名前 | Icahn Enterprises L.P. Common Stock |
ティッカー | IEP |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 63.44 | 62.1 | 62.1 | 63.44 | 153000.0 | 63.44 |
2021-02-12 | 61.85 | 60.37 | 60.7 | 61.55 | 123000.0 | 61.55 |
2021-02-11 | 60.99 | 60.06 | 60.22 | 60.99 | 113200.0 | 60.99 |
2021-02-10 | 61.01 | 59.95 | 60.94 | 60.12 | 81700.0 | 60.12 |
2021-02-09 | 61.09 | 59.45 | 60.93 | 60.35 | 136500.0 | 60.35 |
2021-02-08 | 60.75 | 60.0 | 60.55 | 60.58 | 129100.0 | 60.58 |
2021-02-05 | 60.91 | 59.03 | 60.91 | 59.71 | 148600.0 | 59.71 |
2021-02-04 | 60.49 | 58.8 | 59.2 | 60.31 | 146700.0 | 60.31 |
2021-02-03 | 59.79 | 57.74 | 57.74 | 59.05 | 163700.0 | 59.05 |
2021-02-02 | 58.24 | 57.1 | 57.15 | 57.74 | 106100.0 | 57.74 |
2021-02-01 | 57.36 | 55.75 | 55.75 | 57.15 | 121700.0 | 57.15 |
2021-01-29 | 56.51 | 55.13 | 55.97 | 55.86 | 120900.0 | 55.86 |
2021-01-28 | 56.75 | 55.7 | 55.8 | 55.97 | 110300.0 | 55.97 |
2021-01-27 | 57.2 | 55.52 | 56.77 | 55.79 | 150700.0 | 55.79 |
2021-01-26 | 57.0 | 56.34 | 56.8 | 56.86 | 83100.0 | 56.86 |
2021-01-25 | 57.27 | 56.2 | 57.0 | 56.6 | 114500.0 | 56.6 |
2021-01-22 | 56.8 | 55.35 | 55.73 | 56.77 | 91400.0 | 56.77 |
2021-01-21 | 57.6 | 56.0 | 57.38 | 56.04 | 139800.0 | 56.04 |
2021-01-20 | 57.59 | 57.05 | 57.25 | 57.38 | 113800.0 | 57.38 |
2021-01-19 | 57.24 | 56.25 | 56.85 | 56.97 | 98300.0 | 56.97 |
2021-01-15 | 56.66 | 55.71 | 56.47 | 55.75 | 82200.0 | 55.75 |
2021-01-14 | 56.86 | 55.57 | 55.57 | 56.43 | 112300.0 | 56.43 |
2021-01-13 | 55.97 | 55.28 | 55.53 | 55.88 | 67100.0 | 55.88 |
2021-01-12 | 55.85 | 54.5 | 54.5 | 55.59 | 87600.0 | 55.59 |
2021-01-11 | 54.97 | 53.22 | 53.74 | 54.43 | 109700.0 | 54.43 |
2021-01-08 | 56.0 | 55.06 | 56.0 | 55.35 | 156400.0 | 55.35 |
2021-01-07 | 56.0 | 55.0 | 55.25 | 55.85 | 160400.0 | 55.85 |
2021-01-06 | 55.26 | 54.1 | 54.43 | 54.91 | 202900.0 | 54.91 |
2021-01-05 | 54.29 | 52.05 | 52.05 | 54.09 | 252300.0 | 54.09 |
2021-01-04 | 52.63 | 50.76 | 50.78 | 52.06 | 380900.0 | 52.06 |
2020-12-31 | 51.15 | 50.3 | 50.49 | 50.67 | 211100.0 | 50.67 |
2020-12-30 | 50.96 | 50.0 | 50.4 | 50.25 | 205400.0 | 50.25 |
2020-12-29 | 51.01 | 50.3 | 51.0 | 50.54 | 120800.0 | 50.54 |
2020-12-28 | 51.25 | 50.63 | 50.87 | 50.82 | 227100.0 | 50.82 |
2020-12-24 | 51.12 | 50.68 | 51.12 | 50.99 | 68900.0 | 50.99 |
