名前 | Guidewire Software Inc. Common Stock |
ティッカー | GWRE |
国 | United States |
上場年 | 2012.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 129.8 | 126.09 | 128.81 | 127.65 | 588300.0 | 127.65 |
2021-02-12 | 129.31 | 126.8 | 127.58 | 128.69 | 297500.0 | 128.69 |
2021-02-11 | 128.22 | 126.51 | 127.69 | 127.21 | 451700.0 | 127.21 |
2021-02-10 | 128.21 | 125.89 | 126.6 | 127.03 | 409200.0 | 127.03 |
2021-02-09 | 126.9 | 123.68 | 124.01 | 126.33 | 341100.0 | 126.33 |
2021-02-08 | 125.0 | 121.78 | 122.21 | 123.7 | 375100.0 | 123.7 |
2021-02-05 | 122.44 | 120.66 | 121.23 | 121.37 | 247400.0 | 121.37 |
2021-02-04 | 120.9 | 118.66 | 120.16 | 120.82 | 341600.0 | 120.82 |
2021-02-03 | 120.71 | 118.33 | 119.44 | 119.12 | 373900.0 | 119.12 |
2021-02-02 | 120.47 | 115.54 | 116.09 | 119.21 | 722000.0 | 119.21 |
2021-02-01 | 116.11 | 114.19 | 115.65 | 115.69 | 564400.0 | 115.69 |
2021-01-29 | 118.31 | 114.04 | 117.85 | 114.74 | 793600.0 | 114.74 |
2021-01-28 | 119.92 | 117.68 | 118.33 | 118.77 | 892800.0 | 118.77 |
2021-01-27 | 121.09 | 117.34 | 120.4 | 117.55 | 1009400.0 | 117.55 |
2021-01-26 | 123.32 | 120.53 | 122.96 | 121.66 | 528200.0 | 121.66 |
2021-01-25 | 124.73 | 120.22 | 124.73 | 122.95 | 567900.0 | 122.95 |
2021-01-22 | 125.5 | 123.56 | 124.9 | 123.71 | 448100.0 | 123.71 |
2021-01-21 | 126.21 | 124.54 | 126.21 | 124.9 | 361100.0 | 124.9 |
2021-01-20 | 128.05 | 125.66 | 127.64 | 125.68 | 478400.0 | 125.68 |
2021-01-19 | 126.87 | 124.54 | 125.81 | 126.15 | 560500.0 | 126.15 |
2021-01-15 | 127.06 | 124.22 | 125.62 | 125.0 | 280100.0 | 125.0 |
2021-01-14 | 128.5 | 125.12 | 127.68 | 125.3 | 897600.0 | 125.3 |
2021-01-13 | 129.65 | 126.57 | 129.0 | 127.26 | 458000.0 | 127.26 |
2021-01-12 | 131.07 | 128.0 | 130.78 | 128.92 | 328400.0 | 128.92 |
2021-01-11 | 131.58 | 128.98 | 129.26 | 130.44 | 387800.0 | 130.44 |
2021-01-08 | 134.22 | 130.06 | 133.9 | 130.92 | 756700.0 | 130.92 |
2021-01-07 | 132.91 | 128.13 | 128.91 | 132.54 | 802400.0 | 132.54 |
2021-01-06 | 129.45 | 124.25 | 125.13 | 127.91 | 599700.0 | 127.91 |
2021-01-05 | 127.21 | 125.03 | 125.03 | 126.59 | 289000.0 | 126.59 |
2021-01-04 | 128.4 | 123.08 | 128.4 | 126.06 | 487400.0 | 126.06 |
2020-12-31 | 129.37 | 127.84 | 128.33 | 128.73 | 530700.0 | 128.73 |
2020-12-30 | 128.71 | 127.41 | 128.15 | 128.25 | 248800.0 | 128.25 |
2020-12-29 | 129.76 | 126.87 | 128.73 | 126.96 | 224400.0 | 126.96 |
2020-12-28 | 128.39 | 126.27 | 127.72 | 128.11 | 322600.0 | 128.11 |
