名前 | ACI Worldwide Inc. Common Stock |
ティッカー | ACIW |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.55 | 40.79 | 41.4 | 41.35 | 446200.0 | 41.35 |
2021-02-12 | 41.51 | 40.86 | 41.13 | 41.32 | 515900.0 | 41.32 |
2021-02-11 | 41.66 | 40.82 | 41.48 | 41.21 | 609600.0 | 41.21 |
2021-02-10 | 41.87 | 41.0 | 41.34 | 41.18 | 330200.0 | 41.18 |
2021-02-09 | 41.64 | 40.57 | 41.13 | 41.46 | 328700.0 | 41.46 |
2021-02-08 | 41.02 | 40.42 | 40.89 | 41.01 | 675900.0 | 41.01 |
2021-02-05 | 40.71 | 39.97 | 40.5 | 40.53 | 357500.0 | 40.53 |
2021-02-04 | 40.36 | 39.52 | 39.72 | 40.25 | 635100.0 | 40.25 |
2021-02-03 | 40.19 | 39.47 | 39.86 | 39.64 | 456500.0 | 39.64 |
2021-02-02 | 40.28 | 39.34 | 39.89 | 39.87 | 653200.0 | 39.87 |
2021-02-01 | 39.89 | 38.56 | 38.72 | 39.59 | 579000.0 | 39.59 |
2021-01-29 | 39.78 | 38.25 | 39.08 | 38.39 | 692100.0 | 38.39 |
2021-01-28 | 39.34 | 38.36 | 38.89 | 38.77 | 577500.0 | 38.77 |
2021-01-27 | 38.99 | 37.69 | 38.6 | 38.01 | 796700.0 | 38.01 |
2021-01-26 | 39.98 | 39.3 | 39.79 | 39.33 | 383400.0 | 39.33 |
2021-01-25 | 40.38 | 39.19 | 40.35 | 39.52 | 498800.0 | 39.52 |
2021-01-22 | 40.88 | 39.8 | 40.37 | 40.3 | 716700.0 | 40.3 |
2021-01-21 | 40.96 | 39.77 | 40.75 | 40.5 | 1525800.0 | 40.5 |
2021-01-20 | 39.17 | 38.3 | 38.3 | 38.63 | 523600.0 | 38.63 |
2021-01-19 | 38.92 | 38.15 | 38.92 | 38.3 | 407100.0 | 38.3 |
2021-01-15 | 38.66 | 37.6 | 38.03 | 38.45 | 462200.0 | 38.45 |
2021-01-14 | 39.49 | 38.05 | 38.71 | 38.22 | 447900.0 | 38.22 |
2021-01-13 | 39.28 | 38.39 | 38.96 | 38.5 | 466700.0 | 38.5 |
2021-01-12 | 39.1 | 38.23 | 38.6 | 39.0 | 501800.0 | 39.0 |
2021-01-11 | 39.34 | 38.4 | 38.62 | 38.61 | 437700.0 | 38.61 |
2021-01-08 | 40.29 | 38.93 | 39.5 | 39.21 | 858600.0 | 39.21 |
2021-01-07 | 39.19 | 38.7 | 38.98 | 39.14 | 651900.0 | 39.14 |
2021-01-06 | 39.32 | 37.96 | 38.18 | 38.63 | 1109400.0 | 38.63 |
2021-01-05 | 38.18 | 37.74 | 37.75 | 38.0 | 834700.0 | 38.0 |
2021-01-04 | 38.69 | 37.18 | 38.68 | 37.88 | 647700.0 | 37.88 |
2020-12-31 | 38.7 | 38.25 | 38.55 | 38.43 | 608600.0 | 38.43 |
2020-12-30 | 38.78 | 37.9 | 37.9 | 38.49 | 482000.0 | 38.49 |
2020-12-29 | 38.95 | 37.77 | 38.52 | 37.85 | 350500.0 | 37.85 |
2020-12-28 | 38.83 | 38.21 | 38.75 | 38.22 | 499500.0 | 38.22 |
2020-12-24 | 38.65 | 38.12 | 38.29 | 38.53 | 155100.0 | 38.53 |