2020-12-23 | 51.3 | 50.76 | 50.77 | 50.93 | 241900.0 | 50.93 |
2020-12-22 | 51.59 | 50.57 | 50.91 | 50.66 | 227200.0 | 50.66 |
2020-12-21 | 51.88 | 50.5 | 50.75 | 50.92 | 156700.0 | 50.92 |
2020-12-18 | 51.4 | 51.0 | 51.13 | 51.2 | 109500.0 | 51.2 |
2020-12-17 | 51.46 | 51.03 | 51.35 | 51.22 | 169900.0 | 51.22 |
2020-12-16 | 51.45 | 51.01 | 51.01 | 51.05 | 110200.0 | 51.05 |
2020-12-15 | 51.4 | 50.73 | 50.94 | 51.21 | 181000.0 | 51.21 |
2020-12-14 | 51.2 | 50.62 | 50.96 | 50.76 | 123100.0 | 50.76 |
2020-12-11 | 51.0 | 50.51 | 50.51 | 50.95 | 111500.0 | 50.95 |
2020-12-10 | 51.0 | 50.18 | 50.5 | 50.78 | 138600.0 | 50.78 |
2020-12-09 | 50.97 | 50.21 | 50.75 | 50.68 | 120600.0 | 50.68 |
2020-12-08 | 50.99 | 50.4 | 50.7 | 50.55 | 108200.0 | 50.55 |
2020-12-07 | 51.2 | 50.5 | 50.82 | 50.75 | 129100.0 | 50.75 |
2020-12-04 | 51.2 | 50.45 | 50.69 | 50.98 | 224200.0 | 50.98 |
2020-12-03 | 50.9 | 50.3 | 50.37 | 50.5 | 107800.0 | 50.5 |
2020-12-02 | 51.0 | 50.23 | 50.34 | 50.37 | 131100.0 | 50.37 |
2020-12-01 | 50.45 | 49.5 | 50.07 | 50.39 | 197100.0 | 50.39 |
2020-11-30 | 50.2 | 49.49 | 50.0 | 50.07 | 179400.0 | 50.07 |
2020-11-27 | 50.36 | 49.66 | 50.0 | 49.83 | 66000.0 | 49.83 |
2020-11-25 | 50.57 | 49.45 | 50.17 | 50.0 | 170800.0 | 50.0 |
2020-11-24 | 51.23 | 50.25 | 50.61 | 50.25 | 202100.0 | 50.25 |
2020-11-23 | 51.24 | 50.21 | 51.01 | 50.39 | 279300.0 | 50.39 |
2020-11-20 | 52.7 | 51.66 | 51.77 | 52.3 | 415300.0 | 50.3 |
2020-11-19 | 52.73 | 51.55 | 52.73 | 51.86 | 337500.0 | 49.88 |
2020-11-18 | 53.4 | 51.97 | 53.4 | 52.29 | 226000.0 | 50.29 |
2020-11-17 | 53.53 | 52.1 | 53.53 | 52.37 | 217100.0 | 50.37 |
2020-11-16 | 53.59 | 52.2 | 53.33 | 53.07 | 307400.0 | 51.04 |
2020-11-13 | 52.17 | 51.05 | 51.77 | 51.81 | 147300.0 | 49.83 |
2020-11-12 | 52.47 | 51.12 | 52.32 | 51.35 | 131500.0 | 49.39 |
2020-11-11 | 52.27 | 51.31 | 52.05 | 51.96 | 93400.0 | 49.97 |
2020-11-10 | 52.43 | 51.1 | 52.43 | 51.76 | 173500.0 | 49.78 |
2020-11-09 | 54.4 | 51.54 | 54.0 | 51.66 | 245700.0 | 49.68 |
2020-11-06 | 52.8 | 51.55 | 52.51 | 52.47 | 121600.0 | 50.46 |
2020-11-05 | 52.79 | 51.4 | 51.4 | 52.71 | 83100.0 | 50.69 |
2020-11-04 | 51.5 | 50.77 | 51.31 | 51.01 | 103700.0 | 49.06 |
2020-11-03 | 51.87 | 51.01 | 51.34 | 51.35 | 79300.0 | 49.39 |