2020-12-24 | 128.84 | 127.01 | 128.07 | 127.21 | 179900.0 | 127.21 |
2020-12-23 | 129.39 | 126.66 | 127.42 | 128.55 | 461200.0 | 128.55 |
2020-12-22 | 128.2 | 125.76 | 126.79 | 126.99 | 505600.0 | 126.99 |
2020-12-21 | 126.23 | 123.42 | 124.76 | 125.43 | 420800.0 | 125.43 |
2020-12-18 | 125.92 | 123.8 | 124.92 | 125.72 | 1362400.0 | 125.72 |
2020-12-17 | 126.95 | 124.29 | 126.95 | 126.03 | 824000.0 | 126.03 |
2020-12-16 | 127.83 | 125.0 | 126.45 | 125.51 | 547400.0 | 125.51 |
2020-12-15 | 127.3 | 125.42 | 127.13 | 126.48 | 373400.0 | 126.48 |
2020-12-14 | 128.59 | 124.89 | 127.24 | 126.23 | 682600.0 | 126.23 |
2020-12-11 | 124.43 | 121.9 | 122.23 | 123.23 | 920200.0 | 123.23 |
2020-12-10 | 122.76 | 119.82 | 120.24 | 121.84 | 521500.0 | 121.84 |
2020-12-09 | 124.82 | 119.0 | 123.19 | 120.92 | 1160200.0 | 120.92 |
2020-12-08 | 127.89 | 125.13 | 125.9 | 126.43 | 1156900.0 | 126.43 |
2020-12-07 | 129.36 | 125.07 | 128.7 | 125.47 | 558000.0 | 125.47 |
2020-12-04 | 129.66 | 127.1 | 127.15 | 129.12 | 456100.0 | 129.12 |
2020-12-03 | 127.17 | 123.15 | 123.15 | 126.41 | 331600.0 | 126.41 |
2020-12-02 | 124.19 | 121.51 | 123.19 | 123.73 | 300900.0 | 123.73 |
2020-12-01 | 124.5 | 121.79 | 123.25 | 123.96 | 404700.0 | 123.96 |
2020-11-30 | 124.93 | 122.3 | 123.0 | 122.48 | 722700.0 | 122.48 |
2020-11-27 | 122.82 | 119.79 | 120.03 | 122.71 | 159400.0 | 122.71 |
2020-11-25 | 120.0 | 117.87 | 119.02 | 119.42 | 421200.0 | 119.42 |
2020-11-24 | 120.45 | 117.7 | 119.5 | 119.37 | 419900.0 | 119.37 |
2020-11-23 | 119.21 | 117.25 | 118.07 | 118.75 | 551800.0 | 118.75 |
2020-11-20 | 118.71 | 117.19 | 117.87 | 117.35 | 339000.0 | 117.35 |
2020-11-19 | 118.31 | 113.56 | 113.82 | 118.22 | 448700.0 | 118.22 |
2020-11-18 | 115.88 | 113.51 | 114.09 | 114.25 | 510400.0 | 114.25 |
2020-11-17 | 114.49 | 108.96 | 110.1 | 113.84 | 565900.0 | 113.84 |
2020-11-16 | 111.32 | 109.22 | 109.85 | 110.41 | 540100.0 | 110.41 |
2020-11-13 | 110.0 | 107.65 | 109.37 | 109.93 | 409400.0 | 109.93 |
2020-11-12 | 109.87 | 107.57 | 109.08 | 108.14 | 468000.0 | 108.14 |
2020-11-11 | 110.52 | 108.29 | 109.73 | 109.0 | 1304400.0 | 109.0 |
2020-11-10 | 109.57 | 105.65 | 109.0 | 108.74 | 814200.0 | 108.74 |
2020-11-09 | 110.82 | 107.9 | 107.97 | 109.25 | 1246400.0 | 109.25 |
2020-11-06 | 107.54 | 103.9 | 104.66 | 107.01 | 426900.0 | 107.01 |
2020-11-05 | 104.9 | 102.38 | 103.92 | 104.53 | 440300.0 | 104.53 |
