名前 | ABM Industries Incorporated Common Stock |
ティッカー | ABM |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.51 | 40.82 | 41.41 | 41.38 | 327400.0 | 41.38 |
2021-02-12 | 41.92 | 40.5 | 40.5 | 41.24 | 364800.0 | 41.24 |
2021-02-11 | 42.46 | 40.32 | 41.75 | 40.73 | 294400.0 | 40.73 |
2021-02-10 | 41.97 | 40.97 | 41.97 | 41.45 | 199100.0 | 41.45 |
2021-02-09 | 42.15 | 41.13 | 41.25 | 41.76 | 242100.0 | 41.76 |
2021-02-08 | 41.03 | 39.45 | 39.63 | 41.03 | 272300.0 | 41.03 |
2021-02-05 | 39.75 | 39.01 | 39.61 | 39.43 | 208300.0 | 39.43 |
2021-02-04 | 39.43 | 38.49 | 38.79 | 39.3 | 207200.0 | 39.3 |
2021-02-03 | 38.8 | 37.58 | 38.36 | 38.71 | 248800.0 | 38.71 |
2021-02-02 | 38.9 | 38.0 | 38.9 | 38.59 | 224500.0 | 38.59 |
2021-02-01 | 38.4 | 36.31 | 37.05 | 38.3 | 471400.0 | 38.3 |
2021-01-29 | 38.46 | 36.53 | 38.46 | 36.74 | 885800.0 | 36.74 |
2021-01-28 | 40.4 | 38.35 | 40.16 | 38.45 | 657900.0 | 38.45 |
2021-01-27 | 40.08 | 38.75 | 39.32 | 39.56 | 316600.0 | 39.56 |
2021-01-26 | 40.4 | 39.74 | 40.07 | 40.11 | 240400.0 | 40.11 |
2021-01-25 | 40.24 | 39.08 | 39.36 | 39.56 | 339500.0 | 39.56 |
2021-01-22 | 39.73 | 38.31 | 38.56 | 39.69 | 307300.0 | 39.69 |
2021-01-21 | 39.89 | 38.62 | 39.48 | 39.11 | 411300.0 | 39.11 |
2021-01-20 | 39.84 | 38.83 | 39.67 | 39.43 | 344300.0 | 39.43 |
2021-01-19 | 41.54 | 39.64 | 41.53 | 39.72 | 383800.0 | 39.72 |
2021-01-15 | 41.75 | 40.68 | 41.59 | 41.19 | 361300.0 | 41.19 |
2021-01-14 | 42.95 | 41.58 | 41.88 | 42.05 | 317300.0 | 42.05 |
2021-01-13 | 42.22 | 40.93 | 41.23 | 41.73 | 332200.0 | 41.73 |
2021-01-12 | 41.88 | 40.52 | 40.91 | 41.63 | 207000.0 | 41.63 |
2021-01-11 | 40.81 | 40.17 | 40.17 | 40.71 | 211600.0 | 40.71 |
2021-01-08 | 41.09 | 40.14 | 41.07 | 40.75 | 287300.0 | 40.75 |
2021-01-07 | 41.31 | 40.39 | 41.15 | 41.13 | 244800.0 | 41.13 |
2021-01-06 | 41.67 | 38.22 | 38.44 | 41.11 | 499500.0 | 41.11 |
2021-01-05 | 38.53 | 36.94 | 36.94 | 38.19 | 328300.0 | 38.0 |
2021-01-04 | 38.14 | 36.7 | 37.98 | 36.92 | 406700.0 | 36.74 |
2020-12-31 | 38.07 | 37.45 | 37.63 | 37.84 | 255000.0 | 37.65 |
2020-12-30 | 38.18 | 37.64 | 37.84 | 37.74 | 207200.0 | 37.55 |
2020-12-29 | 38.83 | 37.56 | 38.64 | 37.72 | 198600.0 | 37.53 |
2020-12-28 | 38.79 | 38.07 | 38.07 | 38.45 | 228900.0 | 38.26 |
2020-12-24 | 38.33 | 37.52 | 38.14 | 37.71 | 127500.0 | 37.52 |