2020-11-02 | 50.79 | 49.63 | 49.8 | 50.75 | 67300.0 | 48.81 |
2020-10-30 | 49.94 | 48.75 | 48.9 | 49.44 | 71300.0 | 47.55 |
2020-10-29 | 49.47 | 48.7 | 48.8 | 48.96 | 128900.0 | 47.09 |
2020-10-28 | 49.59 | 48.7 | 49.25 | 48.9 | 155200.0 | 47.03 |
2020-10-27 | 50.44 | 49.76 | 50.13 | 49.95 | 84000.0 | 48.04 |
2020-10-26 | 50.81 | 49.81 | 50.75 | 50.03 | 112500.0 | 48.12 |
2020-10-23 | 51.41 | 50.91 | 51.28 | 51.24 | 45200.0 | 49.28 |
2020-10-22 | 51.23 | 50.61 | 50.64 | 51.01 | 62300.0 | 49.06 |
2020-10-21 | 51.2 | 50.41 | 51.06 | 50.41 | 87500.0 | 48.48 |
2020-10-20 | 51.37 | 50.64 | 50.81 | 50.64 | 74600.0 | 48.7 |
2020-10-19 | 51.74 | 50.5 | 51.32 | 50.67 | 99800.0 | 48.73 |
2020-10-16 | 52.0 | 51.33 | 51.44 | 51.37 | 107200.0 | 49.41 |
2020-10-15 | 51.73 | 50.78 | 51.51 | 51.53 | 69900.0 | 49.56 |
2020-10-14 | 51.73 | 50.8 | 51.0 | 51.38 | 84200.0 | 49.42 |
2020-10-13 | 51.27 | 50.28 | 50.99 | 50.79 | 66800.0 | 48.85 |
2020-10-12 | 51.78 | 50.28 | 51.25 | 50.78 | 104300.0 | 48.84 |
2020-10-09 | 52.48 | 51.21 | 52.0 | 51.31 | 94800.0 | 49.35 |
2020-10-08 | 52.15 | 50.78 | 50.78 | 52.02 | 99000.0 | 50.03 |
2020-10-07 | 51.59 | 50.72 | 51.2 | 50.91 | 79300.0 | 48.96 |
2020-10-06 | 51.5 | 50.33 | 51.14 | 50.63 | 84900.0 | 48.69 |
2020-10-05 | 51.29 | 50.07 | 50.07 | 50.64 | 125600.0 | 48.7 |
2020-10-02 | 50.21 | 49.08 | 49.45 | 50.05 | 67400.0 | 48.14 |
2020-10-01 | 49.82 | 48.71 | 49.75 | 49.62 | 80300.0 | 47.72 |
2020-09-30 | 49.93 | 48.86 | 49.45 | 49.32 | 102900.0 | 47.43 |
2020-09-29 | 49.45 | 48.7 | 48.83 | 49.2 | 75800.0 | 47.32 |
2020-09-28 | 49.34 | 48.22 | 49.25 | 48.95 | 82700.0 | 47.08 |
2020-09-25 | 48.11 | 47.51 | 47.51 | 48.02 | 49800.0 | 46.18 |
2020-09-24 | 48.44 | 47.46 | 47.71 | 47.7 | 85600.0 | 45.88 |
2020-09-23 | 48.91 | 47.45 | 48.45 | 47.65 | 97300.0 | 45.83 |
2020-09-22 | 48.98 | 47.6 | 48.66 | 48.6 | 112500.0 | 46.74 |
2020-09-21 | 49.01 | 48.1 | 48.88 | 48.32 | 180900.0 | 46.47 |
2020-09-18 | 50.36 | 49.2 | 50.34 | 49.6 | 198900.0 | 47.7 |
2020-09-17 | 50.55 | 49.7 | 49.85 | 50.08 | 101900.0 | 48.16 |
2020-09-16 | 50.35 | 49.62 | 49.7 | 49.9 | 88200.0 | 47.99 |
2020-09-15 | 50.58 | 49.51 | 50.58 | 49.74 | 85400.0 | 47.84 |
2020-09-14 | 50.48 | 49.27 | 49.78 | 49.77 | 119100.0 | 47.87 |
