名前 | FMC Corporation Common Stock |
ティッカー | FMC |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 109.78 | 108.1 | 108.95 | 108.72 | 1512600.0 | 108.72 |
2021-02-12 | 110.73 | 107.22 | 110.05 | 107.68 | 1766700.0 | 107.68 |
2021-02-11 | 110.48 | 107.7 | 109.05 | 110.26 | 1220700.0 | 110.26 |
2021-02-10 | 113.76 | 106.15 | 112.11 | 107.9 | 2358000.0 | 107.9 |
2021-02-09 | 117.9 | 115.56 | 116.85 | 116.36 | 673900.0 | 116.36 |
2021-02-08 | 116.76 | 115.17 | 115.9 | 116.65 | 621100.0 | 116.65 |
2021-02-05 | 117.13 | 114.7 | 115.15 | 115.18 | 808500.0 | 115.18 |
2021-02-04 | 114.08 | 110.17 | 110.91 | 113.97 | 823700.0 | 113.97 |
2021-02-03 | 112.49 | 109.95 | 111.47 | 110.64 | 993800.0 | 110.64 |
2021-02-02 | 112.59 | 109.17 | 110.92 | 111.1 | 938900.0 | 111.1 |
2021-02-01 | 110.56 | 108.2 | 109.64 | 109.75 | 967100.0 | 109.75 |
2021-01-29 | 110.24 | 107.09 | 108.14 | 108.29 | 1503100.0 | 108.29 |
2021-01-28 | 109.93 | 107.59 | 109.06 | 109.03 | 807100.0 | 109.03 |
2021-01-27 | 109.5 | 106.07 | 108.68 | 107.54 | 990800.0 | 107.54 |
2021-01-26 | 114.74 | 110.17 | 114.21 | 110.32 | 740600.0 | 110.32 |
2021-01-25 | 114.03 | 109.6 | 113.44 | 113.06 | 761900.0 | 113.06 |
2021-01-22 | 115.72 | 113.47 | 114.12 | 114.45 | 811300.0 | 114.45 |
2021-01-21 | 117.36 | 114.5 | 115.96 | 115.0 | 1047600.0 | 115.0 |
2021-01-20 | 116.7 | 114.86 | 116.7 | 115.47 | 944900.0 | 115.47 |
2021-01-19 | 117.62 | 113.16 | 114.97 | 116.57 | 1342300.0 | 116.57 |
2021-01-15 | 120.91 | 117.96 | 120.91 | 120.05 | 657300.0 | 120.05 |
2021-01-14 | 122.92 | 120.84 | 122.14 | 121.72 | 548900.0 | 121.72 |
2021-01-13 | 123.66 | 120.81 | 122.67 | 121.92 | 614700.0 | 121.92 |
2021-01-12 | 122.26 | 118.72 | 119.16 | 122.25 | 722500.0 | 122.25 |
2021-01-11 | 120.4 | 118.38 | 119.72 | 119.37 | 569400.0 | 119.37 |
2021-01-08 | 122.66 | 119.35 | 122.5 | 121.08 | 581500.0 | 121.08 |
2021-01-07 | 123.6 | 119.75 | 120.93 | 121.88 | 719500.0 | 121.88 |
2021-01-06 | 121.9 | 116.95 | 117.54 | 120.09 | 816100.0 | 120.09 |
2021-01-05 | 117.31 | 112.39 | 112.51 | 116.01 | 626600.0 | 116.01 |
2021-01-04 | 116.35 | 112.48 | 115.71 | 113.12 | 585800.0 | 113.12 |
2020-12-31 | 115.36 | 113.4 | 114.26 | 114.93 | 511000.0 | 114.93 |
2020-12-30 | 114.55 | 112.52 | 112.52 | 114.08 | 348800.0 | 114.08 |
2020-12-29 | 113.76 | 111.48 | 113.58 | 112.65 | 403700.0 | 112.17 |
2020-12-28 | 115.21 | 112.55 | 115.21 | 112.65 | 355300.0 | 112.17 |