2020-12-23 | 38.82 | 37.97 | 38.82 | 38.2 | 324400.0 | 38.01 |
2020-12-22 | 39.34 | 38.26 | 38.65 | 38.44 | 332800.0 | 38.25 |
2020-12-21 | 39.28 | 37.38 | 39.1 | 38.7 | 626700.0 | 38.51 |
2020-12-18 | 41.55 | 39.67 | 40.77 | 39.93 | 1003600.0 | 39.73 |
2020-12-17 | 40.96 | 38.0 | 38.8 | 40.61 | 827000.0 | 40.41 |
2020-12-16 | 41.19 | 40.14 | 41.11 | 40.34 | 354000.0 | 40.14 |
2020-12-15 | 41.27 | 39.86 | 40.03 | 41.1 | 412900.0 | 40.9 |
2020-12-14 | 40.94 | 39.75 | 40.54 | 39.87 | 248000.0 | 39.67 |
2020-12-11 | 40.99 | 40.12 | 40.6 | 40.22 | 151900.0 | 40.02 |
2020-12-10 | 40.97 | 40.07 | 40.28 | 40.83 | 264800.0 | 40.63 |
2020-12-09 | 41.79 | 40.39 | 41.0 | 40.65 | 398900.0 | 40.45 |
2020-12-08 | 40.61 | 39.0 | 39.0 | 40.54 | 458900.0 | 40.34 |
2020-12-07 | 39.92 | 39.24 | 39.59 | 39.47 | 304800.0 | 39.27 |
2020-12-04 | 39.62 | 38.94 | 38.94 | 39.62 | 291700.0 | 39.42 |
2020-12-03 | 39.46 | 38.18 | 38.53 | 38.92 | 194700.0 | 38.73 |
2020-12-02 | 39.19 | 38.35 | 39.14 | 38.44 | 290000.0 | 38.25 |
2020-12-01 | 39.44 | 38.28 | 39.1 | 38.95 | 301700.0 | 38.76 |
2020-11-30 | 39.65 | 38.42 | 39.63 | 38.5 | 252600.0 | 38.31 |
2020-11-27 | 40.18 | 39.38 | 40.18 | 39.96 | 103100.0 | 39.76 |
2020-11-25 | 41.08 | 39.97 | 40.81 | 40.26 | 353200.0 | 40.06 |
2020-11-24 | 41.17 | 39.13 | 39.76 | 41.11 | 508800.0 | 40.91 |
2020-11-23 | 39.39 | 38.36 | 38.73 | 39.18 | 213900.0 | 38.99 |
2020-11-20 | 38.51 | 37.65 | 38.08 | 38.25 | 395500.0 | 38.06 |
2020-11-19 | 38.36 | 37.53 | 38.18 | 38.25 | 204700.0 | 38.06 |
2020-11-18 | 39.15 | 38.37 | 38.91 | 38.38 | 192100.0 | 38.19 |
2020-11-17 | 39.73 | 38.4 | 39.36 | 38.8 | 334700.0 | 38.61 |
2020-11-16 | 40.12 | 38.98 | 39.46 | 39.67 | 464600.0 | 39.47 |
2020-11-13 | 38.66 | 37.68 | 37.92 | 38.49 | 226100.0 | 38.3 |
2020-11-12 | 38.81 | 37.34 | 38.64 | 37.56 | 303400.0 | 37.37 |
2020-11-11 | 41.06 | 38.43 | 41.06 | 39.0 | 344500.0 | 38.81 |
2020-11-10 | 41.32 | 39.84 | 40.2 | 40.94 | 541800.0 | 40.74 |
2020-11-09 | 40.6 | 38.39 | 38.39 | 39.82 | 507400.0 | 39.62 |
2020-11-06 | 37.45 | 36.49 | 37.4 | 36.82 | 216200.0 | 36.64 |
2020-11-05 | 37.23 | 36.02 | 36.02 | 37.22 | 287700.0 | 37.03 |
2020-11-04 | 36.82 | 35.49 | 35.99 | 35.84 | 235500.0 | 35.66 |
2020-11-03 | 36.67 | 35.96 | 36.19 | 36.47 | 338500.0 | 36.29 |