2020-09-11 | 49.41 | 48.68 | 49.05 | 49.15 | 84100.0 | 47.27 |
2020-09-10 | 49.88 | 48.81 | 49.84 | 48.97 | 65900.0 | 47.1 |
2020-09-09 | 49.87 | 48.82 | 49.0 | 49.42 | 82100.0 | 47.53 |
2020-09-08 | 49.41 | 48.06 | 48.76 | 48.92 | 116200.0 | 47.05 |
2020-09-04 | 50.1 | 48.53 | 49.54 | 49.4 | 149600.0 | 47.51 |
2020-09-03 | 50.27 | 48.8 | 50.0 | 49.51 | 132200.0 | 47.62 |
2020-09-02 | 50.4 | 49.8 | 50.17 | 50.19 | 89500.0 | 48.27 |
2020-09-01 | 50.08 | 49.51 | 50.0 | 49.95 | 93600.0 | 48.04 |
2020-08-31 | 50.19 | 49.29 | 49.83 | 49.78 | 112000.0 | 47.88 |
2020-08-28 | 51.0 | 49.85 | 50.8 | 50.2 | 95600.0 | 48.28 |
2020-08-27 | 50.74 | 49.45 | 49.45 | 50.63 | 109900.0 | 48.69 |
2020-08-26 | 50.29 | 49.26 | 50.05 | 49.41 | 254100.0 | 47.52 |
2020-08-25 | 50.8 | 49.8 | 50.8 | 49.9 | 277800.0 | 47.99 |
2020-08-24 | 52.87 | 49.8 | 52.87 | 50.45 | 464300.0 | 48.52 |
2020-08-21 | 53.7 | 51.78 | 52.83 | 52.26 | 144400.0 | 50.26 |
2020-08-20 | 55.99 | 52.8 | 55.81 | 52.8 | 311200.0 | 50.78 |
2020-08-19 | 58.59 | 57.13 | 57.86 | 57.7 | 313800.0 | 53.57 |
2020-08-18 | 57.39 | 56.41 | 56.71 | 56.92 | 180800.0 | 52.85 |
2020-08-17 | 56.46 | 55.61 | 56.43 | 56.33 | 160500.0 | 52.3 |
2020-08-14 | 56.47 | 55.76 | 56.22 | 55.86 | 83100.0 | 51.86 |
2020-08-13 | 56.66 | 55.5 | 56.1 | 56.03 | 108600.0 | 52.02 |
2020-08-12 | 56.79 | 55.47 | 56.68 | 55.8 | 105800.0 | 51.81 |
2020-08-11 | 57.49 | 55.58 | 57.49 | 55.84 | 145900.0 | 51.84 |
2020-08-10 | 56.58 | 55.03 | 55.55 | 55.64 | 157200.0 | 51.66 |
2020-08-07 | 54.0 | 52.29 | 52.35 | 53.61 | 139000.0 | 49.77 |
2020-08-06 | 52.8 | 51.56 | 52.49 | 52.01 | 76300.0 | 48.29 |
2020-08-05 | 52.1 | 51.21 | 51.6 | 52.05 | 75500.0 | 48.32 |
2020-08-04 | 51.59 | 50.56 | 50.67 | 51.59 | 82100.0 | 47.9 |
2020-08-03 | 51.49 | 49.81 | 49.97 | 51.0 | 101600.0 | 47.35 |
2020-07-31 | 50.39 | 49.45 | 49.85 | 49.81 | 88200.0 | 46.24 |
2020-07-30 | 51.6 | 50.0 | 51.46 | 50.2 | 91000.0 | 46.61 |
2020-07-29 | 51.87 | 50.08 | 50.5 | 51.61 | 78000.0 | 47.92 |
2020-07-28 | 50.28 | 49.75 | 50.0 | 50.22 | 42500.0 | 46.63 |
2020-07-27 | 50.1 | 49.3 | 49.55 | 49.97 | 51500.0 | 46.39 |
2020-07-24 | 49.82 | 49.42 | 49.55 | 49.48 | 34300.0 | 45.94 |
2020-07-23 | 49.96 | 49.25 | 49.25 | 49.7 | 62400.0 | 46.14 |