2020-12-23 | 38.52 | 37.8 | 38.11 | 38.01 | 533800.0 | 38.01 |
2020-12-22 | 38.62 | 37.83 | 38.2 | 37.95 | 492600.0 | 37.95 |
2020-12-21 | 38.75 | 37.39 | 37.71 | 38.09 | 569500.0 | 38.09 |
2020-12-18 | 39.26 | 38.34 | 39.2 | 38.54 | 1980500.0 | 38.54 |
2020-12-17 | 39.14 | 38.65 | 38.72 | 38.99 | 762800.0 | 38.99 |
2020-12-16 | 39.42 | 38.38 | 39.22 | 38.63 | 488000.0 | 38.63 |
2020-12-15 | 39.94 | 38.45 | 39.66 | 38.97 | 1732400.0 | 38.97 |
2020-12-14 | 39.99 | 39.09 | 39.35 | 39.31 | 757200.0 | 39.31 |
2020-12-11 | 39.35 | 38.62 | 38.74 | 39.28 | 504100.0 | 39.28 |
2020-12-10 | 39.28 | 38.41 | 38.64 | 39.2 | 870600.0 | 39.2 |
2020-12-09 | 39.54 | 38.22 | 39.54 | 38.67 | 765300.0 | 38.67 |
2020-12-08 | 39.73 | 38.27 | 38.71 | 39.31 | 1232200.0 | 39.31 |
2020-12-07 | 38.92 | 38.06 | 38.64 | 38.39 | 1066800.0 | 38.39 |
2020-12-04 | 39.05 | 37.8 | 38.38 | 38.84 | 996600.0 | 38.84 |
2020-12-03 | 38.69 | 36.17 | 37.03 | 37.94 | 1716600.0 | 37.94 |
2020-12-02 | 37.55 | 34.48 | 34.69 | 37.04 | 3029400.0 | 37.04 |
2020-12-01 | 33.66 | 32.69 | 33.04 | 33.42 | 661400.0 | 33.42 |
2020-11-30 | 33.41 | 32.36 | 33.06 | 32.58 | 662200.0 | 32.58 |
2020-11-27 | 33.26 | 32.83 | 33.12 | 33.14 | 250200.0 | 33.14 |
2020-11-25 | 33.22 | 32.27 | 32.52 | 33.17 | 641400.0 | 33.17 |
2020-11-24 | 32.77 | 32.08 | 32.46 | 32.44 | 1027900.0 | 32.44 |
2020-11-23 | 33.08 | 32.13 | 32.43 | 32.19 | 1297900.0 | 32.19 |
2020-11-20 | 32.21 | 30.43 | 30.62 | 32.13 | 1376300.0 | 32.13 |
2020-11-19 | 31.19 | 30.54 | 30.88 | 30.83 | 2355200.0 | 30.83 |
2020-11-18 | 32.24 | 31.06 | 31.96 | 31.06 | 598300.0 | 31.06 |
2020-11-17 | 32.29 | 31.4 | 31.4 | 31.83 | 990500.0 | 31.83 |
2020-11-16 | 32.84 | 32.03 | 32.1 | 32.45 | 909600.0 | 32.45 |
2020-11-13 | 31.95 | 31.37 | 31.73 | 31.78 | 624900.0 | 31.78 |
2020-11-12 | 32.51 | 31.21 | 32.38 | 31.3 | 898900.0 | 31.3 |
2020-11-11 | 34.29 | 32.36 | 34.15 | 32.57 | 1482100.0 | 32.57 |
2020-11-10 | 34.84 | 33.75 | 34.39 | 33.98 | 1339900.0 | 33.98 |
2020-11-09 | 36.29 | 34.01 | 34.29 | 34.12 | 1560200.0 | 34.12 |
2020-11-06 | 33.24 | 32.55 | 32.55 | 33.08 | 1349600.0 | 33.08 |
2020-11-05 | 32.81 | 30.89 | 31.33 | 32.74 | 753400.0 | 32.74 |
2020-11-04 | 31.18 | 29.71 | 29.98 | 30.79 | 828600.0 | 30.79 |
2020-11-03 | 30.19 | 29.37 | 29.66 | 29.99 | 957200.0 | 29.99 |
