名前 | Ameren Corporation Common Stock |
ティッカー | AEE |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 73.64 | 71.82 | 73.21 | 72.66 | 1660400.0 | 72.66 |
2021-02-12 | 73.41 | 71.91 | 72.33 | 73.28 | 1247300.0 | 73.28 |
2021-02-11 | 73.81 | 72.23 | 73.53 | 72.56 | 1492400.0 | 72.56 |
2021-02-10 | 74.25 | 73.17 | 73.74 | 73.44 | 1720000.0 | 73.44 |
2021-02-09 | 73.5 | 72.35 | 73.19 | 73.26 | 777300.0 | 73.26 |
2021-02-08 | 74.45 | 72.26 | 74.29 | 72.59 | 1637200.0 | 72.59 |
2021-02-05 | 74.86 | 73.85 | 74.21 | 74.2 | 1243500.0 | 74.2 |
2021-02-04 | 74.36 | 72.26 | 72.63 | 73.93 | 1453400.0 | 73.93 |
2021-02-03 | 73.26 | 72.39 | 72.77 | 72.74 | 748400.0 | 72.74 |
2021-02-02 | 74.53 | 72.2 | 72.84 | 72.77 | 908500.0 | 72.77 |
2021-02-01 | 73.7 | 72.44 | 72.95 | 72.84 | 1365200.0 | 72.84 |
2021-01-29 | 73.85 | 72.48 | 73.46 | 72.72 | 1744200.0 | 72.72 |
2021-01-28 | 76.17 | 73.91 | 75.12 | 73.91 | 1650000.0 | 73.91 |
2021-01-27 | 76.41 | 74.05 | 74.37 | 75.09 | 1505600.0 | 75.09 |
2021-01-26 | 75.68 | 73.66 | 74.85 | 75.21 | 1224100.0 | 75.21 |
2021-01-25 | 75.15 | 72.12 | 72.32 | 75.08 | 2551600.0 | 75.08 |
2021-01-22 | 73.1 | 71.01 | 71.66 | 72.88 | 2680500.0 | 72.88 |
2021-01-21 | 72.71 | 71.62 | 72.32 | 71.74 | 2416600.0 | 71.74 |
2021-01-20 | 72.86 | 71.85 | 72.39 | 72.54 | 2273300.0 | 72.54 |
2021-01-19 | 74.48 | 72.77 | 74.48 | 72.99 | 2451700.0 | 72.99 |
2021-01-15 | 74.78 | 73.42 | 73.9 | 74.39 | 1240100.0 | 74.39 |
2021-01-14 | 75.69 | 73.03 | 75.69 | 73.99 | 1764500.0 | 73.99 |
2021-01-13 | 75.76 | 74.29 | 74.44 | 75.5 | 1879800.0 | 75.5 |
2021-01-12 | 75.21 | 73.4 | 74.87 | 74.24 | 1456500.0 | 74.24 |
2021-01-11 | 75.33 | 74.37 | 74.91 | 75.04 | 2480400.0 | 75.04 |
2021-01-08 | 75.13 | 74.1 | 74.3 | 75.0 | 1552700.0 | 75.0 |
2021-01-07 | 76.79 | 73.99 | 76.62 | 74.24 | 2153800.0 | 74.24 |
2021-01-06 | 77.0 | 75.43 | 75.57 | 76.39 | 2284400.0 | 76.39 |
2021-01-05 | 76.58 | 75.48 | 76.39 | 75.76 | 1570800.0 | 75.76 |
2021-01-04 | 77.98 | 75.56 | 77.64 | 76.13 | 2807600.0 | 76.13 |
2020-12-31 | 78.11 | 76.73 | 77.26 | 78.06 | 1238700.0 | 78.06 |
2020-12-30 | 77.19 | 76.51 | 76.6 | 76.97 | 1526600.0 | 76.97 |
2020-12-29 | 77.47 | 76.55 | 76.85 | 76.57 | 1027600.0 | 76.57 |