2020-11-04 | 103.83 | 101.36 | 101.65 | 102.1 | 596400.0 | 102.1 |
2020-11-03 | 99.89 | 96.54 | 96.57 | 99.27 | 292800.0 | 99.27 |
2020-11-02 | 98.46 | 93.94 | 97.15 | 95.69 | 542400.0 | 95.69 |
2020-10-30 | 99.24 | 94.75 | 98.75 | 96.11 | 691400.0 | 96.11 |
2020-10-29 | 99.9 | 96.78 | 98.69 | 99.1 | 665100.0 | 99.1 |
2020-10-28 | 100.06 | 95.77 | 96.91 | 98.32 | 510800.0 | 98.32 |
2020-10-27 | 100.43 | 98.66 | 99.9 | 98.69 | 567200.0 | 98.69 |
2020-10-26 | 101.03 | 98.31 | 100.93 | 99.56 | 784200.0 | 99.56 |
2020-10-23 | 103.93 | 101.66 | 103.93 | 101.74 | 387300.0 | 101.74 |
2020-10-22 | 104.57 | 100.88 | 103.0 | 103.98 | 475900.0 | 103.98 |
2020-10-21 | 103.69 | 100.3 | 103.42 | 103.2 | 541000.0 | 103.2 |
2020-10-20 | 104.56 | 103.14 | 103.45 | 103.69 | 658800.0 | 103.69 |
2020-10-19 | 106.11 | 103.05 | 105.5 | 103.39 | 699000.0 | 103.39 |
2020-10-16 | 106.54 | 103.03 | 103.77 | 105.63 | 885100.0 | 105.63 |
2020-10-15 | 103.89 | 100.37 | 102.04 | 103.43 | 993800.0 | 103.43 |
2020-10-14 | 106.49 | 101.21 | 106.49 | 102.83 | 1709800.0 | 102.83 |
2020-10-13 | 117.72 | 103.81 | 115.4 | 105.75 | 1779400.0 | 105.75 |
2020-10-12 | 117.89 | 115.34 | 116.53 | 115.87 | 255100.0 | 115.87 |
2020-10-09 | 116.75 | 114.54 | 114.54 | 115.47 | 483400.0 | 115.47 |
2020-10-08 | 115.0 | 111.5 | 114.32 | 114.28 | 469300.0 | 114.28 |
2020-10-07 | 112.41 | 107.09 | 107.09 | 112.11 | 673100.0 | 112.11 |
2020-10-06 | 107.0 | 103.0 | 103.28 | 106.4 | 520200.0 | 106.4 |
2020-10-05 | 103.91 | 102.2 | 103.48 | 102.94 | 335700.0 | 102.94 |
2020-10-02 | 106.26 | 102.75 | 104.41 | 103.15 | 416400.0 | 103.15 |
2020-10-01 | 107.2 | 105.0 | 105.15 | 106.51 | 475600.0 | 106.51 |
2020-09-30 | 107.22 | 103.05 | 105.25 | 104.27 | 609900.0 | 104.27 |
2020-09-29 | 107.12 | 105.49 | 106.27 | 105.53 | 256600.0 | 105.53 |
2020-09-28 | 107.54 | 105.82 | 105.91 | 106.12 | 267300.0 | 106.12 |
2020-09-25 | 105.0 | 102.27 | 103.22 | 104.7 | 479500.0 | 104.7 |
2020-09-24 | 105.03 | 102.37 | 103.39 | 103.33 | 349400.0 | 103.33 |
2020-09-23 | 107.11 | 104.47 | 106.5 | 104.62 | 402600.0 | 104.62 |
2020-09-22 | 106.65 | 103.7 | 105.59 | 106.61 | 316200.0 | 106.61 |
2020-09-21 | 105.13 | 101.02 | 102.9 | 104.93 | 526800.0 | 104.93 |
2020-09-18 | 106.43 | 101.85 | 105.99 | 103.36 | 1019800.0 | 103.36 |
2020-09-17 | 107.18 | 104.34 | 105.61 | 105.98 | 675800.0 | 105.98 |
2020-09-16 | 108.65 | 106.77 | 107.47 | 107.16 | 392400.0 | 107.16 |
2020-09-15 | 109.44 | 105.15 | 106.9 | 107.1 | 456800.0 | 107.1 |
