名前 | Thomson Reuters Corp Ordinary Shares |
ティッカー | TRI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 83.19 | 82.09 | 83.08 | 82.31 | 331000.0 | 82.31 |
2021-02-12 | 83.0 | 81.65 | 82.44 | 82.78 | 316300.0 | 82.78 |
2021-02-11 | 83.1 | 82.14 | 82.6 | 82.76 | 325800.0 | 82.76 |
2021-02-10 | 83.67 | 82.12 | 83.37 | 82.41 | 236300.0 | 82.41 |
2021-02-09 | 84.0 | 82.97 | 83.64 | 83.34 | 527500.0 | 83.34 |
2021-02-08 | 84.68 | 83.17 | 84.45 | 83.5 | 525700.0 | 83.5 |
2021-02-05 | 84.53 | 83.75 | 84.06 | 84.21 | 423800.0 | 84.21 |
2021-02-04 | 84.66 | 83.72 | 84.24 | 83.9 | 585500.0 | 83.9 |
2021-02-03 | 84.67 | 83.51 | 84.31 | 84.52 | 276000.0 | 84.52 |
2021-02-02 | 85.21 | 83.88 | 84.05 | 84.73 | 488600.0 | 84.73 |
2021-02-01 | 84.15 | 82.35 | 82.86 | 83.5 | 448900.0 | 83.5 |
2021-01-29 | 82.2 | 80.81 | 81.65 | 81.55 | 582000.0 | 81.55 |
2021-01-28 | 82.52 | 80.19 | 80.26 | 81.92 | 391500.0 | 81.92 |
2021-01-27 | 82.11 | 79.94 | 81.98 | 80.07 | 568800.0 | 80.07 |
2021-01-26 | 83.16 | 82.03 | 83.01 | 82.69 | 301000.0 | 82.69 |
2021-01-25 | 83.26 | 81.51 | 81.73 | 83.1 | 563600.0 | 83.1 |
2021-01-22 | 82.0 | 81.12 | 81.42 | 81.5 | 326100.0 | 81.5 |
2021-01-21 | 82.06 | 81.19 | 81.9 | 81.51 | 279300.0 | 81.51 |
2021-01-20 | 82.31 | 80.65 | 80.75 | 82.1 | 299600.0 | 82.1 |
2021-01-19 | 81.22 | 79.84 | 80.46 | 80.49 | 460900.0 | 80.49 |
2021-01-15 | 80.58 | 78.04 | 78.18 | 80.49 | 645400.0 | 80.49 |
2021-01-14 | 79.6 | 78.42 | 79.12 | 78.54 | 486900.0 | 78.54 |
2021-01-13 | 79.81 | 78.59 | 79.14 | 79.45 | 472500.0 | 79.45 |
2021-01-12 | 79.63 | 78.69 | 79.63 | 79.21 | 231000.0 | 79.21 |
2021-01-11 | 80.51 | 79.63 | 80.26 | 79.68 | 251000.0 | 79.68 |
2021-01-08 | 81.11 | 79.97 | 80.79 | 80.62 | 407800.0 | 80.62 |
2021-01-07 | 81.35 | 79.93 | 80.67 | 80.63 | 752300.0 | 80.63 |
2021-01-06 | 82.18 | 80.64 | 81.77 | 81.13 | 829300.0 | 81.13 |
2021-01-05 | 82.33 | 80.57 | 80.57 | 82.07 | 494500.0 | 82.07 |
2021-01-04 | 82.54 | 80.47 | 81.99 | 80.9 | 654600.0 | 80.9 |
2020-12-31 | 82.33 | 81.74 | 81.94 | 81.89 | 384200.0 | 81.89 |
2020-12-30 | 82.29 | 81.69 | 81.94 | 82.01 | 308600.0 | 82.01 |
2020-12-29 | 82.0 | 81.19 | 81.55 | 81.6 | 303100.0 | 81.6 |
2020-12-28 | 81.15 | 80.67 | 80.87 | 81.09 | 168500.0 | 81.09 |
2020-12-24 | 80.63 | 79.47 | 79.99 | 80.6 | 89000.0 | 80.6 |
