7 | 94.84 | 1169200.0 | 94.84 |
2020-10-20 | 96.89 | 95.13 | 95.7 | 95.41 | 1755500.0 | 95.41 |
2020-10-19 | 96.58 | 94.75 | 96.06 | 95.0 | 1312600.0 | 95.0 |
2020-10-16 | 97.12 | 95.15 | 96.41 | 95.56 | 1866900.0 | 95.56 |
2020-10-15 | 96.92 | 94.01 | 94.56 | 96.54 | 1486500.0 | 96.54 |
2020-10-14 | 97.0 | 94.48 | 96.61 | 95.16 | 1321100.0 | 95.16 |
2020-10-13 | 97.68 | 95.16 | 95.48 | 96.63 | 2053100.0 | 96.63 |
2020-10-12 | 96.91 | 93.77 | 94.28 | 95.56 | 2475300.0 | 95.56 |
2020-10-09 | 94.73 | 91.82 | 92.07 | 93.64 | 2039000.0 | 93.64 |
2020-10-08 | 91.81 | 90.43 | 91.0 | 91.53 | 1658800.0 | 91.53 |
2020-10-07 | 90.93 | 89.45 | 89.84 | 90.55 | 1749000.0 | 90.55 |
2020-10-06 | 92.45 | 88.12 | 90.61 | 88.68 | 1905100.0 | 88.68 |
2020-10-05 | 91.69 | 89.45 | 91.22 | 89.98 | 2215500.0 | 89.98 |
2020-10-02 | 91.92 | 90.15 | 90.65 | 90.76 | 1792700.0 | 90.76 |
2020-10-01 | 93.38 | 91.59 | 91.64 | 91.87 | 1700200.0 | 91.87 |
2020-09-30 | 92.32 | 90.26 | 90.28 | 91.34 | 1915700.0 | 91.34 |
2020-09-29 | 91.2 | 89.81 | 90.92 | 89.87 | 1233800.0 | 89.87 |
2020-09-28 | 91.38 | 89.75 | 90.25 | 90.94 | 1684600.0 | 90.94 |
2020-09-25 | 89.91 | 87.14 | 87.49 | 89.42 | 2642200.0 | 89.42 |
2020-09-24 | 89.07 | 86.67 | 86.83 | 88.43 | 1915800.0 | 88.43 |
2020-09-23 | 88.11 | 86.57 | 86.86 | 86.72 | 1933700.0 | 86.72 |
2020-09-22 | 87.04 | 85.71 | 86.22 | 86.8 | 1407600.0 | 86.8 |
2020-09-21 | 87.67 | 84.41 | 87.45 | 85.97 | 1978600.0 | 85.97 |
2020-09-18 | 89.15 | 87.49 | 89.15 | 88.02 | 2553900.0 | 88.02 |
2020-09-17 | 89.04 | 87.73 | 88.08 | 88.54 | 1761000.0 | 88.54 |
2020-09-16 | 90.08 | 88.31 | 89.1 | 89.26 | 2008900.0 | 89.26 |
2020-09-15 | 89.87 | 88.29 | 88.99 | 88.65 | 1226700.0 | 88.65 |
2020-09-14 | 90.86 | 87.89 | 90.83 | 88.92 | 2205300.0 | 88.92 |
2020-09-11 | 90.8 | 89.85 | 90.49 | 90.05 | 1979900.0 | 90.05 |
2020-09-10 | 91.98 | 89.75 | 91.52 | 90.25 | 2054900.0 | 90.25 |
2020-09-09 | 92.52 | 89.35 | 89.65 | 91.81 | 2383700.0 | 91.81 |
2020-09-08 | 90.95 | 88.59 | 90.58 | 89.83 | 2926200.0 | 89.83 |
2020-09-04 | 93.32 | 90.05 | 93.32 | 91.23 | 2561500.0 | 91.23 |
2020-09-03 | 95.46 | 92.43 | 94.96 | 92.92 | 2215000.0 | 92.92 |
2020-09-02 | 94.97 | 93.76 | 94.06 | 94.7 | 1926300.0 | 94.7 |