2020-12-24 | 114.72 | 113.5 | 113.5 | 114.43 | 176600.0 | 113.94 |
2020-12-23 | 115.33 | 113.74 | 114.19 | 113.84 | 355800.0 | 113.35 |
2020-12-22 | 115.76 | 113.53 | 115.25 | 113.67 | 426700.0 | 113.19 |
2020-12-21 | 115.83 | 113.3 | 113.46 | 115.32 | 461600.0 | 114.83 |
2020-12-18 | 116.55 | 113.68 | 115.74 | 115.65 | 1233400.0 | 115.16 |
2020-12-17 | 115.94 | 113.94 | 114.94 | 115.62 | 455300.0 | 115.13 |
2020-12-16 | 115.78 | 113.36 | 115.69 | 114.37 | 574500.0 | 113.88 |
2020-12-15 | 116.11 | 113.58 | 115.89 | 114.99 | 554900.0 | 114.5 |
2020-12-14 | 118.36 | 114.44 | 117.99 | 114.52 | 544900.0 | 114.03 |
2020-12-11 | 118.22 | 115.94 | 116.85 | 116.43 | 816800.0 | 115.93 |
2020-12-10 | 119.18 | 116.07 | 118.3 | 117.66 | 646500.0 | 117.16 |
2020-12-09 | 120.95 | 118.36 | 120.29 | 118.93 | 598600.0 | 118.42 |
2020-12-08 | 119.82 | 118.07 | 118.3 | 119.78 | 338400.0 | 119.27 |
2020-12-07 | 121.5 | 118.24 | 121.11 | 118.83 | 423300.0 | 118.32 |
2020-12-04 | 122.29 | 118.54 | 118.65 | 121.69 | 608000.0 | 121.17 |
2020-12-03 | 120.68 | 117.75 | 119.01 | 118.38 | 621600.0 | 117.88 |
2020-12-02 | 120.21 | 117.66 | 118.5 | 118.16 | 706600.0 | 117.66 |
2020-12-01 | 119.21 | 116.55 | 117.48 | 118.93 | 679400.0 | 118.42 |
2020-11-30 | 116.35 | 114.15 | 115.7 | 116.01 | 865400.0 | 115.52 |
2020-11-27 | 117.39 | 114.9 | 117.06 | 115.67 | 238200.0 | 115.18 |
2020-11-25 | 118.3 | 116.1 | 117.94 | 116.68 | 489500.0 | 116.18 |
2020-11-24 | 119.27 | 115.73 | 117.0 | 118.24 | 454500.0 | 117.74 |
2020-11-23 | 116.98 | 114.81 | 114.82 | 116.06 | 394000.0 | 115.57 |
2020-11-20 | 115.43 | 113.37 | 115.43 | 113.75 | 588600.0 | 113.27 |
2020-11-19 | 115.58 | 113.13 | 114.61 | 115.32 | 367000.0 | 114.83 |
2020-11-18 | 116.79 | 114.48 | 116.0 | 115.27 | 687800.0 | 114.78 |
2020-11-17 | 116.06 | 111.21 | 111.8 | 115.69 | 1227900.0 | 115.2 |
2020-11-16 | 113.04 | 110.34 | 110.44 | 111.99 | 537700.0 | 111.51 |
2020-11-13 | 109.25 | 107.16 | 107.51 | 108.6 | 441300.0 | 108.14 |
2020-11-12 | 109.09 | 106.33 | 107.86 | 106.81 | 501100.0 | 106.35 |
2020-11-11 | 110.65 | 108.2 | 110.5 | 108.81 | 513600.0 | 108.35 |
2020-11-10 | 110.76 | 108.42 | 109.93 | 109.35 | 986500.0 | 108.88 |
2020-11-09 | 115.91 | 109.73 | 113.95 | 109.84 | 804800.0 | 109.37 |
2020-11-06 | 109.64 | 107.8 | 109.09 | 108.66 | 395200.0 | 108.2 |
2020-11-05 | 110.44 | 106.03 | 107.27 | 109.14 | 615100.0 | 108.67 |