2020-11-02 | 35.76 | 35.0 | 35.21 | 35.44 | 251800.0 | 35.26 |
2020-10-30 | 35.43 | 34.28 | 35.2 | 34.72 | 613700.0 | 34.55 |
2020-10-29 | 35.99 | 34.62 | 34.98 | 35.41 | 296100.0 | 35.23 |
2020-10-28 | 36.16 | 35.06 | 35.78 | 35.19 | 298600.0 | 35.01 |
2020-10-27 | 36.71 | 35.1 | 35.94 | 36.39 | 372000.0 | 36.21 |
2020-10-26 | 35.93 | 35.01 | 35.26 | 35.9 | 484000.0 | 35.72 |
2020-10-23 | 35.75 | 34.92 | 35.05 | 35.67 | 391500.0 | 35.49 |
2020-10-22 | 34.97 | 33.61 | 33.84 | 34.95 | 364300.0 | 34.78 |
2020-10-21 | 34.11 | 33.51 | 33.99 | 33.73 | 165400.0 | 33.56 |
2020-10-20 | 34.7 | 33.86 | 34.12 | 34.13 | 181700.0 | 33.96 |
2020-10-19 | 34.97 | 33.76 | 34.75 | 33.88 | 298200.0 | 33.71 |
2020-10-16 | 35.24 | 34.51 | 34.84 | 34.73 | 322400.0 | 34.56 |
2020-10-15 | 35.82 | 34.91 | 35.76 | 34.98 | 400500.0 | 34.81 |
2020-10-14 | 37.76 | 36.26 | 37.16 | 36.29 | 193500.0 | 36.11 |
2020-10-13 | 37.25 | 36.58 | 36.8 | 37.12 | 230200.0 | 36.94 |
2020-10-12 | 37.31 | 36.78 | 36.91 | 37.15 | 313600.0 | 36.97 |
2020-10-09 | 37.69 | 36.73 | 37.6 | 37.01 | 277300.0 | 36.83 |
2020-10-08 | 37.9 | 37.14 | 37.59 | 37.48 | 316000.0 | 37.29 |
2020-10-07 | 37.46 | 36.74 | 37.19 | 37.39 | 604200.0 | 37.2 |
2020-10-06 | 37.78 | 36.62 | 36.97 | 36.92 | 740800.0 | 36.74 |
2020-10-05 | 37.1 | 36.58 | 36.9 | 36.83 | 377400.0 | 36.65 |
2020-10-02 | 37.04 | 36.08 | 36.08 | 36.7 | 349100.0 | 36.52 |
2020-10-01 | 37.05 | 36.35 | 36.72 | 36.74 | 280600.0 | 36.56 |
2020-09-30 | 37.47 | 36.36 | 36.95 | 36.66 | 420000.0 | 36.48 |
2020-09-29 | 37.58 | 36.41 | 37.47 | 36.92 | 359500.0 | 36.55 |
2020-09-28 | 37.86 | 37.1 | 37.28 | 37.46 | 497200.0 | 37.09 |
2020-09-25 | 37.26 | 36.42 | 36.42 | 36.85 | 507300.0 | 36.48 |
2020-09-24 | 37.24 | 35.96 | 36.24 | 36.74 | 340900.0 | 36.37 |
2020-09-23 | 37.69 | 36.16 | 37.5 | 36.18 | 517100.0 | 35.82 |
2020-09-22 | 37.75 | 36.69 | 37.06 | 37.5 | 339400.0 | 37.13 |
2020-09-21 | 37.76 | 36.15 | 37.64 | 37.09 | 438000.0 | 36.72 |
2020-09-18 | 39.35 | 38.09 | 38.67 | 38.57 | 1071900.0 | 38.19 |
2020-09-17 | 39.12 | 36.86 | 37.2 | 38.43 | 507800.0 | 38.05 |
2020-09-16 | 37.9 | 36.96 | 37.01 | 37.53 | 362900.0 | 37.16 |
2020-09-15 | 37.1 | 36.46 | 36.7 | 37.06 | 277900.0 | 36.69 |
2020-09-14 | 37.15 | 36.1 | 36.45 | 36.71 | 284900.0 | 36.34 |