2020-12-28 | 77.2 | 76.46 | 76.63 | 76.75 | 991500.0 | 76.75 |
2020-12-24 | 76.55 | 75.65 | 75.85 | 76.47 | 462900.0 | 76.47 |
2020-12-23 | 77.17 | 75.54 | 76.8 | 75.72 | 1226300.0 | 75.72 |
2020-12-22 | 77.09 | 75.76 | 77.0 | 76.55 | 1680600.0 | 76.55 |
2020-12-21 | 78.32 | 76.37 | 77.61 | 77.08 | 1395800.0 | 77.08 |
2020-12-18 | 79.5 | 78.42 | 78.67 | 78.86 | 2410200.0 | 78.86 |
2020-12-17 | 79.66 | 78.09 | 78.36 | 78.74 | 1692100.0 | 78.74 |
2020-12-16 | 79.64 | 77.59 | 79.0 | 78.0 | 1326600.0 | 78.0 |
2020-12-15 | 79.25 | 76.95 | 77.48 | 78.73 | 1419800.0 | 78.73 |
2020-12-14 | 78.6 | 76.75 | 77.77 | 77.24 | 1368200.0 | 77.24 |
2020-12-11 | 77.64 | 76.65 | 76.97 | 77.47 | 1173000.0 | 77.47 |
2020-12-10 | 78.15 | 76.68 | 77.71 | 77.34 | 1105700.0 | 77.34 |
2020-12-09 | 78.01 | 76.97 | 77.22 | 77.8 | 1449800.0 | 77.8 |
2020-12-08 | 78.22 | 76.82 | 77.08 | 77.26 | 1724000.0 | 77.26 |
2020-12-07 | 78.21 | 76.76 | 76.93 | 78.2 | 1638000.0 | 77.68 |
2020-12-04 | 78.2 | 76.44 | 77.74 | 77.08 | 1123100.0 | 76.57 |
2020-12-03 | 78.44 | 77.57 | 78.2 | 77.91 | 1122200.0 | 77.4 |
2020-12-02 | 78.56 | 77.01 | 78.11 | 78.49 | 914100.0 | 77.97 |
2020-12-01 | 79.25 | 77.83 | 78.3 | 78.51 | 1246100.0 | 77.99 |
2020-11-30 | 78.77 | 77.57 | 78.76 | 77.78 | 1418600.0 | 77.27 |
2020-11-27 | 80.54 | 78.93 | 80.4 | 78.99 | 438700.0 | 78.47 |
2020-11-25 | 80.59 | 79.0 | 79.2 | 80.58 | 1657700.0 | 80.05 |
2020-11-24 | 79.9 | 78.46 | 79.67 | 79.07 | 3116100.0 | 78.55 |
2020-11-23 | 79.48 | 78.35 | 78.61 | 79.3 | 2351500.0 | 78.78 |
2020-11-20 | 79.39 | 78.26 | 78.65 | 78.45 | 1358400.0 | 77.93 |
2020-11-19 | 79.27 | 77.61 | 78.98 | 78.35 | 1536400.0 | 77.83 |
2020-11-18 | 81.89 | 78.78 | 81.89 | 79.06 | 2428500.0 | 78.54 |
2020-11-17 | 83.66 | 80.57 | 83.66 | 80.6 | 2013300.0 | 80.07 |
2020-11-16 | 84.46 | 82.32 | 83.37 | 84.33 | 2218400.0 | 83.77 |
2020-11-13 | 82.87 | 81.34 | 81.43 | 82.12 | 1467300.0 | 81.58 |
2020-11-12 | 82.9 | 80.79 | 82.18 | 81.34 | 1654700.0 | 80.8 |
2020-11-11 | 83.36 | 81.95 | 82.8 | 82.37 | 1724700.0 | 81.83 |
2020-11-10 | 83.81 | 82.42 | 83.09 | 82.46 | 1521300.0 | 81.92 |
2020-11-09 | 86.9 | 82.75 | 85.37 | 83.04 | 1967200.0 | 82.49 |
2020-11-06 | 82.98 | 81.45 | 82.2 | 81.85 | 1262500.0 | 81.31 |