2020-09-01 | 96.37 | 93.52 | 96.22 | 93.68 | 3015000.0 | 93.68 |
2020-08-31 | 96.61 | 93.92 | 94.5 | 96.27 | 2594400.0 | 96.27 |
2020-08-28 | 97.43 | 93.65 | 97.22 | 94.73 | 4675700.0 | 94.73 |
2020-08-27 | 101.86 | 96.54 | 99.57 | 96.72 | 8814500.0 | 96.72 |
2020-08-26 | 104.64 | 102.28 | 102.59 | 104.24 | 3093200.0 | 104.24 |
2020-08-25 | 102.85 | 100.84 | 102.6 | 102.64 | 1779500.0 | 102.64 |
2020-08-24 | 102.56 | 99.74 | 101.01 | 102.29 | 1923000.0 | 102.29 |
2020-08-21 | 100.49 | 98.23 | 98.7 | 100.3 | 1481800.0 | 100.3 |
2020-08-20 | 99.64 | 98.69 | 99.27 | 98.91 | 1212400.0 | 98.91 |
2020-08-19 | 100.52 | 99.04 | 100.05 | 99.75 | 1844800.0 | 99.75 |
2020-08-18 | 101.49 | 97.81 | 101.31 | 99.24 | 1627500.0 | 99.24 |
2020-08-17 | 101.88 | 99.64 | 99.66 | 100.87 | 1709400.0 | 100.87 |
2020-08-14 | 99.64 | 96.74 | 97.21 | 98.84 | 1863700.0 | 98.84 |
2020-08-13 | 98.84 | 96.86 | 98.57 | 97.27 | 1908700.0 | 97.27 |
2020-08-12 | 99.4 | 95.87 | 96.82 | 99.21 | 2326900.0 | 99.21 |
2020-08-11 | 98.52 | 95.91 | 97.88 | 96.49 | 1345200.0 | 96.49 |
2020-08-10 | 97.93 | 96.25 | 96.49 | 97.74 | 1797200.0 | 97.74 |
2020-08-07 | 97.03 | 95.64 | 96.17 | 96.49 | 1345200.0 | 96.49 |
2020-08-06 | 95.95 | 94.86 | 95.75 | 95.6 | 1080500.0 | 95.6 |
2020-08-05 | 97.11 | 95.44 | 96.32 | 95.82 | 1010900.0 | 95.82 |
2020-08-04 | 96.24 | 94.42 | 94.63 | 95.9 | 1976200.0 | 95.9 |
2020-08-03 | 94.63 | 92.74 | 94.01 | 94.51 | 1516500.0 | 94.51 |
2020-07-31 | 93.71 | 92.23 | 93.71 | 93.35 | 1805500.0 | 93.35 |
2020-07-30 | 95.11 | 93.79 | 94.16 | 93.95 | 1682400.0 | 93.95 |
2020-07-29 | 96.59 | 94.75 | 95.87 | 95.02 | 1559300.0 | 95.02 |
2020-07-28 | 95.9 | 94.54 | 95.31 | 95.64 | 1359300.0 | 95.64 |
2020-07-27 | 95.98 | 94.09 | 95.98 | 95.42 | 1298200.0 | 95.42 |
2020-07-24 | 97.25 | 95.34 | 96.41 | 95.6 | 1205300.0 | 95.6 |
2020-07-23 | 97.27 | 95.93 | 96.98 | 96.32 | 1754000.0 | 96.32 |
2020-07-22 | 97.28 | 95.05 | 95.52 | 97.12 | 1288600.0 | 97.12 |
2020-07-21 | 98.31 | 95.67 | 97.23 | 96.07 | 1933600.0 | 96.07 |
2020-07-20 | 98.88 | 95.47 | 97.18 | 97.12 | 2216600.0 | 97.12 |
2020-07-17 | 96.91 | 95.41 | 96.77 | 95.46 | 1444800.0 | 95.46 |
2020-07-16 | 99.0 | 96.12 | 97.25 | 96.63 | 2813300.0 | 96.63 |