2020-09-14 | 108.19 | 105.96 | 107.23 | 106.03 | 544500.0 | 106.03 |
2020-09-11 | 109.71 | 104.68 | 109.24 | 105.63 | 445300.0 | 105.63 |
2020-09-10 | 113.59 | 108.79 | 112.7 | 108.9 | 354200.0 | 108.9 |
2020-09-09 | 112.42 | 109.47 | 111.78 | 111.76 | 498400.0 | 111.76 |
2020-09-08 | 113.77 | 110.28 | 112.55 | 110.33 | 618800.0 | 110.33 |
2020-09-04 | 117.34 | 111.23 | 115.89 | 115.61 | 768400.0 | 115.61 |
2020-09-03 | 122.23 | 114.6 | 120.0 | 117.64 | 1912000.0 | 117.64 |
2020-09-02 | 122.4 | 116.34 | 121.21 | 118.38 | 1055300.0 | 118.38 |
2020-09-01 | 118.05 | 113.24 | 113.24 | 117.52 | 618800.0 | 117.52 |
2020-08-31 | 113.13 | 111.66 | 112.88 | 112.31 | 723900.0 | 112.31 |
2020-08-28 | 113.33 | 109.95 | 109.95 | 112.09 | 467100.0 | 112.09 |
2020-08-27 | 111.58 | 109.18 | 111.58 | 109.33 | 421000.0 | 109.33 |
2020-08-26 | 113.38 | 110.48 | 110.69 | 111.29 | 512400.0 | 111.29 |
2020-08-25 | 111.44 | 108.41 | 108.9 | 110.32 | 538300.0 | 110.32 |
2020-08-24 | 111.7 | 108.63 | 110.5 | 109.3 | 540200.0 | 109.3 |
2020-08-21 | 111.46 | 109.81 | 111.25 | 109.99 | 331000.0 | 109.99 |
2020-08-20 | 111.51 | 109.51 | 109.92 | 110.97 | 591500.0 | 110.97 |
2020-08-19 | 113.48 | 109.53 | 113.33 | 110.09 | 480300.0 | 110.09 |
2020-08-18 | 114.21 | 112.44 | 113.58 | 113.0 | 430900.0 | 113.0 |
2020-08-17 | 113.15 | 110.99 | 111.34 | 112.89 | 610300.0 | 112.89 |
2020-08-14 | 112.27 | 109.02 | 109.36 | 110.63 | 716500.0 | 110.63 |
2020-08-13 | 109.67 | 106.34 | 106.34 | 108.7 | 386200.0 | 108.7 |
2020-08-12 | 108.21 | 105.27 | 107.05 | 106.05 | 400000.0 | 106.05 |
2020-08-11 | 108.53 | 105.55 | 107.09 | 106.64 | 671200.0 | 106.64 |
2020-08-10 | 114.57 | 106.97 | 114.4 | 107.78 | 892300.0 | 107.78 |
2020-08-07 | 118.66 | 114.14 | 118.55 | 114.42 | 841900.0 | 114.42 |
2020-08-06 | 120.24 | 118.22 | 119.24 | 119.07 | 224200.0 | 119.07 |
2020-08-05 | 119.91 | 118.08 | 118.46 | 119.24 | 261600.0 | 119.24 |
2020-08-04 | 119.04 | 117.53 | 118.89 | 118.07 | 208100.0 | 118.07 |
2020-08-03 | 119.26 | 116.69 | 118.42 | 118.72 | 213700.0 | 118.72 |
2020-07-31 | 119.03 | 115.08 | 119.03 | 117.66 | 334000.0 | 117.66 |
2020-07-30 | 118.97 | 116.11 | 118.35 | 118.13 | 502300.0 | 118.13 |
2020-07-29 | 120.62 | 118.22 | 118.22 | 119.62 | 266700.0 | 119.62 |
2020-07-28 | 119.51 | 116.92 | 118.79 | 117.22 | 208300.0 | 117.22 |
2020-07-27 | 119.7 | 117.12 | 117.63 | 118.62 | 222700.0 | 118.62 |