2020-09-11 | 37.73 | 36.1 | 37.73 | 36.14 | 463100.0 | 35.78 |
2020-09-10 | 38.9 | 37.09 | 38.9 | 37.78 | 458800.0 | 37.4 |
2020-09-09 | 39.5 | 36.97 | 37.78 | 38.53 | 718500.0 | 38.15 |
2020-09-08 | 37.91 | 36.61 | 37.91 | 36.65 | 313700.0 | 36.28 |
2020-09-04 | 38.83 | 37.84 | 38.5 | 38.33 | 274700.0 | 37.95 |
2020-09-03 | 39.62 | 37.61 | 38.47 | 37.76 | 242600.0 | 37.38 |
2020-09-02 | 38.89 | 37.99 | 38.15 | 38.67 | 138300.0 | 38.28 |
2020-09-01 | 38.23 | 37.6 | 38.0 | 38.19 | 197200.0 | 37.81 |
2020-08-31 | 38.5 | 37.82 | 38.28 | 38.14 | 322500.0 | 37.76 |
2020-08-28 | 38.42 | 37.81 | 38.15 | 38.33 | 193700.0 | 37.95 |
2020-08-27 | 38.09 | 37.34 | 37.58 | 37.88 | 218400.0 | 37.5 |
2020-08-26 | 37.67 | 36.9 | 37.46 | 37.33 | 202800.0 | 36.96 |
2020-08-25 | 38.25 | 37.33 | 38.24 | 37.55 | 195100.0 | 37.18 |
2020-08-24 | 38.03 | 37.06 | 37.58 | 37.99 | 453800.0 | 37.61 |
2020-08-21 | 37.49 | 36.01 | 37.06 | 37.22 | 710300.0 | 36.85 |
2020-08-20 | 37.31 | 36.07 | 36.18 | 37.16 | 287700.0 | 36.79 |
2020-08-19 | 37.29 | 36.41 | 37.17 | 36.61 | 271700.0 | 36.25 |
2020-08-18 | 37.29 | 36.77 | 37.02 | 37.11 | 245700.0 | 36.74 |
2020-08-17 | 38.02 | 37.23 | 38.02 | 37.29 | 250200.0 | 36.92 |
2020-08-14 | 38.48 | 37.72 | 38.02 | 37.84 | 248500.0 | 37.46 |
2020-08-13 | 39.08 | 38.08 | 38.45 | 38.41 | 233300.0 | 38.03 |
2020-08-12 | 39.85 | 38.39 | 39.79 | 38.59 | 328400.0 | 38.21 |
2020-08-11 | 40.21 | 38.89 | 39.81 | 39.08 | 398400.0 | 38.69 |
2020-08-10 | 39.85 | 38.69 | 38.82 | 39.25 | 455200.0 | 38.86 |
2020-08-07 | 38.8 | 37.67 | 37.67 | 38.77 | 244800.0 | 38.38 |
2020-08-06 | 37.91 | 37.13 | 37.13 | 37.88 | 247100.0 | 37.5 |
2020-08-05 | 37.34 | 36.19 | 36.53 | 37.31 | 450300.0 | 36.94 |
2020-08-04 | 36.49 | 35.53 | 35.63 | 35.99 | 242000.0 | 35.63 |
2020-08-03 | 36.77 | 35.75 | 36.32 | 35.81 | 367200.0 | 35.45 |
2020-07-31 | 35.95 | 34.78 | 34.95 | 35.9 | 1278100.0 | 35.54 |
2020-07-30 | 35.77 | 34.8 | 35.34 | 35.2 | 264300.0 | 34.85 |
2020-07-29 | 35.9 | 35.17 | 35.22 | 35.84 | 416900.0 | 35.48 |
2020-07-28 | 35.79 | 35.19 | 35.24 | 35.27 | 391400.0 | 34.92 |
2020-07-27 | 35.49 | 34.1 | 34.25 | 35.46 | 566000.0 | 35.11 |
2020-07-24 | 35.27 | 34.31 | 35.25 | 34.34 | 324500.0 | 34.0 |
2020-07-23 | 36.09 | 34.95 | 35.48 | 35.14 | 451800.0 | 34.79 |