2020-12-23 | 80.41 | 79.77 | 79.93 | 79.89 | 316600.0 | 79.89 |
2020-12-22 | 80.26 | 79.47 | 79.47 | 79.53 | 248500.0 | 79.53 |
2020-12-21 | 80.36 | 78.71 | 80.02 | 80.05 | 344700.0 | 80.05 |
2020-12-18 | 80.95 | 80.01 | 80.69 | 80.84 | 214500.0 | 80.84 |
2020-12-17 | 81.8 | 80.1 | 80.53 | 80.59 | 253600.0 | 80.59 |
2020-12-16 | 81.5 | 79.81 | 81.42 | 80.22 | 279700.0 | 80.22 |
2020-12-15 | 81.22 | 80.45 | 80.55 | 80.93 | 250400.0 | 80.93 |
2020-12-14 | 81.38 | 80.3 | 80.76 | 80.4 | 278900.0 | 80.4 |
2020-12-11 | 81.0 | 79.82 | 80.07 | 80.88 | 201200.0 | 80.88 |
2020-12-10 | 80.88 | 80.01 | 80.88 | 80.41 | 244800.0 | 80.41 |
2020-12-09 | 80.99 | 80.31 | 80.6 | 80.74 | 310200.0 | 80.74 |
2020-12-08 | 81.15 | 80.3 | 80.67 | 80.58 | 420400.0 | 80.58 |
2020-12-07 | 81.24 | 80.57 | 81.08 | 80.86 | 384500.0 | 80.86 |
2020-12-04 | 81.74 | 80.56 | 80.72 | 81.49 | 295500.0 | 81.49 |
2020-12-03 | 80.58 | 79.8 | 79.8 | 80.42 | 258300.0 | 80.42 |
2020-12-02 | 80.55 | 79.26 | 79.75 | 80.08 | 575600.0 | 80.08 |
2020-12-01 | 79.95 | 79.26 | 79.92 | 79.75 | 370400.0 | 79.75 |
2020-11-30 | 80.3 | 79.13 | 80.21 | 79.33 | 379800.0 | 79.33 |
2020-11-27 | 80.1 | 79.24 | 80.1 | 79.86 | 163300.0 | 79.86 |
2020-11-25 | 80.22 | 79.31 | 79.92 | 80.0 | 503200.0 | 80.0 |
2020-11-24 | 80.67 | 79.34 | 80.55 | 79.5 | 355600.0 | 79.5 |
2020-11-23 | 81.15 | 80.06 | 80.8 | 80.11 | 347500.0 | 80.11 |
2020-11-20 | 81.03 | 80.03 | 81.03 | 80.72 | 323200.0 | 80.72 |
2020-11-19 | 80.74 | 79.39 | 80.42 | 80.69 | 256000.0 | 80.69 |
2020-11-18 | 80.69 | 79.49 | 80.69 | 80.32 | 514300.0 | 80.32 |
2020-11-17 | 82.3 | 80.86 | 82.3 | 80.89 | 404500.0 | 80.51 |
2020-11-16 | 83.22 | 81.39 | 82.87 | 82.0 | 477900.0 | 81.61 |
2020-11-13 | 83.73 | 82.77 | 83.34 | 83.11 | 303100.0 | 82.72 |
2020-11-12 | 84.95 | 82.74 | 84.82 | 83.33 | 410000.0 | 82.94 |
2020-11-11 | 85.0 | 83.68 | 84.21 | 84.58 | 783400.0 | 84.18 |
2020-11-10 | 84.4 | 82.8 | 84.2 | 83.33 | 466700.0 | 82.94 |
2020-11-09 | 89.55 | 84.24 | 89.55 | 84.27 | 566800.0 | 83.87 |
2020-11-06 | 87.12 | 85.68 | 85.91 | 86.93 | 317100.0 | 86.52 |
2020-11-05 | 85.97 | 84.69 | 85.15 | 85.8 | 489900.0 | 85.4 |
2020-11-04 | 85.09 | 82.76 | 83.09 | 84.06 | 503200.0 | 83.67 |
2020-11-03 | 82.99 | 80.49 | 80.65 | 82.35 | 771700.0 | 81.96 |