2020-07-24 | 118.4 | 116.0 | 117.81 | 116.64 | 531100.0 | 116.64 |
2020-07-23 | 122.99 | 118.45 | 121.3 | 118.74 | 304000.0 | 118.74 |
2020-07-22 | 123.43 | 121.25 | 121.88 | 121.84 | 649800.0 | 121.84 |
2020-07-21 | 122.51 | 120.75 | 122.07 | 121.44 | 359600.0 | 121.44 |
2020-07-20 | 122.01 | 116.42 | 116.53 | 121.68 | 449300.0 | 121.68 |
2020-07-17 | 116.27 | 114.29 | 114.77 | 115.98 | 324200.0 | 115.98 |
2020-07-16 | 114.67 | 113.13 | 113.73 | 114.17 | 386400.0 | 114.17 |
2020-07-15 | 115.33 | 113.45 | 114.7 | 114.64 | 261200.0 | 114.64 |
2020-07-14 | 113.56 | 111.06 | 112.02 | 113.42 | 597000.0 | 113.42 |
2020-07-13 | 118.22 | 112.82 | 118.0 | 113.5 | 723500.0 | 113.5 |
2020-07-10 | 117.6 | 116.19 | 117.15 | 117.15 | 602100.0 | 117.15 |
2020-07-09 | 117.75 | 114.95 | 116.22 | 117.44 | 463800.0 | 117.44 |
2020-07-08 | 115.66 | 113.32 | 113.73 | 115.62 | 328100.0 | 115.62 |
2020-07-07 | 113.69 | 111.95 | 112.42 | 112.28 | 605900.0 | 112.28 |
2020-07-06 | 114.41 | 111.69 | 113.73 | 112.4 | 395900.0 | 112.4 |
2020-07-02 | 113.81 | 112.34 | 113.5 | 112.58 | 299400.0 | 112.58 |
2020-07-01 | 113.04 | 110.53 | 110.53 | 112.6 | 390200.0 | 112.6 |
2020-06-30 | 110.97 | 108.55 | 108.55 | 110.85 | 670900.0 | 110.85 |
2020-06-29 | 110.55 | 107.99 | 110.55 | 109.15 | 564700.0 | 109.15 |
2020-06-26 | 110.74 | 107.55 | 108.06 | 110.64 | 2054500.0 | 110.64 |
2020-06-25 | 108.39 | 105.29 | 106.81 | 108.21 | 610100.0 | 108.21 |
2020-06-24 | 109.43 | 105.88 | 108.51 | 106.81 | 456000.0 | 106.81 |
2020-06-23 | 110.37 | 108.25 | 109.0 | 108.69 | 595400.0 | 108.69 |
2020-06-22 | 108.81 | 106.56 | 107.13 | 108.64 | 365800.0 | 108.64 |
2020-06-19 | 108.71 | 106.23 | 108.3 | 106.82 | 584600.0 | 106.82 |
2020-06-18 | 107.65 | 105.65 | 106.6 | 107.06 | 506200.0 | 107.06 |
2020-06-17 | 107.92 | 106.25 | 106.71 | 106.84 | 494200.0 | 106.84 |
2020-06-16 | 107.34 | 104.88 | 106.5 | 106.52 | 707300.0 | 106.52 |
2020-06-15 | 104.85 | 100.43 | 102.0 | 104.33 | 433200.0 | 104.33 |
2020-06-12 | 105.33 | 101.06 | 103.92 | 103.65 | 410100.0 | 103.65 |
2020-06-11 | 106.22 | 101.78 | 105.11 | 101.78 | 482700.0 | 101.78 |
2020-06-10 | 108.89 | 106.36 | 107.44 | 107.42 | 369100.0 | 107.42 |
2020-06-09 | 108.96 | 106.81 | 108.56 | 107.44 | 396200.0 | 107.44 |
2020-06-08 | 109.18 | 104.75 | 106.39 | 109.04 | 774700.0 | 109.04 |
2020-06-05 | 108.51 | 104.82 | 105.58 | 107.07 | 683900.0 | 107.07 |
2020-06-04 | 114.57 | 104.73 | 113.99 | 105.54 | 1582800.0 | 105.54 |