2020-07-22 | 35.98 | 35.15 | 35.57 | 35.59 | 344600.0 | 35.24 |
2020-07-21 | 36.35 | 35.3 | 35.37 | 35.8 | 309600.0 | 35.44 |
2020-07-20 | 35.82 | 34.99 | 35.6 | 35.18 | 375900.0 | 34.83 |
2020-07-17 | 36.28 | 35.0 | 35.16 | 36.09 | 523400.0 | 35.73 |
2020-07-16 | 36.3 | 34.79 | 35.57 | 35.01 | 422600.0 | 34.66 |
2020-07-15 | 36.09 | 34.44 | 34.71 | 35.84 | 363600.0 | 35.48 |
2020-07-14 | 34.39 | 33.21 | 33.66 | 33.9 | 293900.0 | 33.56 |
2020-07-13 | 34.32 | 32.72 | 33.23 | 33.71 | 561200.0 | 33.37 |
2020-07-10 | 33.31 | 31.98 | 32.05 | 33.03 | 399500.0 | 32.7 |
2020-07-09 | 32.93 | 31.36 | 32.89 | 31.98 | 495900.0 | 31.66 |
2020-07-08 | 33.89 | 32.54 | 33.81 | 32.99 | 392900.0 | 32.66 |
2020-07-07 | 35.25 | 33.8 | 35.21 | 33.82 | 502100.0 | 33.48 |
2020-07-06 | 36.06 | 35.04 | 36.06 | 35.57 | 306700.0 | 35.22 |
2020-07-02 | 36.7 | 35.26 | 36.5 | 35.39 | 370700.0 | 35.04 |
2020-07-01 | 36.72 | 35.69 | 36.18 | 35.94 | 452200.0 | 35.58 |
2020-06-30 | 36.8 | 36.02 | 36.36 | 36.3 | 415500.0 | 35.76 |
2020-06-29 | 36.95 | 35.43 | 35.5 | 36.49 | 495900.0 | 35.94 |
2020-06-26 | 35.68 | 34.88 | 35.64 | 34.97 | 721100.0 | 34.45 |
2020-06-25 | 36.1 | 35.02 | 35.48 | 35.73 | 410700.0 | 35.19 |
2020-06-24 | 38.0 | 35.51 | 37.67 | 35.57 | 748200.0 | 35.04 |
2020-06-23 | 39.57 | 37.63 | 39.51 | 38.01 | 774100.0 | 37.44 |
2020-06-22 | 39.26 | 37.47 | 37.88 | 38.99 | 589800.0 | 38.4 |
2020-06-19 | 40.78 | 37.82 | 39.43 | 38.29 | 1330600.0 | 37.72 |
2020-06-18 | 39.45 | 35.01 | 35.4 | 39.03 | 2574500.0 | 38.44 |
2020-06-17 | 34.36 | 32.44 | 34.1 | 32.53 | 844000.0 | 32.04 |
2020-06-16 | 34.75 | 32.76 | 33.8 | 34.12 | 589500.0 | 33.61 |
2020-06-15 | 32.61 | 30.41 | 30.68 | 32.43 | 308500.0 | 31.94 |
2020-06-12 | 33.09 | 30.83 | 32.76 | 31.62 | 421400.0 | 31.15 |
2020-06-11 | 32.76 | 31.32 | 32.3 | 31.46 | 375400.0 | 30.99 |
2020-06-10 | 35.5 | 33.7 | 35.38 | 33.74 | 393300.0 | 33.23 |
2020-06-09 | 36.28 | 34.91 | 36.2 | 35.56 | 346700.0 | 35.03 |
2020-06-08 | 37.22 | 36.4 | 36.72 | 36.75 | 392400.0 | 36.2 |
2020-06-05 | 36.74 | 35.66 | 35.79 | 36.54 | 547700.0 | 35.99 |
2020-06-04 | 34.89 | 32.59 | 32.95 | 34.4 | 459100.0 | 33.88 |
2020-06-03 | 33.46 | 32.29 | 32.78 | 33.34 | 591900.0 | 32.84 |
2020-06-02 | 32.85 | 32.03 | 32.63 | 32.16 | 401400.0 | 31.68 |