2020-07-15 | 95.99 | 94.59 | 94.97 | 95.71 | 1997000.0 | 95.71 |
2020-07-14 | 94.51 | 91.01 | 91.11 | 94.36 | 1882900.0 | 94.36 |
2020-07-13 | 94.11 | 91.76 | 92.24 | 92.31 | 2261400.0 | 92.31 |
2020-07-10 | 91.93 | 90.48 | 91.04 | 91.87 | 1555800.0 | 91.87 |
2020-07-09 | 92.0 | 89.66 | 91.26 | 91.34 | 1962800.0 | 91.34 |
2020-07-08 | 90.48 | 89.68 | 90.23 | 90.29 | 1790000.0 | 90.29 |
2020-07-07 | 91.04 | 88.96 | 89.75 | 90.5 | 2224500.0 | 90.5 |
2020-07-06 | 95.24 | 89.27 | 94.98 | 89.78 | 3456800.0 | 89.78 |
2020-07-02 | 94.34 | 92.9 | 93.76 | 93.61 | 2606400.0 | 93.61 |
2020-07-01 | 93.84 | 92.04 | 92.18 | 93.39 | 2399000.0 | 93.39 |
2020-06-30 | 93.53 | 90.65 | 92.82 | 92.68 | 3581900.0 | 92.68 |
2020-06-29 | 94.81 | 91.41 | 92.93 | 93.67 | 1880100.0 | 93.67 |
2020-06-26 | 96.2 | 92.11 | 93.48 | 92.62 | 4310400.0 | 92.62 |
2020-06-25 | 93.23 | 88.7 | 90.0 | 93.11 | 3134800.0 | 93.11 |
2020-06-24 | 90.33 | 87.58 | 89.38 | 90.1 | 2738300.0 | 90.1 |
2020-06-23 | 90.95 | 89.16 | 90.76 | 89.75 | 1797200.0 | 89.75 |
2020-06-22 | 90.36 | 87.88 | 88.09 | 90.29 | 1569500.0 | 90.29 |
2020-06-19 | 91.94 | 88.5 | 91.13 | 88.8 | 2869700.0 | 88.8 |
2020-06-18 | 90.93 | 88.6 | 88.91 | 90.69 | 2603300.0 | 90.69 |
2020-06-17 | 91.82 | 88.98 | 91.57 | 89.09 | 1848800.0 | 89.09 |
2020-06-16 | 91.88 | 89.47 | 91.0 | 91.13 | 2352400.0 | 91.13 |
2020-06-15 | 89.75 | 85.51 | 86.01 | 89.11 | 2414100.0 | 89.11 |
2020-06-12 | 90.25 | 86.13 | 89.85 | 87.77 | 2799600.0 | 87.77 |
2020-06-11 | 90.94 | 88.85 | 90.47 | 89.1 | 2505600.0 | 89.1 |
2020-06-10 | 93.0 | 91.04 | 92.66 | 91.47 | 2687800.0 | 91.47 |
2020-06-09 | 93.96 | 92.27 | 93.74 | 92.58 | 2432500.0 | 92.58 |
2020-06-08 | 94.05 | 91.81 | 92.73 | 93.73 | 3192600.0 | 93.73 |
2020-06-05 | 95.25 | 92.34 | 94.8 | 92.9 | 3719800.0 | 92.9 |
2020-06-04 | 95.96 | 92.24 | 94.26 | 93.26 | 2674800.0 | 93.26 |
2020-06-03 | 98.08 | 94.54 | 97.73 | 94.57 | 2375600.0 | 94.57 |
2020-06-02 | 99.61 | 96.75 | 96.75 | 96.98 | 3926000.0 | 96.98 |
2020-06-01 | 98.0 | 95.58 | 97.41 | 96.25 | 3060400.0 | 96.25 |
2020-05-29 | 99.31 | 96.06 | 97.02 | 97.87 | 3934700.0 | 97.87 |
2020-05-28 | 99.82 | 95.05 | 96.86 | 97.64 | 13547000.0 | 97.64 |
2020-05-27 | 88.17 | 85.88 | 87.0 | 87.53 | 4501500.0 | 87.53 |