2020-11-02 | 79.76 | 78.46 | 78.6 | 79.02 | 547700.0 | 78.65 |
2020-10-30 | 78.38 | 77.1 | 77.53 | 77.85 | 366600.0 | 77.48 |
2020-10-29 | 78.55 | 77.67 | 78.18 | 77.9 | 249400.0 | 77.53 |
2020-10-28 | 79.59 | 77.98 | 79.2 | 78.08 | 518000.0 | 77.71 |
2020-10-27 | 81.63 | 80.24 | 80.94 | 80.39 | 338100.0 | 80.01 |
2020-10-26 | 81.54 | 80.27 | 81.29 | 80.99 | 243400.0 | 80.61 |
2020-10-23 | 82.26 | 80.96 | 82.07 | 81.95 | 272500.0 | 81.57 |
2020-10-22 | 82.77 | 81.83 | 82.17 | 81.92 | 414700.0 | 81.54 |
2020-10-21 | 83.23 | 82.28 | 82.51 | 82.28 | 275100.0 | 81.89 |
2020-10-20 | 82.81 | 81.85 | 82.4 | 82.36 | 282700.0 | 81.97 |
2020-10-19 | 83.17 | 81.85 | 83.1 | 81.93 | 472600.0 | 81.55 |
2020-10-16 | 83.75 | 82.75 | 83.06 | 82.77 | 257500.0 | 82.38 |
2020-10-15 | 83.13 | 81.94 | 82.2 | 82.89 | 310200.0 | 82.5 |
2020-10-14 | 83.37 | 82.32 | 82.95 | 82.68 | 238700.0 | 82.29 |
2020-10-13 | 83.27 | 82.67 | 83.19 | 82.92 | 288900.0 | 82.53 |
2020-10-12 | 83.47 | 82.45 | 82.82 | 83.02 | 171000.0 | 82.63 |
2020-10-09 | 82.7 | 81.75 | 81.99 | 82.36 | 420900.0 | 81.97 |
2020-10-08 | 81.74 | 81.3 | 81.44 | 81.63 | 458100.0 | 81.25 |
2020-10-07 | 81.21 | 80.47 | 80.89 | 81.19 | 244700.0 | 80.81 |
2020-10-06 | 81.33 | 80.29 | 81.16 | 80.41 | 230100.0 | 80.03 |
2020-10-05 | 81.19 | 80.22 | 80.36 | 81.1 | 220000.0 | 80.72 |
2020-10-02 | 80.65 | 79.32 | 80.07 | 80.12 | 415200.0 | 79.74 |
2020-10-01 | 80.92 | 79.9 | 80.17 | 80.54 | 415000.0 | 80.16 |
2020-09-30 | 80.43 | 79.44 | 79.82 | 79.77 | 506300.0 | 79.4 |
2020-09-29 | 80.58 | 79.63 | 80.0 | 79.88 | 448800.0 | 79.5 |
2020-09-28 | 80.17 | 79.12 | 79.31 | 80.15 | 544900.0 | 79.77 |
2020-09-25 | 78.8 | 77.19 | 77.57 | 78.63 | 293900.0 | 78.26 |
2020-09-24 | 77.54 | 76.82 | 77.1 | 77.47 | 510300.0 | 77.11 |
2020-09-23 | 78.78 | 77.49 | 78.27 | 77.52 | 449300.0 | 77.16 |
2020-09-22 | 78.26 | 77.11 | 77.22 | 78.16 | 286400.0 | 77.79 |
2020-09-21 | 77.06 | 76.17 | 76.84 | 77.01 | 377800.0 | 76.65 |
2020-09-18 | 78.08 | 76.98 | 77.41 | 77.48 | 377400.0 | 77.12 |
2020-09-17 | 77.56 | 76.72 | 76.84 | 77.34 | 294300.0 | 76.98 |
2020-09-16 | 79.46 | 77.69 | 78.89 | 77.73 | 230100.0 | 77.36 |
2020-09-15 | 79.13 | 77.98 | 77.98 | 78.5 | 477800.0 | 78.13 |
2020-09-14 | 77.77 | 76.69 | 76.98 | 77.62 | 348400.0 | 77.26 |