2020-11-05 | 84.71 | 81.55 | 84.1 | 82.47 | 1692400.0 | 81.93 |
2020-11-04 | 85.59 | 83.41 | 84.02 | 83.45 | 1209200.0 | 82.9 |
2020-11-03 | 85.25 | 83.58 | 84.22 | 84.32 | 854700.0 | 83.76 |
2020-11-02 | 83.27 | 81.55 | 81.99 | 83.21 | 1109700.0 | 82.66 |
2020-10-30 | 82.23 | 80.37 | 80.94 | 81.12 | 1330400.0 | 80.59 |
2020-10-29 | 82.45 | 79.91 | 81.17 | 81.34 | 890400.0 | 80.8 |
2020-10-28 | 84.16 | 81.27 | 83.11 | 81.37 | 1131500.0 | 80.83 |
2020-10-27 | 85.43 | 83.94 | 84.23 | 84.19 | 1381100.0 | 83.64 |
2020-10-26 | 84.1 | 82.23 | 82.71 | 84.06 | 1027000.0 | 83.51 |
2020-10-23 | 83.58 | 82.68 | 83.57 | 83.39 | 1026600.0 | 82.84 |
2020-10-22 | 83.18 | 81.8 | 82.17 | 83.03 | 535400.0 | 82.48 |
2020-10-21 | 83.2 | 81.79 | 82.27 | 82.29 | 868100.0 | 81.75 |
2020-10-20 | 82.72 | 81.32 | 82.19 | 82.14 | 915500.0 | 81.6 |
2020-10-19 | 82.84 | 81.22 | 82.4 | 81.64 | 795900.0 | 81.1 |
2020-10-16 | 82.67 | 81.16 | 81.26 | 82.39 | 953500.0 | 81.85 |
2020-10-15 | 81.9 | 80.36 | 80.56 | 81.15 | 636900.0 | 80.62 |
2020-10-14 | 81.65 | 80.94 | 81.24 | 81.35 | 698200.0 | 80.81 |
2020-10-13 | 81.8 | 79.87 | 81.8 | 81.15 | 1115100.0 | 80.62 |
2020-10-12 | 83.4 | 82.05 | 82.11 | 82.54 | 816300.0 | 82.0 |
2020-10-09 | 82.53 | 81.32 | 81.83 | 82.05 | 971000.0 | 81.51 |
2020-10-08 | 81.75 | 80.72 | 81.18 | 81.73 | 1199700.0 | 81.19 |
2020-10-07 | 81.86 | 80.05 | 81.51 | 80.69 | 963700.0 | 80.16 |
2020-10-06 | 82.03 | 79.83 | 80.71 | 81.3 | 1216600.0 | 80.76 |
2020-10-05 | 81.06 | 78.82 | 79.85 | 80.72 | 1066600.0 | 80.19 |
2020-10-02 | 80.72 | 78.96 | 79.44 | 79.81 | 900600.0 | 79.28 |
2020-10-01 | 80.21 | 79.06 | 79.17 | 79.86 | 1060800.0 | 79.33 |
2020-09-30 | 79.91 | 78.53 | 79.3 | 79.08 | 1444900.0 | 78.56 |
2020-09-29 | 79.37 | 78.5 | 78.83 | 79.02 | 898200.0 | 78.5 |
2020-09-28 | 79.37 | 78.08 | 78.97 | 78.42 | 713500.0 | 77.9 |
2020-09-25 | 78.3 | 76.18 | 76.51 | 78.21 | 764700.0 | 77.69 |
2020-09-24 | 77.08 | 75.28 | 75.78 | 76.7 | 794200.0 | 76.19 |
2020-09-23 | 77.54 | 75.53 | 77.12 | 75.61 | 995300.0 | 75.11 |
2020-09-22 | 77.94 | 76.55 | 76.56 | 77.06 | 1152900.0 | 76.55 |
2020-09-21 | 77.17 | 75.27 | 75.76 | 76.62 | 1660800.0 | 76.12 |