2020-11-04 | 107.3 | 102.52 | 105.33 | 104.87 | 724800.0 | 104.42 |
2020-11-03 | 109.15 | 104.01 | 107.23 | 104.65 | 894000.0 | 104.2 |
2020-11-02 | 107.63 | 103.78 | 104.63 | 106.95 | 895600.0 | 106.49 |
2020-10-30 | 103.69 | 100.86 | 103.34 | 102.74 | 900900.0 | 102.3 |
2020-10-29 | 104.56 | 101.61 | 101.74 | 103.63 | 585100.0 | 103.19 |
2020-10-28 | 103.46 | 101.33 | 102.08 | 102.3 | 627500.0 | 101.86 |
2020-10-27 | 106.7 | 104.37 | 105.69 | 104.44 | 716600.0 | 103.99 |
2020-10-26 | 106.39 | 103.8 | 106.3 | 105.36 | 502400.0 | 104.91 |
2020-10-23 | 108.9 | 107.5 | 108.44 | 107.78 | 413400.0 | 107.32 |
2020-10-22 | 107.96 | 106.08 | 107.32 | 107.49 | 537500.0 | 107.03 |
2020-10-21 | 108.56 | 106.69 | 107.57 | 106.74 | 401000.0 | 106.29 |
2020-10-20 | 109.0 | 107.16 | 108.29 | 107.16 | 440400.0 | 106.7 |
2020-10-19 | 110.36 | 107.77 | 109.23 | 107.87 | 474800.0 | 107.41 |
2020-10-16 | 109.87 | 108.55 | 109.64 | 108.91 | 543500.0 | 108.45 |
2020-10-15 | 109.49 | 107.36 | 107.71 | 109.07 | 542500.0 | 108.61 |
2020-10-14 | 111.08 | 108.5 | 108.53 | 109.43 | 433400.0 | 108.96 |
2020-10-13 | 109.79 | 108.19 | 108.69 | 108.48 | 907000.0 | 108.02 |
2020-10-12 | 109.54 | 107.74 | 108.11 | 109.03 | 936400.0 | 108.57 |
2020-10-09 | 108.93 | 106.06 | 106.31 | 108.02 | 796800.0 | 107.56 |
2020-10-08 | 107.63 | 105.92 | 106.95 | 106.06 | 457600.0 | 105.61 |
2020-10-07 | 106.86 | 105.33 | 105.45 | 106.28 | 554500.0 | 105.83 |
2020-10-06 | 106.98 | 103.64 | 105.86 | 103.82 | 768600.0 | 103.38 |
2020-10-05 | 106.35 | 104.57 | 104.62 | 105.33 | 808000.0 | 104.88 |
2020-10-02 | 105.12 | 101.42 | 101.65 | 103.61 | 793600.0 | 103.17 |
2020-10-01 | 107.16 | 102.62 | 106.36 | 103.19 | 991800.0 | 102.75 |
2020-09-30 | 107.57 | 105.07 | 105.81 | 105.91 | 562000.0 | 105.46 |
2020-09-29 | 106.7 | 104.78 | 106.14 | 105.31 | 400100.0 | 104.86 |
2020-09-28 | 107.99 | 106.06 | 106.88 | 106.32 | 609200.0 | 105.43 |
2020-09-25 | 106.26 | 102.8 | 102.91 | 105.42 | 526200.0 | 104.54 |
2020-09-24 | 105.27 | 102.63 | 103.81 | 104.05 | 728300.0 | 103.18 |
2020-09-23 | 108.4 | 104.38 | 107.12 | 104.51 | 549700.0 | 103.63 |
2020-09-22 | 107.83 | 105.04 | 106.37 | 107.55 | 608000.0 | 106.65 |
2020-09-21 | 109.3 | 105.2 | 108.3 | 106.45 | 672700.0 | 105.56 |
2020-09-18 | 113.73 | 109.9 | 112.63 | 110.56 | 1037700.0 | 109.63 |
2020-09-17 | 113.29 | 108.71 | 109.98 | 112.85 | 765700.0 | 111.9 |
2020-09-16 | 112.62 | 110.57 | 112.45 | 110.67 | 571900.0 | 109.74 |