2020-07-22 | 49.95 | 49.03 | 49.59 | 49.31 | 72600.0 | 45.78 |
2020-07-21 | 50.49 | 49.28 | 49.31 | 49.64 | 124400.0 | 46.09 |
2020-07-20 | 49.75 | 49.15 | 49.31 | 49.61 | 57400.0 | 46.06 |
2020-07-17 | 50.36 | 49.7 | 49.8 | 49.75 | 42700.0 | 46.19 |
2020-07-16 | 50.43 | 49.74 | 50.0 | 49.94 | 37400.0 | 46.37 |
2020-07-15 | 50.2 | 48.59 | 49.14 | 50.2 | 64700.0 | 46.61 |
2020-07-14 | 49.14 | 48.1 | 48.19 | 49.13 | 79900.0 | 45.61 |
2020-07-13 | 49.24 | 47.88 | 48.18 | 48.04 | 80700.0 | 44.6 |
2020-07-10 | 48.5 | 47.73 | 47.73 | 48.21 | 63500.0 | 44.76 |
2020-07-09 | 48.27 | 47.5 | 47.91 | 47.9 | 75100.0 | 44.47 |
2020-07-08 | 48.59 | 47.81 | 48.0 | 48.02 | 44800.0 | 44.58 |
2020-07-07 | 48.75 | 47.74 | 48.58 | 48.1 | 70400.0 | 44.66 |
2020-07-06 | 49.0 | 48.4 | 48.91 | 48.65 | 70700.0 | 45.17 |
2020-07-02 | 49.11 | 48.05 | 48.99 | 48.32 | 82600.0 | 44.86 |
2020-07-01 | 48.91 | 47.82 | 48.88 | 48.19 | 52400.0 | 44.74 |
2020-06-30 | 48.61 | 47.52 | 47.72 | 48.49 | 81200.0 | 45.02 |
2020-06-29 | 48.4 | 47.02 | 47.13 | 47.86 | 74500.0 | 44.43 |
2020-06-26 | 48.1 | 46.59 | 47.4 | 47.01 | 108200.0 | 43.65 |
2020-06-25 | 48.29 | 46.93 | 47.29 | 47.58 | 61300.0 | 44.17 |
2020-06-24 | 48.25 | 46.05 | 48.02 | 47.75 | 232600.0 | 44.33 |
2020-06-23 | 49.72 | 48.5 | 49.24 | 48.5 | 71500.0 | 45.03 |
2020-06-22 | 49.17 | 48.5 | 49.0 | 48.74 | 80400.0 | 45.25 |
2020-06-19 | 50.0 | 48.31 | 49.79 | 48.6 | 103600.0 | 45.12 |
2020-06-18 | 50.08 | 49.0 | 49.01 | 49.14 | 315300.0 | 45.62 |
2020-06-17 | 50.55 | 49.02 | 50.16 | 49.45 | 93900.0 | 45.91 |
2020-06-16 | 50.99 | 49.5 | 50.82 | 50.16 | 326500.0 | 46.57 |
2020-06-15 | 50.25 | 48.51 | 48.51 | 49.69 | 79500.0 | 46.13 |
2020-06-12 | 49.99 | 48.0 | 49.34 | 49.6 | 99600.0 | 46.05 |
2020-06-11 | 49.88 | 48.0 | 49.45 | 48.25 | 191200.0 | 44.8 |
2020-06-10 | 52.0 | 50.27 | 51.51 | 50.52 | 117400.0 | 46.9 |
2020-06-09 | 52.8 | 51.06 | 52.8 | 51.51 | 102000.0 | 47.82 |
2020-06-08 | 52.9 | 51.8 | 52.83 | 52.83 | 347000.0 | 49.05 |
2020-06-05 | 51.73 | 50.47 | 50.86 | 51.46 | 230100.0 | 47.78 |
2020-06-04 | 50.4 | 49.3 | 49.3 | 50.38 | 122300.0 | 46.77 |
2020-06-03 | 50.11 | 48.88 | 49.5 | 49.4 | 152000.0 | 45.86 |
2020-06-02 | 49.92 | 49.0 | 49.0 | 49.3 | 64700.0 | 45.77 |
2020-06-01 | 50.0 | 48.92 | 49.21 | 49.05 | 116400.0 | 45.54 |