2020-11-02 | 29.75 | 28.83 | 29.43 | 29.08 | 719900.0 | 29.08 |
2020-10-30 | 29.58 | 28.57 | 29.37 | 29.17 | 503500.0 | 29.17 |
2020-10-29 | 29.61 | 28.9 | 29.19 | 29.41 | 952000.0 | 29.41 |
2020-10-28 | 30.37 | 29.29 | 30.34 | 29.32 | 745900.0 | 29.32 |
2020-10-27 | 31.7 | 30.89 | 31.49 | 30.91 | 617200.0 | 30.91 |
2020-10-26 | 32.04 | 31.17 | 31.73 | 31.54 | 608700.0 | 31.54 |
2020-10-23 | 32.25 | 31.55 | 31.9 | 32.14 | 511000.0 | 32.14 |
2020-10-22 | 32.04 | 30.52 | 31.12 | 31.55 | 1107100.0 | 31.55 |
2020-10-21 | 31.45 | 30.59 | 30.92 | 30.98 | 1217500.0 | 30.98 |
2020-10-20 | 32.49 | 30.86 | 32.42 | 30.88 | 918700.0 | 30.88 |
2020-10-19 | 31.78 | 31.06 | 31.43 | 31.5 | 1904300.0 | 31.5 |
2020-10-16 | 31.53 | 30.56 | 30.98 | 31.53 | 1828300.0 | 31.53 |
2020-10-15 | 31.0 | 30.3 | 30.5 | 30.99 | 1688900.0 | 30.99 |
2020-10-14 | 30.93 | 30.45 | 30.78 | 30.82 | 1641200.0 | 30.82 |
2020-10-13 | 30.82 | 30.2 | 30.59 | 30.7 | 1386800.0 | 30.7 |
2020-10-12 | 30.8 | 29.9 | 30.15 | 30.73 | 1231600.0 | 30.73 |
2020-10-09 | 30.41 | 29.79 | 30.34 | 30.08 | 1401300.0 | 30.08 |
2020-10-08 | 30.02 | 28.7 | 29.2 | 30.01 | 1264800.0 | 30.01 |
2020-10-07 | 29.26 | 27.82 | 27.82 | 29.22 | 1436200.0 | 29.22 |
2020-10-06 | 28.5 | 27.5 | 27.99 | 27.62 | 1584900.0 | 27.62 |
2020-10-05 | 28.08 | 27.44 | 27.46 | 27.95 | 1579700.0 | 27.95 |
2020-10-02 | 27.26 | 26.11 | 26.33 | 27.26 | 861400.0 | 27.26 |
2020-10-01 | 26.89 | 26.05 | 26.19 | 26.85 | 949500.0 | 26.85 |
2020-09-30 | 26.18 | 25.63 | 25.73 | 26.13 | 903600.0 | 26.13 |
2020-09-29 | 26.02 | 25.55 | 25.63 | 25.66 | 588100.0 | 25.66 |
2020-09-28 | 25.88 | 25.52 | 25.61 | 25.7 | 638200.0 | 25.7 |
2020-09-25 | 25.51 | 24.88 | 24.88 | 25.24 | 893600.0 | 25.24 |
2020-09-24 | 25.36 | 24.28 | 24.58 | 24.93 | 1884400.0 | 24.93 |
2020-09-23 | 25.69 | 24.66 | 25.11 | 24.73 | 856100.0 | 24.73 |
2020-09-22 | 25.35 | 24.64 | 25.13 | 25.11 | 910800.0 | 25.11 |
2020-09-21 | 25.87 | 24.82 | 25.87 | 25.08 | 1248000.0 | 25.08 |
2020-09-18 | 26.87 | 25.32 | 26.87 | 25.47 | 2081000.0 | 25.47 |
2020-09-17 | 26.92 | 26.32 | 26.66 | 26.61 | 1073400.0 | 26.61 |
2020-09-16 | 27.45 | 26.48 | 26.92 | 26.54 | 944100.0 | 26.54 |
2020-09-15 | 27.06 | 25.91 | 26.37 | 26.79 | 1000200.0 | 26.79 |
2020-09-14 | 26.27 | 24.67 | 24.8 | 26.19 | 1282400.0 | 26.19 |