2020-06-01 | 33.12 | 30.97 | 31.0 | 32.23 | 968300.0 | 31.75 |
2020-05-29 | 33.42 | 30.47 | 33.13 | 30.73 | 608600.0 | 30.27 |
2020-05-28 | 34.12 | 33.25 | 33.87 | 33.48 | 310600.0 | 32.98 |
2020-05-27 | 34.44 | 32.73 | 34.33 | 33.5 | 484300.0 | 33.0 |
2020-05-26 | 34.57 | 33.65 | 33.73 | 34.16 | 343900.0 | 33.65 |
2020-05-22 | 32.74 | 32.04 | 32.67 | 32.58 | 201100.0 | 32.09 |
2020-05-21 | 33.45 | 32.57 | 32.6 | 32.57 | 270200.0 | 32.08 |
2020-05-20 | 33.03 | 32.15 | 32.52 | 32.68 | 258900.0 | 32.19 |
2020-05-19 | 32.79 | 31.79 | 32.33 | 31.87 | 264000.0 | 31.39 |
2020-05-18 | 32.9 | 31.65 | 32.71 | 32.58 | 415800.0 | 32.09 |
2020-05-15 | 31.6 | 29.76 | 30.28 | 31.57 | 609500.0 | 31.1 |
2020-05-14 | 30.51 | 28.21 | 29.08 | 30.42 | 469500.0 | 29.96 |
2020-05-13 | 31.74 | 29.39 | 31.69 | 29.66 | 460200.0 | 29.21 |
2020-05-12 | 33.83 | 32.06 | 33.83 | 32.07 | 325200.0 | 31.59 |
2020-05-11 | 33.83 | 32.15 | 33.03 | 33.7 | 446200.0 | 33.19 |
2020-05-08 | 33.57 | 32.03 | 32.3 | 33.5 | 381000.0 | 33.0 |
2020-05-07 | 31.87 | 31.4 | 31.58 | 31.58 | 363900.0 | 31.11 |
2020-05-06 | 32.71 | 30.98 | 32.04 | 31.06 | 294800.0 | 30.59 |
2020-05-05 | 33.27 | 32.19 | 33.09 | 32.21 | 329600.0 | 31.73 |
2020-05-04 | 33.01 | 31.96 | 32.72 | 32.36 | 551200.0 | 31.87 |
2020-05-01 | 34.14 | 32.7 | 33.71 | 33.24 | 418600.0 | 32.74 |
2020-04-30 | 35.74 | 34.26 | 35.0 | 34.49 | 1435500.0 | 33.97 |
2020-04-29 | 36.5 | 34.8 | 35.07 | 35.95 | 482200.0 | 35.41 |
2020-04-28 | 34.48 | 33.35 | 33.8 | 34.09 | 421600.0 | 33.58 |
2020-04-27 | 33.54 | 31.77 | 31.91 | 33.04 | 337500.0 | 32.54 |
2020-04-24 | 31.99 | 30.78 | 31.33 | 31.6 | 479700.0 | 31.13 |
2020-04-23 | 31.64 | 30.72 | 30.72 | 31.15 | 409000.0 | 30.68 |
2020-04-22 | 31.17 | 30.21 | 30.79 | 30.78 | 336900.0 | 30.32 |
2020-04-21 | 30.88 | 29.63 | 29.95 | 30.13 | 360600.0 | 29.68 |
2020-04-20 | 32.85 | 30.59 | 32.24 | 30.69 | 543300.0 | 30.23 |
2020-04-17 | 33.35 | 31.63 | 32.52 | 32.88 | 767100.0 | 32.39 |
2020-04-16 | 31.68 | 30.14 | 30.56 | 31.54 | 722400.0 | 31.07 |
2020-04-15 | 31.31 | 29.58 | 29.8 | 30.55 | 933800.0 | 30.09 |
2020-04-14 | 31.05 | 29.1 | 29.5 | 30.98 | 810800.0 | 30.52 |
2020-04-13 | 28.81 | 27.83 | 28.37 | 28.69 | 446400.0 | 28.26 |
2020-04-09 | 29.85 | 27.86 | 28.4 | 28.93 | 555900.0 | 28.5 |
2020-04-08 | 28.24 | 25.99 | 26.22 | 27.85 | 511900.0 | 27.43 |