2020-05-29 | 49.94 | 49.0 | 49.09 | 49.93 | 186800.0 | 46.36 |
2020-05-28 | 50.0 | 48.82 | 49.5 | 49.44 | 125700.0 | 45.9 |
2020-05-27 | 50.4 | 49.09 | 50.4 | 50.03 | 121800.0 | 46.45 |
2020-05-26 | 50.48 | 49.58 | 50.24 | 49.95 | 101900.0 | 46.37 |
2020-05-22 | 49.47 | 48.0 | 48.31 | 49.23 | 85700.0 | 45.71 |
2020-05-21 | 48.77 | 47.9 | 48.1 | 48.3 | 57100.0 | 44.84 |
2020-05-20 | 49.32 | 47.9 | 49.32 | 48.23 | 117400.0 | 44.78 |
2020-05-19 | 49.73 | 48.16 | 49.73 | 48.18 | 95100.0 | 44.73 |
2020-05-18 | 50.85 | 47.0 | 50.0 | 49.6 | 276700.0 | 46.05 |
2020-05-15 | 51.32 | 50.11 | 51.18 | 51.32 | 345800.0 | 45.79 |
2020-05-14 | 50.54 | 47.65 | 49.0 | 50.49 | 202700.0 | 45.05 |
2020-05-13 | 51.18 | 48.98 | 50.75 | 49.45 | 164600.0 | 44.12 |
2020-05-12 | 52.32 | 50.54 | 51.79 | 50.82 | 125800.0 | 45.34 |
2020-05-11 | 51.5 | 50.31 | 50.65 | 50.43 | 127200.0 | 45.0 |
2020-05-08 | 51.0 | 48.5 | 48.82 | 50.13 | 145800.0 | 44.73 |
2020-05-07 | 50.82 | 48.89 | 49.63 | 49.28 | 93300.0 | 43.97 |
2020-05-06 | 50.61 | 48.78 | 50.21 | 49.07 | 76300.0 | 43.78 |
2020-05-05 | 51.5 | 50.02 | 50.23 | 50.66 | 98300.0 | 45.2 |
2020-05-04 | 50.19 | 48.01 | 48.5 | 49.5 | 125600.0 | 44.17 |
2020-05-01 | 51.27 | 49.1 | 50.69 | 49.22 | 140600.0 | 43.92 |
2020-04-30 | 51.95 | 49.55 | 51.1 | 51.8 | 122300.0 | 46.22 |
2020-04-29 | 52.0 | 50.0 | 50.0 | 51.09 | 201200.0 | 45.58 |
2020-04-28 | 50.83 | 49.11 | 50.0 | 50.29 | 114300.0 | 44.87 |
2020-04-27 | 50.0 | 48.0 | 48.0 | 49.7 | 131600.0 | 44.34 |
2020-04-24 | 48.25 | 46.77 | 48.25 | 47.64 | 74500.0 | 42.51 |
2020-04-23 | 48.72 | 46.72 | 47.07 | 47.22 | 74200.0 | 42.13 |
2020-04-22 | 47.72 | 46.5 | 47.0 | 46.6 | 99400.0 | 41.58 |
2020-04-21 | 48.47 | 46.28 | 48.0 | 46.91 | 139600.0 | 41.86 |
2020-04-20 | 50.0 | 48.13 | 49.19 | 48.43 | 70100.0 | 43.21 |
2020-04-17 | 50.2 | 49.0 | 49.91 | 49.0 | 104100.0 | 43.72 |
2020-04-16 | 49.24 | 47.52 | 49.24 | 48.4 | 72300.0 | 43.18 |
2020-04-15 | 49.29 | 47.61 | 49.29 | 48.46 | 74900.0 | 43.24 |
2020-04-14 | 51.08 | 48.64 | 49.15 | 49.5 | 123300.0 | 44.17 |
2020-04-13 | 49.67 | 47.57 | 49.16 | 49.07 | 95200.0 | 43.78 |
2020-04-09 | 51.12 | 49.04 | 50.99 | 49.92 | 154600.0 | 44.54 |
2020-04-08 | 51.0 | 47.45 | 47.45 | 49.31 | 146800.0 | 44.0 |