2020-09-11 | 24.84 | 23.55 | 23.99 | 24.66 | 2840900.0 | 24.66 |
2020-09-10 | 25.43 | 24.15 | 25.2 | 24.19 | 2601100.0 | 24.19 |
2020-09-09 | 28.45 | 24.5 | 28.35 | 24.91 | 3615000.0 | 24.91 |
2020-09-08 | 28.78 | 28.02 | 28.64 | 28.03 | 585400.0 | 28.03 |
2020-09-04 | 29.38 | 28.33 | 29.27 | 29.11 | 731500.0 | 29.11 |
2020-09-03 | 30.24 | 28.86 | 30.24 | 29.03 | 435600.0 | 29.03 |
2020-09-02 | 30.37 | 29.88 | 30.04 | 30.25 | 384700.0 | 30.25 |
2020-09-01 | 30.01 | 29.03 | 29.27 | 29.99 | 549000.0 | 29.99 |
2020-08-31 | 30.99 | 29.3 | 29.71 | 29.38 | 635500.0 | 29.38 |
2020-08-28 | 29.97 | 29.44 | 29.97 | 29.83 | 509600.0 | 29.83 |
2020-08-27 | 30.21 | 29.53 | 30.09 | 29.72 | 413900.0 | 29.72 |
2020-08-26 | 30.47 | 29.91 | 30.26 | 29.98 | 312900.0 | 29.98 |
2020-08-25 | 30.31 | 29.71 | 30.2 | 30.24 | 492800.0 | 30.24 |
2020-08-24 | 30.09 | 29.76 | 30.05 | 30.0 | 322800.0 | 30.0 |
2020-08-21 | 30.02 | 29.34 | 29.87 | 29.71 | 602100.0 | 29.71 |
2020-08-20 | 30.47 | 29.91 | 30.25 | 29.92 | 420200.0 | 29.92 |
2020-08-19 | 31.08 | 30.53 | 30.9 | 30.59 | 331900.0 | 30.59 |
2020-08-18 | 31.1 | 30.71 | 30.85 | 30.84 | 743000.0 | 30.84 |
2020-08-17 | 31.17 | 30.78 | 30.88 | 30.96 | 785300.0 | 30.96 |
2020-08-14 | 31.08 | 30.33 | 30.61 | 30.69 | 516200.0 | 30.69 |
2020-08-13 | 31.74 | 30.7 | 30.94 | 30.8 | 752500.0 | 30.8 |
2020-08-12 | 31.36 | 30.67 | 31.0 | 31.21 | 1008700.0 | 31.21 |
2020-08-11 | 31.18 | 30.29 | 30.75 | 30.74 | 1015200.0 | 30.74 |
2020-08-10 | 30.89 | 30.12 | 30.63 | 30.49 | 963300.0 | 30.49 |
2020-08-07 | 31.97 | 30.0 | 31.27 | 30.5 | 1107700.0 | 30.5 |
2020-08-06 | 31.14 | 27.67 | 29.0 | 30.94 | 1444800.0 | 30.94 |
2020-08-05 | 28.65 | 27.51 | 27.83 | 28.43 | 1084100.0 | 28.43 |
2020-08-04 | 27.66 | 27.06 | 27.18 | 27.46 | 534900.0 | 27.46 |
2020-08-03 | 27.32 | 26.6 | 27.12 | 27.18 | 795300.0 | 27.18 |
2020-07-31 | 27.25 | 26.41 | 27.25 | 26.79 | 1009600.0 | 26.79 |
2020-07-30 | 27.56 | 26.89 | 27.31 | 27.38 | 484400.0 | 27.38 |
2020-07-29 | 27.88 | 26.78 | 27.04 | 27.78 | 531500.0 | 27.78 |
2020-07-28 | 27.64 | 26.75 | 27.22 | 26.78 | 462200.0 | 26.78 |
2020-07-27 | 27.33 | 26.61 | 27.15 | 27.31 | 491500.0 | 27.31 |
2020-07-24 | 27.8 | 27.12 | 27.73 | 27.2 | 446900.0 | 27.2 |
2020-07-23 | 28.19 | 27.55 | 27.71 | 27.79 | 705200.0 | 27.79 |