2020-04-07 | 28.17 | 26.18 | 26.5 | 26.32 | 930700.0 | 25.93 |
2020-04-06 | 26.02 | 23.65 | 23.83 | 25.97 | 622900.0 | 25.58 |
2020-04-03 | 24.36 | 22.28 | 23.86 | 22.78 | 384300.0 | 22.44 |
2020-04-02 | 24.28 | 22.8 | 22.91 | 24.24 | 468500.0 | 23.88 |
2020-04-01 | 24.12 | 22.76 | 23.99 | 23.36 | 530100.0 | 23.01 |
2020-03-31 | 25.17 | 23.85 | 24.36 | 24.36 | 853900.0 | 23.81 |
2020-03-30 | 24.22 | 21.6 | 22.21 | 24.17 | 602300.0 | 23.63 |
2020-03-27 | 23.62 | 21.0 | 21.21 | 21.99 | 1455700.0 | 21.5 |
2020-03-26 | 22.45 | 20.73 | 21.0 | 22.05 | 1031800.0 | 21.55 |
2020-03-25 | 22.26 | 20.11 | 21.02 | 21.01 | 1208900.0 | 20.54 |
2020-03-24 | 22.71 | 19.79 | 21.7 | 21.02 | 1118400.0 | 20.55 |
2020-03-23 | 22.6 | 20.13 | 21.25 | 20.45 | 581800.0 | 19.99 |
2020-03-20 | 24.09 | 20.84 | 24.09 | 21.05 | 979900.0 | 20.58 |
2020-03-19 | 26.02 | 21.86 | 24.63 | 24.06 | 630200.0 | 23.52 |
2020-03-18 | 28.05 | 24.64 | 26.55 | 24.72 | 789700.0 | 24.16 |
2020-03-17 | 29.21 | 26.68 | 27.0 | 28.22 | 785400.0 | 27.59 |
2020-03-16 | 27.63 | 24.0 | 24.04 | 26.42 | 648400.0 | 25.83 |
2020-03-13 | 27.29 | 24.66 | 25.7 | 27.28 | 613400.0 | 26.67 |
2020-03-12 | 27.0 | 24.16 | 27.0 | 24.17 | 608400.0 | 23.63 |
2020-03-11 | 31.23 | 28.78 | 31.03 | 29.41 | 344400.0 | 28.75 |
2020-03-10 | 32.5 | 30.55 | 32.5 | 31.92 | 365600.0 | 31.2 |
2020-03-09 | 32.68 | 28.0 | 31.4 | 31.54 | 363800.0 | 30.83 |
2020-03-06 | 34.92 | 32.87 | 33.83 | 33.9 | 520500.0 | 33.14 |
2020-03-05 | 36.42 | 33.95 | 35.5 | 35.06 | 737500.0 | 34.27 |
2020-03-04 | 35.27 | 34.29 | 34.5 | 35.12 | 501400.0 | 34.33 |
2020-03-03 | 35.95 | 33.7 | 34.92 | 33.94 | 481600.0 | 33.18 |
2020-03-02 | 34.77 | 32.6 | 33.0 | 34.72 | 691000.0 | 33.94 |
2020-02-28 | 34.94 | 32.38 | 34.24 | 32.92 | 585600.0 | 32.18 |
2020-02-27 | 36.43 | 34.64 | 35.22 | 35.31 | 537000.0 | 34.52 |
2020-02-26 | 36.49 | 35.34 | 35.92 | 35.84 | 330500.0 | 35.03 |
2020-02-25 | 37.26 | 35.7 | 37.26 | 35.73 | 235100.0 | 34.93 |
2020-02-24 | 37.5 | 36.8 | 37.08 | 37.27 | 257000.0 | 36.43 |
2020-02-21 | 39.1 | 38.42 | 38.9 | 38.42 | 828800.0 | 37.56 |
2020-02-20 | 39.21 | 38.43 | 38.57 | 38.99 | 267500.0 | 38.11 |
2020-02-19 | 39.1 | 38.68 | 38.72 | 38.82 | 209400.0 | 37.95 |
2020-02-18 | 39.0 | 38.24 | 38.81 | 38.7 | 186200.0 | 37.83 |