2020-09-18 | 78.08 | 76.85 | 77.43 | 76.86 | 2281100.0 | 76.35 |
2020-09-17 | 77.77 | 76.59 | 77.33 | 77.62 | 1123100.0 | 77.11 |
2020-09-16 | 78.85 | 77.35 | 77.48 | 77.94 | 1193700.0 | 77.43 |
2020-09-15 | 78.38 | 76.88 | 77.24 | 77.5 | 1068400.0 | 76.99 |
2020-09-14 | 77.8 | 76.65 | 76.96 | 76.98 | 936800.0 | 76.47 |
2020-09-11 | 76.83 | 75.84 | 76.71 | 76.6 | 959500.0 | 76.1 |
2020-09-10 | 78.59 | 76.29 | 78.11 | 76.46 | 898400.0 | 75.96 |
2020-09-09 | 79.63 | 77.71 | 77.93 | 78.38 | 1365700.0 | 77.86 |
2020-09-08 | 78.43 | 76.62 | 78.43 | 77.4 | 984300.0 | 76.89 |
2020-09-04 | 79.61 | 77.85 | 79.18 | 78.96 | 1084700.0 | 77.95 |
2020-09-03 | 81.18 | 78.34 | 80.7 | 79.1 | 1155900.0 | 78.09 |
2020-09-02 | 80.61 | 78.14 | 78.54 | 80.23 | 1495400.0 | 79.2 |
2020-09-01 | 79.11 | 77.66 | 79.11 | 78.48 | 664900.0 | 77.47 |
2020-08-31 | 79.31 | 78.17 | 78.29 | 79.11 | 1122800.0 | 78.1 |
2020-08-28 | 79.39 | 78.03 | 79.39 | 78.66 | 735600.0 | 77.65 |
2020-08-27 | 79.34 | 78.34 | 78.85 | 78.93 | 716600.0 | 77.92 |
2020-08-26 | 79.15 | 77.65 | 79.15 | 78.44 | 1305600.0 | 77.43 |
2020-08-25 | 81.63 | 79.49 | 81.54 | 79.6 | 1259600.0 | 78.58 |
2020-08-24 | 81.31 | 80.17 | 81.1 | 81.25 | 837100.0 | 80.21 |
2020-08-21 | 80.94 | 79.44 | 80.84 | 80.72 | 880300.0 | 79.69 |
2020-08-20 | 81.33 | 80.13 | 80.7 | 80.47 | 816000.0 | 79.44 |
2020-08-19 | 81.79 | 80.93 | 81.58 | 81.15 | 612300.0 | 80.11 |
2020-08-18 | 81.82 | 80.87 | 81.5 | 81.18 | 1014500.0 | 80.14 |
2020-08-17 | 82.23 | 80.91 | 81.38 | 81.43 | 734000.0 | 80.39 |
2020-08-14 | 81.94 | 80.57 | 81.61 | 81.27 | 645400.0 | 80.23 |
2020-08-13 | 81.65 | 80.43 | 80.95 | 81.37 | 1464300.0 | 80.33 |
2020-08-12 | 83.0 | 80.97 | 81.52 | 81.98 | 1151900.0 | 80.93 |
2020-08-11 | 83.96 | 80.85 | 83.66 | 81.16 | 1037600.0 | 80.12 |
2020-08-10 | 83.95 | 82.14 | 82.98 | 83.25 | 1249400.0 | 82.18 |
2020-08-07 | 82.71 | 79.34 | 79.34 | 82.18 | 1435100.0 | 81.13 |
2020-08-06 | 81.49 | 79.88 | 80.27 | 81.06 | 1547800.0 | 80.02 |
2020-08-05 | 82.4 | 79.76 | 82.27 | 80.45 | 2350300.0 | 79.42 |
2020-08-04 | 82.43 | 79.01 | 79.03 | 82.19 | 2629700.0 | 81.14 |
2020-08-03 | 80.0 | 78.22 | 79.96 | 79.28 | 1211900.0 | 78.26 |
2020-07-31 | 80.29 | 78.88 | 79.62 | 80.24 | 1107700.0 | 79.21 |