2020-05-26 | 85.43 | 83.58 | 84.15 | 85.2 | 3583900.0 | 85.2 |
2020-05-22 | 82.41 | 79.78 | 81.41 | 81.7 | 2403600.0 | 81.7 |
2020-05-21 | 81.26 | 78.83 | 79.16 | 81.22 | 1643000.0 | 81.22 |
2020-05-20 | 81.63 | 79.51 | 80.6 | 79.61 | 2380800.0 | 79.61 |
2020-05-19 | 81.2 | 78.71 | 78.73 | 79.99 | 2072900.0 | 79.99 |
2020-05-18 | 78.89 | 76.88 | 77.41 | 78.59 | 2976300.0 | 78.59 |
2020-05-15 | 76.21 | 74.65 | 75.28 | 75.07 | 1974900.0 | 75.07 |
2020-05-14 | 75.56 | 72.12 | 75.33 | 75.53 | 2216500.0 | 75.53 |
2020-05-13 | 76.42 | 73.55 | 76.09 | 74.46 | 1840100.0 | 74.46 |
2020-05-12 | 78.86 | 75.97 | 77.82 | 76.33 | 1895700.0 | 76.33 |
2020-05-11 | 78.58 | 76.63 | 78.0 | 77.91 | 2205600.0 | 77.91 |
2020-05-08 | 79.17 | 77.8 | 77.97 | 78.05 | 1884800.0 | 78.05 |
2020-05-07 | 78.53 | 75.96 | 75.96 | 76.69 | 2598700.0 | 76.69 |
2020-05-06 | 78.15 | 75.31 | 77.01 | 75.66 | 1943400.0 | 75.66 |
2020-05-05 | 78.9 | 76.15 | 77.94 | 76.55 | 1712300.0 | 76.55 |
2020-05-04 | 77.96 | 76.33 | 76.94 | 77.82 | 1529700.0 | 77.82 |
2020-05-01 | 79.39 | 77.0 | 78.5 | 77.39 | 1665400.0 | 77.39 |
2020-04-30 | 80.58 | 78.32 | 80.23 | 79.67 | 2299900.0 | 79.67 |
2020-04-29 | 82.0 | 79.68 | 81.87 | 80.86 | 1540000.0 | 80.86 |
2020-04-28 | 82.89 | 79.83 | 81.71 | 80.79 | 1984900.0 | 80.79 |
2020-04-27 | 81.7 | 75.11 | 75.29 | 80.27 | 3092100.0 | 80.27 |
2020-04-24 | 75.8 | 74.28 | 75.65 | 74.54 | 2541900.0 | 74.54 |
2020-04-23 | 76.49 | 74.06 | 76.22 | 74.93 | 4372700.0 | 74.93 |
2020-04-22 | 79.11 | 77.11 | 79.05 | 77.25 | 1466700.0 | 77.25 |
2020-04-21 | 78.73 | 76.47 | 77.98 | 77.74 | 2556300.0 | 77.74 |
2020-04-20 | 80.85 | 79.0 | 80.24 | 79.19 | 1832200.0 | 79.19 |
2020-04-17 | 81.97 | 79.26 | 81.82 | 81.73 | 2609500.0 | 81.73 |
2020-04-16 | 82.19 | 77.68 | 77.68 | 80.43 | 2057000.0 | 80.43 |
2020-04-15 | 78.61 | 76.58 | 78.52 | 78.09 | 1726100.0 | 78.09 |
2020-04-14 | 80.43 | 77.02 | 77.13 | 79.88 | 2313600.0 | 79.88 |
2020-04-13 | 77.43 | 75.01 | 77.22 | 76.17 | 2374300.0 | 76.17 |
2020-04-09 | 80.72 | 76.97 | 79.64 | 77.56 | 2498300.0 | 77.56 |
2020-04-08 | 80.3 | 76.35 | 76.62 | 79.22 | 2425400.0 | 79.22 |
2020-04-07 | 80.12 | 75.72 | 78.04 | 76.24 | 2967600.0 | 76.24 |