2020-07-22 | 27.88 | 27.13 | 27.48 | 27.74 | 590200.0 | 27.74 |
2020-07-21 | 28.0 | 27.23 | 27.5 | 27.61 | 645000.0 | 27.61 |
2020-07-20 | 27.42 | 26.81 | 26.96 | 27.21 | 548500.0 | 27.21 |
2020-07-17 | 27.12 | 26.57 | 26.77 | 27.09 | 691900.0 | 27.09 |
2020-07-16 | 27.21 | 26.55 | 27.16 | 26.85 | 735700.0 | 26.85 |
2020-07-15 | 27.35 | 26.23 | 26.37 | 27.22 | 770100.0 | 27.22 |
2020-07-14 | 25.93 | 25.06 | 25.42 | 25.91 | 647000.0 | 25.91 |
2020-07-13 | 26.41 | 25.38 | 25.99 | 25.43 | 460500.0 | 25.43 |
2020-07-10 | 25.79 | 24.94 | 25.26 | 25.72 | 521800.0 | 25.72 |
2020-07-09 | 25.35 | 24.4 | 25.3 | 25.09 | 755000.0 | 25.09 |
2020-07-08 | 25.39 | 24.83 | 25.28 | 25.34 | 530500.0 | 25.34 |
2020-07-07 | 26.56 | 25.26 | 26.22 | 25.29 | 561500.0 | 25.29 |
2020-07-06 | 27.4 | 26.28 | 27.4 | 26.35 | 361800.0 | 26.35 |
2020-07-02 | 27.5 | 26.66 | 27.44 | 26.78 | 343400.0 | 26.78 |
2020-07-01 | 27.22 | 26.56 | 26.94 | 27.0 | 1131100.0 | 27.0 |
2020-06-30 | 27.87 | 26.42 | 26.42 | 26.99 | 673400.0 | 26.99 |
2020-06-29 | 26.76 | 26.01 | 26.6 | 26.45 | 566800.0 | 26.45 |
2020-06-26 | 26.89 | 26.13 | 26.79 | 26.26 | 879500.0 | 26.26 |
2020-06-25 | 26.97 | 26.06 | 26.44 | 26.92 | 468900.0 | 26.92 |
2020-06-24 | 27.41 | 26.31 | 27.33 | 26.51 | 568100.0 | 26.51 |
2020-06-23 | 27.9 | 27.35 | 27.9 | 27.4 | 417200.0 | 27.4 |
2020-06-22 | 27.48 | 26.63 | 26.82 | 27.42 | 453700.0 | 27.42 |
2020-06-19 | 27.9 | 26.98 | 27.46 | 27.14 | 1172500.0 | 27.14 |
2020-06-18 | 27.36 | 25.94 | 27.11 | 27.14 | 438200.0 | 27.14 |
2020-06-17 | 27.89 | 26.89 | 27.81 | 27.36 | 505200.0 | 27.36 |
2020-06-16 | 28.52 | 27.32 | 28.19 | 27.76 | 485600.0 | 27.76 |
2020-06-15 | 27.27 | 25.46 | 25.59 | 27.18 | 704500.0 | 27.18 |
2020-06-12 | 27.08 | 25.65 | 26.99 | 26.48 | 828400.0 | 26.48 |
2020-06-11 | 26.95 | 25.71 | 26.92 | 25.77 | 708900.0 | 25.77 |
2020-06-10 | 28.5 | 27.6 | 28.3 | 28.01 | 462400.0 | 28.01 |
2020-06-09 | 28.65 | 27.87 | 28.53 | 28.29 | 374600.0 | 28.29 |
2020-06-08 | 29.67 | 28.93 | 29.54 | 29.08 | 439500.0 | 29.08 |
2020-06-05 | 29.34 | 28.3 | 28.4 | 28.96 | 672700.0 | 28.96 |
2020-06-04 | 28.16 | 27.42 | 27.97 | 27.76 | 430900.0 | 27.76 |
2020-06-03 | 28.52 | 27.61 | 27.98 | 28.26 | 557300.0 | 28.26 |
2020-06-02 | 27.98 | 27.01 | 27.98 | 27.63 | 485900.0 | 27.63 |
2020-06-01 | 27.97 | 27.27 | 27.67 | 27.73 | 679300.0 | 27.73 |