2020-06-03 | 110.75 | 107.44 | 107.86 | 110.17 | 1198700.0 | 110.17 |
2020-06-02 | 106.87 | 103.54 | 106.6 | 106.78 | 955500.0 | 106.78 |
2020-06-01 | 107.56 | 102.4 | 102.71 | 106.43 | 887000.0 | 106.43 |
2020-05-29 | 102.81 | 100.66 | 101.75 | 102.58 | 1104500.0 | 102.58 |
2020-05-28 | 102.62 | 98.5 | 99.45 | 100.9 | 538700.0 | 100.9 |
2020-05-27 | 100.75 | 97.89 | 100.06 | 99.14 | 961200.0 | 99.14 |
2020-05-26 | 102.34 | 99.37 | 102.34 | 99.54 | 646400.0 | 99.54 |
2020-05-22 | 100.93 | 98.33 | 99.04 | 100.88 | 399800.0 | 100.88 |
2020-05-21 | 99.52 | 97.53 | 98.99 | 98.87 | 464300.0 | 98.87 |
2020-05-20 | 98.7 | 95.59 | 97.12 | 98.52 | 591100.0 | 98.52 |
2020-05-19 | 97.61 | 95.47 | 95.54 | 96.19 | 483600.0 | 96.19 |
2020-05-18 | 96.41 | 94.46 | 95.04 | 94.87 | 463700.0 | 94.87 |
2020-05-15 | 93.95 | 91.5 | 91.71 | 93.42 | 272500.0 | 93.42 |
2020-05-14 | 92.24 | 88.69 | 89.99 | 92.17 | 369900.0 | 92.17 |
2020-05-13 | 93.6 | 90.09 | 93.2 | 91.03 | 413900.0 | 91.03 |
2020-05-12 | 97.12 | 93.42 | 97.07 | 93.61 | 469900.0 | 93.61 |
2020-05-11 | 98.93 | 95.59 | 96.67 | 96.99 | 661000.0 | 96.99 |
2020-05-08 | 97.65 | 96.23 | 97.0 | 97.24 | 370800.0 | 97.24 |
2020-05-07 | 96.22 | 93.68 | 94.25 | 95.7 | 439900.0 | 95.7 |
2020-05-06 | 93.88 | 91.45 | 92.79 | 92.98 | 466500.0 | 92.98 |
2020-05-05 | 92.05 | 89.66 | 89.78 | 91.68 | 376900.0 | 91.68 |
2020-05-04 | 89.04 | 86.03 | 86.03 | 88.77 | 322400.0 | 88.77 |
2020-05-01 | 89.43 | 85.59 | 89.15 | 86.61 | 526200.0 | 86.61 |
2020-04-30 | 91.9 | 89.03 | 91.0 | 90.84 | 868000.0 | 90.84 |
2020-04-29 | 92.17 | 88.34 | 89.06 | 90.72 | 497200.0 | 90.72 |
2020-04-28 | 91.12 | 87.23 | 90.83 | 87.97 | 428100.0 | 87.97 |
2020-04-27 | 90.76 | 88.04 | 88.28 | 90.04 | 475500.0 | 90.04 |
2020-04-24 | 88.08 | 86.27 | 87.53 | 87.17 | 262100.0 | 87.17 |
2020-04-23 | 89.51 | 86.39 | 87.9 | 86.87 | 410500.0 | 86.87 |
2020-04-22 | 89.0 | 85.52 | 86.7 | 88.34 | 349800.0 | 88.34 |
2020-04-21 | 88.75 | 83.66 | 88.15 | 85.26 | 605400.0 | 85.26 |
2020-04-20 | 90.43 | 87.25 | 88.42 | 89.75 | 412000.0 | 89.75 |
2020-04-17 | 88.87 | 85.08 | 86.34 | 88.77 | 507600.0 | 88.77 |
2020-04-16 | 87.71 | 85.18 | 86.5 | 87.3 | 647600.0 | 87.3 |
2020-04-15 | 85.93 | 84.38 | 85.37 | 84.94 | 461000.0 | 84.94 |
2020-04-14 | 87.9 | 85.51 | 86.4 | 86.51 | 859700.0 | 86.51 |
2020-04-13 | 85.4 | 81.97 | 82.04 | 84.64 | 590800.0 | 84.64 |
2020-04-09 | 84.71 | 81.78 | 84.32 | 83.41 | 1103400.0 | 83.41 |