2020-09-11 | 76.81 | 75.98 | 76.15 | 76.51 | 268200.0 | 76.15 |
2020-09-10 | 77.2 | 75.63 | 77.06 | 75.78 | 375300.0 | 75.42 |
2020-09-09 | 77.37 | 75.5 | 75.91 | 76.95 | 400300.0 | 76.59 |
2020-09-08 | 75.92 | 74.82 | 75.34 | 75.32 | 452300.0 | 74.97 |
2020-09-04 | 77.7 | 75.53 | 77.47 | 75.97 | 460800.0 | 75.61 |
2020-09-03 | 79.02 | 76.97 | 79.02 | 77.3 | 503300.0 | 76.94 |
2020-09-02 | 79.31 | 77.98 | 78.06 | 79.19 | 353200.0 | 78.82 |
2020-09-01 | 77.94 | 76.07 | 76.49 | 77.75 | 401700.0 | 77.38 |
2020-08-31 | 77.21 | 76.37 | 77.12 | 76.37 | 334700.0 | 76.01 |
2020-08-28 | 77.31 | 76.62 | 77.31 | 77.07 | 274800.0 | 76.71 |
2020-08-27 | 77.67 | 76.88 | 77.23 | 77.3 | 349300.0 | 76.94 |
2020-08-26 | 77.2 | 76.17 | 76.59 | 77.16 | 522900.0 | 76.8 |
2020-08-25 | 77.37 | 76.32 | 77.32 | 76.37 | 352500.0 | 76.01 |
2020-08-24 | 77.51 | 76.77 | 77.44 | 77.35 | 292100.0 | 76.99 |
2020-08-21 | 77.44 | 76.07 | 76.84 | 77.23 | 356700.0 | 76.87 |
2020-08-20 | 76.99 | 75.55 | 75.88 | 76.92 | 379200.0 | 76.56 |
2020-08-19 | 76.52 | 75.24 | 75.7 | 76.0 | 2155300.0 | 75.64 |
2020-08-18 | 75.82 | 75.14 | 75.36 | 75.6 | 344000.0 | 74.87 |
2020-08-17 | 75.46 | 75.06 | 75.38 | 75.31 | 293600.0 | 74.58 |
2020-08-14 | 75.82 | 74.87 | 74.98 | 75.16 | 382900.0 | 74.43 |
2020-08-13 | 75.82 | 74.83 | 75.39 | 75.27 | 493100.0 | 74.54 |
2020-08-12 | 76.27 | 74.83 | 74.83 | 75.7 | 384100.0 | 74.97 |
2020-08-11 | 75.15 | 73.97 | 74.35 | 74.52 | 500400.0 | 73.8 |
2020-08-10 | 74.91 | 74.04 | 74.75 | 74.24 | 637100.0 | 73.52 |
2020-08-07 | 74.87 | 74.02 | 74.25 | 74.87 | 762700.0 | 74.14 |
2020-08-06 | 74.34 | 71.67 | 71.75 | 74.33 | 1089200.0 | 73.61 |
2020-08-05 | 71.5 | 69.5 | 70.24 | 71.46 | 930900.0 | 70.77 |
2020-08-04 | 71.04 | 70.21 | 70.48 | 70.91 | 620100.0 | 70.22 |
2020-08-03 | 71.12 | 70.21 | 70.27 | 70.32 | 272000.0 | 69.64 |
2020-07-31 | 69.86 | 69.02 | 69.35 | 69.84 | 421600.0 | 69.16 |
2020-07-30 | 69.62 | 68.6 | 69.07 | 69.57 | 286400.0 | 68.9 |
2020-07-29 | 70.11 | 68.7 | 68.7 | 69.96 | 379200.0 | 69.28 |
2020-07-28 | 68.98 | 68.09 | 68.53 | 68.73 | 651000.0 | 68.06 |
2020-07-27 | 68.6 | 68.18 | 68.5 | 68.46 | 409900.0 | 67.8 |
2020-07-24 | 68.98 | 68.09 | 68.93 | 68.26 | 579700.0 | 67.6 |
2020-07-23 | 70.5 | 69.12 | 70.0 | 69.21 | 502400.0 | 68.54 |
2020-07-22 | 70.4 | 69.47 | 69.94 | 70.39 | 290300.0 | 69.71 |