2020-05-29 | 27.7 | 26.27 | 26.8 | 27.58 | 1016800.0 | 27.58 |
2020-05-28 | 27.62 | 26.39 | 27.62 | 26.51 | 544500.0 | 26.51 |
2020-05-27 | 27.64 | 26.17 | 27.24 | 27.35 | 703000.0 | 27.35 |
2020-05-26 | 27.66 | 26.65 | 27.2 | 26.75 | 611400.0 | 26.75 |
2020-05-22 | 26.99 | 25.6 | 26.14 | 26.19 | 464700.0 | 26.19 |
2020-05-21 | 26.79 | 25.83 | 26.27 | 25.92 | 746300.0 | 25.92 |
2020-05-20 | 26.55 | 25.63 | 25.72 | 26.45 | 967100.0 | 26.45 |
2020-05-19 | 26.07 | 25.02 | 25.3 | 25.17 | 546900.0 | 25.17 |
2020-05-18 | 26.32 | 25.38 | 25.43 | 25.62 | 1201400.0 | 25.62 |
2020-05-15 | 24.65 | 23.52 | 23.82 | 24.34 | 1028900.0 | 24.34 |
2020-05-14 | 23.91 | 21.85 | 23.2 | 23.87 | 1097500.0 | 23.87 |
2020-05-13 | 24.57 | 22.93 | 24.35 | 23.78 | 1293500.0 | 23.78 |
2020-05-12 | 26.34 | 24.65 | 26.06 | 24.65 | 600500.0 | 24.65 |
2020-05-11 | 26.58 | 25.94 | 26.5 | 26.12 | 797200.0 | 26.12 |
2020-05-08 | 27.96 | 26.83 | 27.25 | 27.0 | 703500.0 | 27.0 |
2020-05-07 | 26.93 | 25.39 | 25.75 | 26.87 | 877800.0 | 26.87 |
2020-05-06 | 27.37 | 26.17 | 27.07 | 26.31 | 812600.0 | 26.31 |
2020-05-05 | 27.9 | 26.71 | 26.95 | 27.09 | 671800.0 | 27.09 |
2020-05-04 | 26.64 | 25.77 | 26.09 | 26.58 | 492700.0 | 26.58 |
2020-05-01 | 27.13 | 25.91 | 26.58 | 26.48 | 582300.0 | 26.48 |
2020-04-30 | 28.16 | 27.0 | 27.58 | 27.4 | 786300.0 | 27.4 |
2020-04-29 | 28.4 | 26.91 | 27.43 | 28.06 | 1253500.0 | 28.06 |
2020-04-28 | 27.5 | 26.3 | 27.27 | 26.36 | 675500.0 | 26.36 |
2020-04-27 | 26.82 | 24.31 | 24.31 | 26.63 | 960300.0 | 26.63 |
2020-04-24 | 24.43 | 23.66 | 24.25 | 24.14 | 1096000.0 | 24.14 |
2020-04-23 | 25.84 | 24.21 | 24.78 | 24.24 | 790300.0 | 24.24 |
2020-04-22 | 25.03 | 24.33 | 24.65 | 24.51 | 509700.0 | 24.51 |
2020-04-21 | 25.38 | 23.67 | 25.06 | 24.06 | 710000.0 | 24.06 |
2020-04-20 | 27.57 | 25.3 | 26.0 | 25.79 | 702500.0 | 25.79 |
2020-04-17 | 26.13 | 24.75 | 24.75 | 26.01 | 1499400.0 | 26.01 |
2020-04-16 | 25.15 | 23.41 | 24.28 | 23.97 | 940900.0 | 23.97 |
2020-04-15 | 25.19 | 24.11 | 24.81 | 24.32 | 1040800.0 | 24.32 |
2020-04-14 | 26.35 | 25.3 | 26.25 | 25.32 | 644900.0 | 25.32 |
2020-04-13 | 27.48 | 25.4 | 27.12 | 25.62 | 761200.0 | 25.62 |
2020-04-09 | 27.76 | 26.16 | 26.56 | 27.36 | 606700.0 | 27.36 |
2020-04-08 | 26.37 | 24.29 | 24.61 | 25.91 | 749900.0 | 25.91 |