2020-09-15 | 112.59 | 110.8 | 110.93 | 111.8 | 681800.0 | 110.86 |
2020-09-14 | 110.92 | 109.39 | 109.87 | 110.53 | 375000.0 | 109.6 |
2020-09-11 | 109.29 | 107.74 | 108.7 | 108.56 | 415700.0 | 107.65 |
2020-09-10 | 108.68 | 106.79 | 108.07 | 107.76 | 483100.0 | 106.86 |
2020-09-09 | 108.75 | 106.11 | 106.59 | 107.91 | 475400.0 | 107.01 |
2020-09-08 | 107.61 | 104.86 | 107.0 | 105.64 | 716900.0 | 104.75 |
2020-09-04 | 110.9 | 106.98 | 110.53 | 108.48 | 683200.0 | 107.57 |
2020-09-03 | 112.36 | 108.08 | 111.9 | 109.43 | 721300.0 | 108.51 |
2020-09-02 | 112.53 | 109.29 | 110.37 | 112.26 | 999600.0 | 111.32 |
2020-09-01 | 110.15 | 106.27 | 106.93 | 110.15 | 652100.0 | 109.23 |
2020-08-31 | 109.21 | 106.7 | 108.7 | 106.86 | 561700.0 | 105.96 |
2020-08-28 | 110.03 | 108.62 | 109.66 | 109.15 | 892700.0 | 108.24 |
2020-08-27 | 110.22 | 108.99 | 109.33 | 109.41 | 442100.0 | 108.49 |
2020-08-26 | 109.04 | 107.32 | 108.25 | 108.69 | 371100.0 | 107.78 |
2020-08-25 | 109.5 | 107.43 | 109.5 | 108.59 | 525400.0 | 107.68 |
2020-08-24 | 108.98 | 107.81 | 108.37 | 108.76 | 321100.0 | 107.85 |
2020-08-21 | 107.76 | 106.1 | 107.21 | 107.33 | 373200.0 | 106.43 |
2020-08-20 | 108.31 | 107.12 | 107.47 | 107.89 | 336100.0 | 106.99 |
2020-08-19 | 109.65 | 108.01 | 109.06 | 108.53 | 476100.0 | 107.62 |
2020-08-18 | 110.36 | 108.88 | 109.25 | 109.11 | 401100.0 | 108.2 |
2020-08-17 | 111.04 | 108.41 | 110.19 | 109.0 | 520100.0 | 108.09 |
2020-08-14 | 110.28 | 108.97 | 109.74 | 109.61 | 446700.0 | 108.69 |
2020-08-13 | 110.85 | 109.11 | 109.15 | 110.12 | 510900.0 | 109.2 |
2020-08-12 | 111.32 | 109.41 | 110.0 | 109.46 | 692000.0 | 108.54 |
2020-08-11 | 112.45 | 108.56 | 111.26 | 109.19 | 725100.0 | 108.27 |
2020-08-10 | 111.07 | 108.59 | 109.97 | 110.36 | 710600.0 | 109.43 |
2020-08-07 | 109.84 | 107.03 | 107.98 | 109.77 | 657500.0 | 108.85 |
2020-08-06 | 109.17 | 105.5 | 107.47 | 108.25 | 1337100.0 | 107.34 |
2020-08-05 | 111.71 | 106.91 | 109.26 | 107.01 | 973500.0 | 106.11 |
2020-08-04 | 108.0 | 104.59 | 105.42 | 107.54 | 875000.0 | 106.64 |
2020-08-03 | 107.12 | 105.71 | 106.99 | 105.74 | 791700.0 | 104.85 |
2020-07-31 | 106.17 | 104.15 | 105.27 | 106.05 | 516700.0 | 105.16 |
2020-07-30 | 106.82 | 104.43 | 106.57 | 105.33 | 615600.0 | 104.45 |
2020-07-29 | 108.58 | 106.51 | 106.87 | 108.32 | 458800.0 | 107.41 |
2020-07-28 | 108.53 | 106.38 | 107.85 | 106.45 | 331900.0 | 105.56 |