2020-07-21 | 71.0 | 70.02 | 71.0 | 70.26 | 369200.0 | 69.58 |
2020-07-20 | 71.0 | 70.19 | 70.67 | 70.63 | 397500.0 | 69.94 |
2020-07-17 | 70.84 | 69.84 | 70.02 | 70.76 | 420300.0 | 70.07 |
2020-07-16 | 70.3 | 69.25 | 69.48 | 69.77 | 466400.0 | 69.09 |
2020-07-15 | 70.02 | 68.67 | 69.05 | 69.78 | 601100.0 | 69.1 |
2020-07-14 | 68.42 | 66.88 | 67.4 | 68.3 | 421700.0 | 67.64 |
2020-07-13 | 68.49 | 67.3 | 67.73 | 67.37 | 559000.0 | 66.72 |
2020-07-10 | 68.21 | 67.39 | 67.99 | 67.59 | 333400.0 | 66.93 |
2020-07-09 | 68.39 | 66.78 | 67.79 | 67.88 | 813600.0 | 67.22 |
2020-07-08 | 67.94 | 66.74 | 66.74 | 67.82 | 408200.0 | 67.16 |
2020-07-07 | 68.06 | 66.7 | 67.6 | 66.78 | 892500.0 | 66.13 |
2020-07-06 | 68.39 | 67.54 | 68.06 | 67.92 | 634400.0 | 67.26 |
2020-07-02 | 68.28 | 67.4 | 68.26 | 67.48 | 489900.0 | 66.83 |
2020-07-01 | 68.59 | 67.83 | 68.3 | 68.09 | 435000.0 | 67.43 |
2020-06-30 | 68.22 | 66.9 | 66.92 | 67.97 | 529600.0 | 67.31 |
2020-06-29 | 67.52 | 66.66 | 67.32 | 66.89 | 600400.0 | 66.24 |
2020-06-26 | 67.79 | 66.58 | 67.11 | 66.65 | 411300.0 | 66.0 |
2020-06-25 | 67.2 | 66.03 | 66.77 | 67.1 | 758400.0 | 66.45 |
2020-06-24 | 67.81 | 66.35 | 67.63 | 66.69 | 391900.0 | 66.04 |
2020-06-23 | 69.28 | 67.98 | 68.87 | 68.01 | 691400.0 | 67.35 |
2020-06-22 | 68.87 | 67.45 | 67.73 | 68.65 | 447100.0 | 67.98 |
2020-06-19 | 68.87 | 67.46 | 68.82 | 67.49 | 401600.0 | 66.84 |
2020-06-18 | 68.53 | 67.76 | 67.84 | 68.17 | 365200.0 | 67.51 |
2020-06-17 | 68.71 | 68.0 | 68.35 | 68.28 | 296300.0 | 67.62 |
2020-06-16 | 69.22 | 67.52 | 69.2 | 67.88 | 635000.0 | 67.22 |
2020-06-15 | 68.0 | 66.31 | 66.73 | 67.72 | 588800.0 | 67.06 |
2020-06-12 | 68.55 | 66.47 | 68.0 | 67.44 | 391500.0 | 66.79 |
2020-06-11 | 69.27 | 67.05 | 69.0 | 67.13 | 595700.0 | 66.48 |
2020-06-10 | 70.52 | 69.45 | 69.73 | 70.16 | 594100.0 | 69.48 |
2020-06-09 | 69.47 | 68.19 | 68.89 | 69.27 | 479400.0 | 68.6 |
2020-06-08 | 70.78 | 69.15 | 70.76 | 69.3 | 637500.0 | 68.63 |
2020-06-05 | 71.37 | 70.03 | 70.79 | 70.95 | 506800.0 | 70.26 |
2020-06-04 | 70.79 | 69.67 | 70.45 | 69.81 | 706100.0 | 69.13 |
2020-06-03 | 71.01 | 70.04 | 70.63 | 70.84 | 477200.0 | 70.15 |
2020-06-02 | 70.29 | 68.58 | 69.0 | 70.26 | 944500.0 | 69.58 |
2020-06-01 | 68.45 | 67.11 | 67.22 | 68.27 | 522200.0 | 67.61 |