2020-04-08 | 83.99 | 79.98 | 80.89 | 83.38 | 450600.0 | 83.38 |
2020-04-07 | 82.37 | 79.69 | 82.37 | 80.09 | 447000.0 | 80.09 |
2020-04-06 | 80.85 | 76.0 | 76.41 | 80.47 | 682900.0 | 80.47 |
2020-04-03 | 74.43 | 71.64 | 73.18 | 74.0 | 1113100.0 | 74.0 |
2020-04-02 | 77.09 | 72.47 | 74.3 | 73.98 | 792000.0 | 73.98 |
2020-04-01 | 79.35 | 75.0 | 77.37 | 75.58 | 905000.0 | 75.58 |
2020-03-31 | 83.01 | 78.5 | 82.49 | 79.31 | 1232400.0 | 79.31 |
2020-03-30 | 84.07 | 81.43 | 81.61 | 83.08 | 968300.0 | 83.08 |
2020-03-27 | 83.58 | 79.85 | 81.88 | 80.84 | 596700.0 | 80.84 |
2020-03-26 | 84.78 | 80.03 | 80.87 | 83.96 | 977300.0 | 83.96 |
2020-03-25 | 84.19 | 75.8 | 78.88 | 80.31 | 1546800.0 | 80.31 |
2020-03-24 | 80.67 | 77.2 | 78.06 | 77.86 | 1264100.0 | 77.86 |
2020-03-23 | 81.5 | 74.14 | 81.25 | 76.06 | 1483800.0 | 76.06 |
2020-03-20 | 85.86 | 80.36 | 85.0 | 81.77 | 1410200.0 | 81.77 |
2020-03-19 | 87.06 | 78.9 | 79.99 | 84.94 | 1697400.0 | 84.94 |
2020-03-18 | 83.63 | 76.91 | 80.45 | 80.32 | 1371000.0 | 80.32 |
2020-03-17 | 86.29 | 75.58 | 79.05 | 86.09 | 1756200.0 | 86.09 |
2020-03-16 | 82.16 | 72.4 | 73.0 | 77.76 | 1605800.0 | 77.76 |
2020-03-13 | 81.81 | 73.95 | 81.55 | 80.83 | 1537600.0 | 80.83 |
2020-03-12 | 81.91 | 73.83 | 76.03 | 77.49 | 1579600.0 | 77.49 |
2020-03-11 | 84.24 | 79.44 | 81.78 | 80.87 | 1747700.0 | 80.87 |
2020-03-10 | 85.78 | 81.3 | 85.78 | 83.72 | 2106700.0 | 83.72 |
2020-03-09 | 86.39 | 83.05 | 85.14 | 83.36 | 1674900.0 | 83.36 |
2020-03-06 | 91.62 | 89.24 | 91.02 | 91.25 | 1865200.0 | 91.25 |
2020-03-05 | 98.68 | 91.06 | 94.78 | 93.56 | 4913800.0 | 93.56 |
2020-03-04 | 112.59 | 107.43 | 107.49 | 112.48 | 1374200.0 | 112.48 |
2020-03-03 | 113.21 | 103.79 | 112.28 | 106.0 | 1310600.0 | 106.0 |
2020-03-02 | 112.03 | 107.9 | 110.3 | 111.94 | 983100.0 | 111.94 |
2020-02-28 | 109.83 | 105.8 | 105.91 | 109.61 | 1155300.0 | 109.61 |
2020-02-27 | 112.53 | 108.13 | 108.98 | 108.53 | 991600.0 | 108.53 |
2020-02-26 | 112.92 | 110.8 | 111.46 | 111.33 | 676100.0 | 111.33 |
2020-02-25 | 116.17 | 110.01 | 115.92 | 110.87 | 661100.0 | 110.87 |
2020-02-24 | 117.84 | 114.33 | 116.82 | 115.03 | 629100.0 | 115.03 |
2020-02-21 | 121.97 | 118.85 | 121.97 | 119.5 | 610600.0 | 119.5 |
2020-02-20 | 123.84 | 120.53 | 122.45 | 122.07 | 375300.0 | 122.07 |
2020-02-19 | 124.16 | 122.24 | 123.51 | 122.6 | 350100.0 | 122.6 |
2020-02-18 | 122.58 | 121.36 | 122.22 | 122.22 | 340000.0 | 122.22 |