2020-07-27 | 108.64 | 107.29 | 107.75 | 108.45 | 507600.0 | 107.54 |
2020-07-24 | 107.95 | 106.7 | 107.89 | 107.34 | 428400.0 | 106.44 |
2020-07-23 | 108.74 | 106.99 | 108.0 | 107.8 | 476500.0 | 106.9 |
2020-07-22 | 108.25 | 105.69 | 106.23 | 107.96 | 437700.0 | 107.06 |
2020-07-21 | 106.86 | 105.46 | 105.66 | 106.2 | 361000.0 | 105.31 |
2020-07-20 | 107.03 | 105.14 | 105.92 | 105.15 | 410800.0 | 104.27 |
2020-07-17 | 107.84 | 106.11 | 107.0 | 106.47 | 674300.0 | 105.58 |
2020-07-16 | 108.37 | 105.7 | 107.08 | 106.18 | 675400.0 | 105.29 |
2020-07-15 | 108.55 | 104.5 | 105.24 | 107.87 | 1367600.0 | 106.97 |
2020-07-14 | 103.79 | 100.88 | 101.6 | 103.44 | 563800.0 | 102.57 |
2020-07-13 | 104.04 | 100.61 | 101.49 | 101.6 | 759100.0 | 100.75 |
2020-07-10 | 100.45 | 97.84 | 97.84 | 100.19 | 613500.0 | 99.35 |
2020-07-09 | 99.93 | 96.05 | 99.93 | 97.89 | 763100.0 | 97.07 |
2020-07-08 | 102.55 | 98.04 | 102.23 | 99.05 | 755100.0 | 98.22 |
2020-07-07 | 102.99 | 101.01 | 101.01 | 101.86 | 853300.0 | 101.01 |
2020-07-06 | 103.14 | 100.75 | 103.1 | 102.22 | 883200.0 | 101.36 |
2020-07-02 | 101.86 | 99.84 | 100.93 | 101.14 | 816200.0 | 100.29 |
2020-07-01 | 100.28 | 98.05 | 100.28 | 99.36 | 821600.0 | 98.53 |
2020-06-30 | 100.62 | 96.66 | 96.94 | 99.62 | 656200.0 | 98.79 |
2020-06-29 | 98.08 | 96.37 | 96.6 | 97.31 | 730800.0 | 96.49 |
2020-06-26 | 99.04 | 96.34 | 98.29 | 96.56 | 1434300.0 | 95.31 |
2020-06-25 | 99.28 | 95.02 | 96.62 | 99.1 | 604300.0 | 97.82 |
2020-06-24 | 100.14 | 96.41 | 99.89 | 96.63 | 867100.0 | 95.38 |
2020-06-23 | 102.09 | 100.64 | 101.98 | 101.08 | 501800.0 | 99.78 |
2020-06-22 | 100.88 | 98.6 | 99.67 | 100.36 | 497900.0 | 99.07 |
2020-06-19 | 101.63 | 99.05 | 100.92 | 100.46 | 1274100.0 | 99.16 |
2020-06-18 | 100.56 | 98.54 | 99.93 | 98.99 | 527600.0 | 97.71 |
2020-06-17 | 102.0 | 100.04 | 101.34 | 100.58 | 503000.0 | 99.28 |
2020-06-16 | 102.6 | 98.39 | 101.86 | 100.42 | 807400.0 | 99.12 |
2020-06-15 | 99.07 | 93.52 | 94.67 | 98.33 | 716000.0 | 97.06 |
2020-06-12 | 98.74 | 95.69 | 98.43 | 97.34 | 696100.0 | 96.08 |
2020-06-11 | 100.09 | 94.34 | 99.02 | 94.89 | 1021500.0 | 93.67 |
2020-06-10 | 104.97 | 102.55 | 104.59 | 102.82 | 443900.0 | 101.49 |
2020-06-09 | 105.52 | 102.45 | 104.31 | 104.24 | 777400.0 | 102.9 |
2020-06-08 | 105.76 | 102.56 | 103.1 | 104.59 | 1012800.0 | 103.24 |
2020-06-05 | 104.98 | 101.78 | 102.46 | 103.21 | 846000.0 | 101.88 |