2020-04-06 | 76.41 | 71.31 | 72.4 | 76.28 | 3555700.0 | 76.28 |
2020-04-03 | 71.39 | 68.43 | 70.52 | 70.24 | 2416800.0 | 70.24 |
2020-04-02 | 72.94 | 68.81 | 72.12 | 70.46 | 4696700.0 | 70.46 |
2020-04-01 | 75.0 | 70.58 | 71.33 | 72.94 | 4847000.0 | 72.94 |
2020-03-31 | 77.63 | 72.76 | 76.87 | 73.47 | 5920600.0 | 73.47 |
2020-03-30 | 80.56 | 77.0 | 77.0 | 79.85 | 2910500.0 | 79.85 |
2020-03-27 | 78.79 | 75.23 | 76.58 | 77.05 | 2863400.0 | 77.05 |
2020-03-26 | 79.54 | 76.06 | 76.77 | 78.14 | 3506500.0 | 78.14 |
2020-03-25 | 82.8 | 76.13 | 79.83 | 76.37 | 3022100.0 | 76.37 |
2020-03-24 | 82.99 | 77.03 | 82.2 | 79.66 | 3509300.0 | 79.66 |
2020-03-23 | 83.76 | 73.19 | 76.71 | 76.37 | 4496200.0 | 76.37 |
2020-03-20 | 78.77 | 71.32 | 72.08 | 75.97 | 5334700.0 | 75.97 |
2020-03-19 | 77.64 | 64.26 | 65.63 | 70.87 | 4218400.0 | 70.87 |
2020-03-18 | 77.34 | 60.2 | 73.09 | 65.57 | 4355600.0 | 65.57 |
2020-03-17 | 77.98 | 68.0 | 68.55 | 76.45 | 5021600.0 | 76.45 |
2020-03-16 | 74.91 | 66.85 | 68.57 | 67.02 | 5182600.0 | 67.02 |
2020-03-13 | 74.85 | 69.49 | 73.23 | 74.7 | 5591600.0 | 74.7 |
2020-03-12 | 81.9 | 70.1 | 80.12 | 70.35 | 6504200.0 | 70.35 |
2020-03-11 | 87.79 | 83.06 | 86.32 | 83.67 | 3444800.0 | 83.67 |
2020-03-10 | 88.95 | 84.32 | 85.08 | 88.06 | 4897100.0 | 88.06 |
2020-03-09 | 84.66 | 75.12 | 75.44 | 83.51 | 5052700.0 | 83.51 |
2020-03-06 | 80.54 | 75.56 | 76.0 | 80.24 | 3879900.0 | 80.24 |
2020-03-05 | 79.73 | 77.51 | 78.63 | 77.99 | 4237300.0 | 77.99 |
2020-03-04 | 82.49 | 78.07 | 81.22 | 78.91 | 7807300.0 | 78.91 |
2020-03-03 | 84.75 | 80.71 | 84.1 | 81.82 | 3248600.0 | 81.82 |
2020-03-02 | 84.71 | 80.91 | 83.23 | 84.56 | 3936600.0 | 84.56 |
2020-02-28 | 83.74 | 80.69 | 83.37 | 83.03 | 4580400.0 | 83.03 |
2020-02-27 | 88.19 | 84.81 | 86.76 | 85.3 | 3271100.0 | 85.3 |
2020-02-26 | 89.87 | 87.66 | 89.45 | 87.75 | 2372100.0 | 87.75 |
2020-02-25 | 92.36 | 88.51 | 91.62 | 88.67 | 2739600.0 | 88.67 |
2020-02-24 | 92.72 | 90.1 | 92.34 | 91.04 | 2805300.0 | 91.04 |
2020-02-21 | 94.08 | 92.4 | 92.71 | 93.89 | 2279000.0 | 93.89 |
2020-02-20 | 93.61 | 91.8 | 91.91 | 93.22 | 1979500.0 | 93.22 |
2020-02-19 | 92.55 | 90.52 | 91.11 | 91.99 | 2154500.0 | 91.99 |
2020-02-18 | 91.17 | 88.9 | 88.9 | 91.08 | 2078300.0 | 91.08 |