2020-04-07 | 50.51 | 47.31 | 49.0 | 47.43 | 110700.0 | 42.32 |
2020-04-06 | 48.72 | 46.97 | 47.75 | 47.43 | 126300.0 | 42.32 |
2020-04-03 | 47.76 | 44.06 | 47.46 | 45.32 | 110800.0 | 40.44 |
2020-04-02 | 48.38 | 46.0 | 46.6 | 47.94 | 63800.0 | 42.77 |
2020-04-01 | 47.89 | 45.73 | 46.36 | 45.85 | 115600.0 | 40.91 |
2020-03-31 | 49.7 | 47.81 | 48.0 | 48.42 | 70300.0 | 43.2 |
2020-03-30 | 50.72 | 47.02 | 49.01 | 48.23 | 135200.0 | 43.03 |
2020-03-27 | 50.84 | 46.36 | 48.3 | 49.14 | 164500.0 | 43.84 |
2020-03-26 | 52.0 | 47.77 | 47.77 | 50.09 | 238700.0 | 44.69 |
2020-03-25 | 51.99 | 43.5 | 45.73 | 47.16 | 343100.0 | 42.08 |
2020-03-24 | 44.81 | 39.0 | 39.25 | 43.23 | 290900.0 | 38.57 |
2020-03-23 | 41.99 | 34.0 | 41.79 | 36.05 | 531900.0 | 32.17 |
2020-03-20 | 46.23 | 41.95 | 45.0 | 41.95 | 260200.0 | 37.43 |
2020-03-19 | 48.0 | 43.0 | 44.05 | 44.56 | 285800.0 | 39.76 |
2020-03-18 | 52.81 | 45.2 | 50.0 | 46.97 | 447900.0 | 40.12 |
2020-03-17 | 54.6 | 49.6 | 51.0 | 51.19 | 268400.0 | 43.73 |
2020-03-16 | 53.45 | 49.0 | 50.0 | 49.6 | 299700.0 | 42.37 |
2020-03-13 | 55.15 | 49.89 | 52.12 | 54.62 | 252500.0 | 46.66 |
2020-03-12 | 53.56 | 48.31 | 52.53 | 50.02 | 426600.0 | 42.73 |
2020-03-11 | 57.65 | 54.75 | 57.38 | 55.53 | 198100.0 | 47.44 |
2020-03-10 | 58.8 | 55.51 | 57.66 | 58.45 | 162500.0 | 49.93 |
2020-03-09 | 58.49 | 53.0 | 58.02 | 55.01 | 364200.0 | 46.99 |
2020-03-06 | 60.86 | 59.66 | 60.78 | 59.86 | 308300.0 | 51.14 |
2020-03-05 | 62.92 | 61.08 | 62.59 | 61.2 | 147000.0 | 52.28 |
2020-03-04 | 64.96 | 62.14 | 64.12 | 62.95 | 157400.0 | 53.77 |
2020-03-03 | 65.31 | 62.14 | 65.24 | 63.11 | 158300.0 | 53.91 |
2020-03-02 | 65.48 | 63.0 | 63.43 | 64.63 | 160700.0 | 55.21 |
2020-02-28 | 65.6 | 58.4 | 60.0 | 62.73 | 353100.0 | 53.59 |
2020-02-27 | 64.33 | 60.33 | 64.0 | 62.46 | 238500.0 | 53.36 |
2020-02-26 | 66.04 | 63.55 | 63.64 | 64.42 | 123700.0 | 55.03 |
2020-02-25 | 67.98 | 63.39 | 67.98 | 64.0 | 232200.0 | 54.67 |
2020-02-24 | 67.92 | 66.05 | 66.79 | 67.77 | 150400.0 | 57.89 |
2020-02-21 | 68.9 | 67.69 | 68.68 | 68.12 | 64500.0 | 58.19 |
2020-02-20 | 69.1 | 67.5 | 67.95 | 68.78 | 124800.0 | 58.76 |
2020-02-19 | 68.0 | 67.33 | 67.64 | 67.95 | 80500.0 | 58.05 |
2020-02-18 | 67.95 | 66.73 | 66.75 | 67.42 | 96200.0 | 57.59 |