2020-06-04 | 101.44 | 98.74 | 101.32 | 99.8 | 968200.0 | 98.51 |
2020-06-03 | 104.29 | 101.36 | 102.01 | 101.91 | 763500.0 | 100.6 |
2020-06-02 | 101.04 | 98.2 | 99.46 | 100.91 | 573000.0 | 99.61 |
2020-06-01 | 99.81 | 97.77 | 98.22 | 98.88 | 687000.0 | 97.6 |
2020-05-29 | 98.69 | 96.34 | 97.33 | 98.41 | 681800.0 | 97.14 |
2020-05-28 | 98.49 | 95.51 | 97.28 | 97.65 | 752200.0 | 96.39 |
2020-05-27 | 96.97 | 94.46 | 96.44 | 96.22 | 690400.0 | 94.98 |
2020-05-26 | 97.05 | 94.54 | 96.22 | 94.82 | 629800.0 | 93.6 |
2020-05-22 | 93.39 | 91.17 | 91.43 | 93.3 | 500400.0 | 92.1 |
2020-05-21 | 93.24 | 91.4 | 92.74 | 91.87 | 442500.0 | 90.68 |
2020-05-20 | 93.64 | 90.21 | 90.72 | 93.07 | 506200.0 | 91.87 |
2020-05-19 | 91.41 | 89.11 | 90.72 | 89.18 | 732900.0 | 88.03 |
2020-05-18 | 93.07 | 90.79 | 92.04 | 90.83 | 740900.0 | 89.66 |
2020-05-15 | 88.62 | 87.45 | 88.14 | 88.02 | 784200.0 | 86.88 |
2020-05-14 | 89.07 | 85.58 | 87.38 | 88.61 | 959100.0 | 87.47 |
2020-05-13 | 89.68 | 86.62 | 88.9 | 88.77 | 770900.0 | 87.62 |
2020-05-12 | 92.63 | 89.1 | 91.51 | 89.14 | 927800.0 | 87.99 |
2020-05-11 | 92.52 | 90.42 | 91.73 | 91.5 | 730400.0 | 90.32 |
2020-05-08 | 96.38 | 93.38 | 95.41 | 93.48 | 982300.0 | 92.27 |
2020-05-07 | 96.88 | 93.43 | 94.24 | 94.11 | 829000.0 | 92.9 |
2020-05-06 | 93.0 | 87.29 | 89.96 | 91.98 | 1228800.0 | 90.79 |
2020-05-05 | 92.56 | 89.1 | 90.75 | 89.5 | 1179100.0 | 88.35 |
2020-05-04 | 89.85 | 87.75 | 88.27 | 89.64 | 693000.0 | 88.48 |
2020-05-01 | 91.12 | 88.39 | 90.1 | 89.92 | 808700.0 | 88.76 |
2020-04-30 | 94.19 | 91.82 | 93.81 | 91.9 | 1130100.0 | 90.71 |
2020-04-29 | 95.72 | 92.85 | 93.72 | 95.02 | 669300.0 | 93.79 |
2020-04-28 | 92.89 | 90.64 | 92.64 | 90.89 | 745400.0 | 89.72 |
2020-04-27 | 91.08 | 88.12 | 88.65 | 90.38 | 677100.0 | 89.21 |
2020-04-24 | 90.75 | 87.52 | 88.25 | 88.2 | 901100.0 | 87.06 |
2020-04-23 | 88.94 | 85.5 | 85.51 | 87.37 | 836800.0 | 86.24 |
2020-04-22 | 86.16 | 83.17 | 85.41 | 84.11 | 571400.0 | 83.02 |
2020-04-21 | 84.75 | 81.82 | 82.5 | 83.59 | 791600.0 | 82.51 |
2020-04-20 | 86.25 | 83.65 | 84.62 | 84.56 | 763700.0 | 83.47 |
2020-04-17 | 87.72 | 84.86 | 86.01 | 86.1 | 863400.0 | 84.99 |
2020-04-16 | 84.58 | 81.58 | 83.47 | 83.33 | 654300.0 | 82.26 |
2020-04-15 | 85.39 | 80.79 | 82.85 | 84.04 | 991400.0 | 82.96 |
2020-04-14 | 89.3 | 86.46 | 88.21 | 86.67 | 940900.0 | 85.55 |
2020-04-13 | 89.66 | 84.1 | 88.78 | 86.63 | 883000.0 | 85.51 |