2020-05-29 | 67.67 | 66.46 | 67.62 | 67.36 | 1350800.0 | 66.71 |
2020-05-28 | 68.05 | 66.17 | 66.8 | 67.64 | 1104800.0 | 66.98 |
2020-05-27 | 67.37 | 65.18 | 66.98 | 65.96 | 959800.0 | 65.32 |
2020-05-26 | 67.47 | 66.56 | 67.32 | 66.62 | 556800.0 | 65.97 |
2020-05-22 | 66.44 | 65.61 | 66.06 | 66.24 | 293900.0 | 65.6 |
2020-05-21 | 66.98 | 66.18 | 66.92 | 66.2 | 602400.0 | 65.56 |
2020-05-20 | 68.92 | 67.03 | 68.46 | 67.1 | 506600.0 | 66.45 |
2020-05-19 | 68.71 | 67.63 | 67.63 | 67.97 | 670000.0 | 66.93 |
2020-05-18 | 68.25 | 67.25 | 67.53 | 67.88 | 264200.0 | 66.85 |
2020-05-15 | 66.48 | 65.35 | 65.82 | 66.4 | 363500.0 | 65.39 |
2020-05-14 | 66.28 | 64.47 | 65.03 | 66.24 | 571200.0 | 65.23 |
2020-05-13 | 66.87 | 65.13 | 66.83 | 65.36 | 619100.0 | 64.36 |
2020-05-12 | 68.58 | 66.81 | 68.58 | 66.84 | 447800.0 | 65.82 |
2020-05-11 | 68.53 | 67.48 | 67.85 | 68.2 | 446300.0 | 67.16 |
2020-05-08 | 68.87 | 67.79 | 68.87 | 68.25 | 849000.0 | 67.21 |
2020-05-07 | 69.21 | 68.14 | 68.74 | 68.33 | 551900.0 | 67.29 |
2020-05-06 | 70.11 | 67.85 | 69.05 | 67.89 | 666200.0 | 66.86 |
2020-05-05 | 71.2 | 68.19 | 71.2 | 69.79 | 936800.0 | 68.73 |
2020-05-04 | 69.89 | 68.7 | 69.27 | 69.8 | 558000.0 | 68.74 |
2020-05-01 | 70.01 | 68.47 | 70.01 | 69.08 | 370800.0 | 68.03 |
2020-04-30 | 71.51 | 70.2 | 71.28 | 70.51 | 498000.0 | 69.44 |
2020-04-29 | 72.95 | 71.11 | 72.34 | 71.86 | 522300.0 | 70.77 |
2020-04-28 | 72.66 | 71.29 | 72.64 | 71.34 | 669300.0 | 70.25 |
2020-04-27 | 71.69 | 70.63 | 71.17 | 71.55 | 579900.0 | 70.46 |
2020-04-24 | 71.18 | 70.17 | 70.49 | 70.87 | 342000.0 | 69.79 |
2020-04-23 | 71.78 | 70.31 | 71.78 | 70.4 | 429900.0 | 69.33 |
2020-04-22 | 71.39 | 69.85 | 70.44 | 71.07 | 546300.0 | 69.99 |
2020-04-21 | 70.47 | 68.91 | 69.92 | 69.28 | 494100.0 | 68.22 |
2020-04-20 | 72.26 | 70.81 | 72.16 | 70.82 | 415800.0 | 69.74 |
2020-04-17 | 72.7 | 71.19 | 72.51 | 72.48 | 468000.0 | 71.38 |
2020-04-16 | 71.49 | 69.66 | 69.72 | 70.78 | 421400.0 | 69.7 |
2020-04-15 | 71.57 | 69.89 | 71.57 | 70.36 | 370000.0 | 69.29 |
2020-04-14 | 72.7 | 71.32 | 71.58 | 72.29 | 600100.0 | 71.19 |
2020-04-13 | 71.16 | 69.25 | 70.56 | 70.85 | 433800.0 | 69.77 |
2020-04-09 | 71.51 | 69.69 | 69.69 | 71.03 | 474000.0 | 69.95 |
2020-04-08 | 70.34 | 67.21 | 68.92 | 69.95 | 502600.0 | 68.88 |