2020-04-07 | 25.31 | 23.96 | 24.27 | 24.15 | 950600.0 | 24.15 |
2020-04-06 | 23.8 | 22.64 | 22.71 | 23.45 | 1212900.0 | 23.45 |
2020-04-03 | 22.3 | 21.01 | 21.8 | 21.75 | 798300.0 | 21.75 |
2020-04-02 | 22.83 | 21.46 | 22.25 | 22.21 | 1068700.0 | 22.21 |
2020-04-01 | 23.36 | 21.99 | 23.36 | 22.46 | 925400.0 | 22.46 |
2020-03-31 | 24.41 | 23.2 | 23.5 | 24.15 | 1471800.0 | 24.15 |
2020-03-30 | 23.95 | 22.72 | 23.4 | 23.61 | 925300.0 | 23.61 |
2020-03-27 | 24.51 | 23.0 | 24.1 | 23.17 | 688700.0 | 23.17 |
2020-03-26 | 25.74 | 23.95 | 24.19 | 25.02 | 1044800.0 | 25.02 |
2020-03-25 | 25.58 | 21.5 | 22.64 | 23.96 | 1839400.0 | 23.96 |
2020-03-24 | 23.06 | 21.55 | 22.6 | 22.65 | 1693300.0 | 22.65 |
2020-03-23 | 22.41 | 20.57 | 22.41 | 21.5 | 1787700.0 | 21.5 |
2020-03-20 | 24.56 | 21.81 | 23.98 | 22.09 | 1769500.0 | 22.09 |
2020-03-19 | 24.58 | 20.03 | 21.19 | 23.87 | 1452100.0 | 23.87 |
2020-03-18 | 25.26 | 20.27 | 23.98 | 21.19 | 1550900.0 | 21.19 |
2020-03-17 | 25.88 | 22.18 | 23.19 | 25.43 | 1553200.0 | 25.43 |
2020-03-16 | 25.27 | 22.11 | 24.1 | 22.84 | 1336300.0 | 22.84 |
2020-03-13 | 26.76 | 24.53 | 26.46 | 26.72 | 1284600.0 | 26.72 |
2020-03-12 | 25.7 | 22.72 | 24.36 | 25.35 | 1299000.0 | 25.35 |
2020-03-11 | 27.9 | 25.62 | 27.44 | 26.14 | 956400.0 | 26.14 |
2020-03-10 | 30.5 | 27.55 | 30.16 | 28.13 | 1472300.0 | 28.13 |
2020-03-09 | 30.15 | 26.78 | 27.2 | 28.94 | 1443800.0 | 28.94 |
2020-03-06 | 29.93 | 28.25 | 28.25 | 29.79 | 1305900.0 | 29.79 |
2020-03-05 | 30.0 | 28.73 | 29.05 | 29.41 | 1298100.0 | 29.41 |
2020-03-04 | 30.08 | 28.45 | 29.14 | 30.02 | 1060300.0 | 30.02 |
2020-03-03 | 29.95 | 28.27 | 29.16 | 28.71 | 1256400.0 | 28.71 |
2020-03-02 | 29.29 | 27.31 | 28.11 | 29.24 | 978100.0 | 29.24 |
2020-02-28 | 28.32 | 27.07 | 27.51 | 27.87 | 1577900.0 | 27.87 |
2020-02-27 | 29.19 | 26.0 | 27.89 | 28.21 | 978200.0 | 28.21 |
2020-02-26 | 31.41 | 29.72 | 31.0 | 29.8 | 530800.0 | 29.8 |
2020-02-25 | 32.34 | 30.81 | 32.33 | 30.84 | 617900.0 | 30.84 |
2020-02-24 | 32.6 | 31.42 | 31.62 | 32.32 | 408800.0 | 32.32 |
2020-02-21 | 33.53 | 32.64 | 33.53 | 33.05 | 473800.0 | 33.05 |
2020-02-20 | 34.03 | 33.15 | 34.03 | 33.7 | 511000.0 | 33.7 |
2020-02-19 | 34.42 | 33.26 | 33.4 | 34.03 | 713700.0 | 34.03 |
2020-02-18 | 35.9 | 32.81 | 35.9 | 33.24 | 1047900.0 | 33.24 |