2020-04-09 | 91.01 | 83.51 | 85.6 | 90.0 | 1543500.0 | 88.84 |
2020-04-08 | 83.96 | 78.98 | 80.3 | 82.87 | 1045400.0 | 81.8 |
2020-04-07 | 84.31 | 79.29 | 82.0 | 79.44 | 1603300.0 | 78.42 |
2020-04-06 | 79.17 | 73.94 | 75.2 | 78.03 | 992300.0 | 77.02 |
2020-04-03 | 76.78 | 70.5 | 74.28 | 70.88 | 1562300.0 | 69.97 |
2020-04-02 | 80.63 | 73.4 | 77.52 | 74.18 | 1591000.0 | 73.22 |
2020-04-01 | 79.82 | 75.18 | 78.03 | 76.97 | 1645000.0 | 75.98 |
2020-03-31 | 84.99 | 80.54 | 82.5 | 81.69 | 2046500.0 | 80.64 |
2020-03-30 | 83.24 | 75.39 | 75.9 | 82.64 | 1614100.0 | 81.57 |
2020-03-27 | 78.64 | 75.26 | 76.83 | 76.62 | 1033400.0 | 75.2 |
2020-03-26 | 81.87 | 74.0 | 75.26 | 80.21 | 1609400.0 | 78.72 |
2020-03-25 | 77.2 | 67.96 | 69.16 | 73.66 | 1738500.0 | 72.29 |
2020-03-24 | 72.73 | 66.25 | 68.4 | 68.72 | 1463300.0 | 67.44 |
2020-03-23 | 66.99 | 62.69 | 64.82 | 64.18 | 1204300.0 | 62.99 |
2020-03-20 | 71.42 | 63.7 | 68.46 | 65.32 | 1742000.0 | 64.11 |
2020-03-19 | 72.25 | 57.08 | 59.04 | 67.51 | 1568500.0 | 66.26 |
2020-03-18 | 65.19 | 56.77 | 64.49 | 59.82 | 2340500.0 | 58.71 |
2020-03-17 | 72.52 | 67.72 | 72.38 | 68.64 | 1613200.0 | 67.37 |
2020-03-16 | 80.19 | 61.85 | 76.07 | 71.01 | 1827700.0 | 69.69 |
2020-03-13 | 88.23 | 78.21 | 83.53 | 88.05 | 1719100.0 | 86.42 |
2020-03-12 | 79.53 | 74.38 | 77.49 | 77.44 | 1594800.0 | 76.0 |
2020-03-11 | 85.66 | 82.03 | 84.5 | 83.26 | 1023300.0 | 81.71 |
2020-03-10 | 86.99 | 81.77 | 82.86 | 86.98 | 1456700.0 | 85.36 |
2020-03-09 | 85.43 | 79.02 | 84.5 | 79.24 | 1560000.0 | 77.77 |
2020-03-06 | 92.44 | 88.3 | 91.86 | 90.53 | 1127700.0 | 88.85 |
2020-03-05 | 97.16 | 93.68 | 96.6 | 94.83 | 798500.0 | 93.07 |
2020-03-04 | 99.41 | 94.8 | 96.1 | 99.35 | 928800.0 | 97.51 |
2020-03-03 | 98.67 | 92.63 | 96.14 | 94.59 | 896300.0 | 92.83 |
2020-03-02 | 96.96 | 91.09 | 93.6 | 96.91 | 1207000.0 | 95.11 |
2020-02-28 | 93.41 | 88.7 | 89.3 | 93.1 | 1861500.0 | 91.37 |
2020-02-27 | 96.71 | 92.34 | 94.0 | 92.36 | 976900.0 | 90.64 |
2020-02-26 | 99.7 | 96.85 | 98.56 | 96.89 | 813900.0 | 95.09 |
2020-02-25 | 103.22 | 97.33 | 102.94 | 97.74 | 913500.0 | 95.93 |
2020-02-24 | 103.32 | 101.41 | 103.04 | 102.4 | 1062700.0 | 100.5 |
2020-02-21 | 107.84 | 106.1 | 107.47 | 106.58 | 631700.0 | 104.6 |
2020-02-20 | 108.59 | 106.34 | 106.46 | 108.29 | 848100.0 | 106.28 |
2020-02-19 | 107.27 | 105.8 | 106.0 | 106.45 | 599700.0 | 104.47 |
2020-02-18 | 105.84 | 104.59 | 105.2 | 105.79 | 644300.0 | 103.83 |