2020-04-07 | 70.6 | 67.89 | 70.0 | 68.07 | 818100.0 | 67.03 |
2020-04-06 | 69.27 | 67.81 | 68.02 | 68.6 | 772900.0 | 67.55 |
2020-04-03 | 67.46 | 65.58 | 66.28 | 66.25 | 428100.0 | 65.24 |
2020-04-02 | 66.92 | 63.69 | 64.97 | 66.73 | 718800.0 | 65.71 |
2020-04-01 | 67.97 | 65.19 | 66.3 | 65.51 | 1348300.0 | 64.51 |
2020-03-31 | 68.3 | 65.47 | 66.04 | 67.86 | 1119300.0 | 66.83 |
2020-03-30 | 66.88 | 63.09 | 63.65 | 66.57 | 1159600.0 | 65.56 |
2020-03-27 | 64.21 | 59.78 | 60.83 | 62.21 | 917200.0 | 61.26 |
2020-03-26 | 63.49 | 60.39 | 61.73 | 61.73 | 704100.0 | 60.79 |
2020-03-25 | 62.73 | 56.73 | 57.2 | 60.44 | 1134000.0 | 59.52 |
2020-03-24 | 57.17 | 53.67 | 54.45 | 56.8 | 1341600.0 | 55.93 |
2020-03-23 | 55.99 | 52.23 | 54.73 | 52.75 | 1003200.0 | 51.95 |
2020-03-20 | 59.78 | 54.62 | 59.03 | 55.33 | 752900.0 | 54.49 |
2020-03-19 | 59.07 | 55.81 | 57.34 | 58.02 | 847400.0 | 57.14 |
2020-03-18 | 57.35 | 53.54 | 55.39 | 57.08 | 1634300.0 | 56.21 |
2020-03-17 | 58.83 | 55.49 | 57.98 | 57.68 | 1349100.0 | 56.8 |
2020-03-16 | 60.09 | 53.83 | 55.0 | 57.41 | 1129500.0 | 56.54 |
2020-03-13 | 64.66 | 60.75 | 63.7 | 64.55 | 1131300.0 | 63.57 |
2020-03-12 | 65.39 | 59.4 | 65.39 | 61.44 | 2172100.0 | 60.5 |
2020-03-11 | 72.41 | 68.3 | 71.52 | 68.92 | 927500.0 | 67.87 |
2020-03-10 | 72.84 | 70.75 | 71.49 | 72.63 | 821500.0 | 71.52 |
2020-03-09 | 73.36 | 70.19 | 71.65 | 70.54 | 1033600.0 | 69.47 |
2020-03-06 | 75.91 | 73.28 | 74.49 | 74.87 | 540500.0 | 73.73 |
2020-03-05 | 77.86 | 75.51 | 76.85 | 75.94 | 493800.0 | 74.78 |
2020-03-04 | 78.37 | 76.43 | 76.89 | 78.34 | 424300.0 | 76.77 |
2020-03-03 | 78.13 | 75.66 | 76.44 | 75.96 | 804400.0 | 74.44 |
2020-03-02 | 76.34 | 74.29 | 74.67 | 76.27 | 1059000.0 | 74.74 |
2020-02-28 | 76.34 | 73.26 | 74.97 | 74.48 | 1170700.0 | 72.99 |
2020-02-27 | 77.8 | 75.5 | 76.73 | 76.32 | 889200.0 | 74.79 |
2020-02-26 | 81.72 | 77.48 | 80.7 | 77.56 | 1155600.0 | 76.01 |
2020-02-25 | 82.5 | 79.59 | 81.33 | 80.65 | 1262300.0 | 79.04 |
2020-02-24 | 80.51 | 79.01 | 79.46 | 80.18 | 503400.0 | 78.58 |
2020-02-21 | 81.65 | 80.82 | 81.0 | 81.08 | 323600.0 | 79.46 |
2020-02-20 | 81.86 | 80.05 | 81.74 | 81.68 | 418400.0 | 80.05 |
2020-02-19 | 82.17 | 81.58 | 81.76 | 82.02 | 444700.0 | 80.38 |
2020-02-18 | 82.08 | 81.5 | 81.86 | 81.54 | 235100.0 | 79.91 |