2020-07-30 | 79.92 | 79.03 | 79.66 | 79.55 | 1009300.0 | 78.53 |
2020-07-29 | 80.4 | 79.68 | 79.8 | 80.15 | 655400.0 | 79.12 |
2020-07-28 | 80.49 | 78.59 | 78.75 | 79.67 | 1061900.0 | 78.65 |
2020-07-27 | 79.55 | 78.48 | 79.55 | 79.01 | 1103800.0 | 78.0 |
2020-07-24 | 81.31 | 79.12 | 80.61 | 79.52 | 780100.0 | 78.5 |
2020-07-23 | 80.82 | 79.89 | 80.23 | 80.52 | 1482200.0 | 79.49 |
2020-07-22 | 80.3 | 77.31 | 77.63 | 80.21 | 1153400.0 | 79.18 |
2020-07-21 | 78.68 | 77.53 | 77.83 | 78.0 | 1360200.0 | 77.0 |
2020-07-20 | 79.18 | 77.74 | 78.44 | 77.79 | 1022900.0 | 76.79 |
2020-07-17 | 78.91 | 76.81 | 77.21 | 78.74 | 1372400.0 | 77.73 |
2020-07-16 | 77.34 | 75.79 | 75.93 | 76.79 | 1605300.0 | 75.81 |
2020-07-15 | 77.58 | 75.8 | 77.31 | 75.93 | 1713900.0 | 74.96 |
2020-07-14 | 76.92 | 75.34 | 75.68 | 76.57 | 2206200.0 | 75.59 |
2020-07-13 | 76.04 | 74.49 | 74.69 | 75.56 | 1783500.0 | 74.59 |
2020-07-10 | 75.06 | 73.6 | 73.6 | 74.54 | 1188100.0 | 73.58 |
2020-07-09 | 73.93 | 71.66 | 73.55 | 73.65 | 1363300.0 | 72.71 |
2020-07-08 | 74.3 | 72.81 | 73.27 | 73.94 | 1245800.0 | 72.99 |
2020-07-07 | 73.47 | 72.04 | 72.6 | 73.34 | 1163800.0 | 72.4 |
2020-07-06 | 74.48 | 72.46 | 73.62 | 73.34 | 1682900.0 | 72.4 |
2020-07-02 | 73.83 | 72.77 | 72.83 | 73.23 | 1774400.0 | 72.29 |
2020-07-01 | 72.75 | 70.26 | 70.34 | 72.49 | 1782100.0 | 71.56 |
2020-06-30 | 70.7 | 69.6 | 69.7 | 70.36 | 1351000.0 | 69.46 |
2020-06-29 | 69.8 | 68.53 | 69.44 | 69.73 | 1248600.0 | 68.84 |
2020-06-26 | 69.58 | 67.65 | 68.52 | 68.9 | 3616500.0 | 68.02 |
2020-06-25 | 69.44 | 67.14 | 69.44 | 68.81 | 1388500.0 | 67.93 |
2020-06-24 | 69.87 | 68.26 | 69.34 | 69.46 | 1674500.0 | 68.57 |
2020-06-23 | 71.33 | 69.19 | 71.33 | 70.0 | 1783700.0 | 69.1 |
2020-06-22 | 71.34 | 68.28 | 69.53 | 70.62 | 2053500.0 | 69.72 |
2020-06-19 | 73.3 | 69.74 | 73.07 | 69.8 | 3761600.0 | 68.91 |
2020-06-18 | 72.55 | 70.61 | 71.91 | 72.46 | 2041400.0 | 71.53 |
2020-06-17 | 73.03 | 71.4 | 72.72 | 72.46 | 2199900.0 | 71.53 |
2020-06-16 | 74.75 | 72.15 | 74.06 | 72.55 | 2314600.0 | 71.62 |
2020-06-15 | 72.83 | 69.72 | 70.41 | 72.34 | 1668100.0 | 71.41 |
2020-06-12 | 73.53 | 70.84 | 73.34 | 71.75 | 1523000.0 | 70.83 |
2020-06-11 | 73.82 | 71.07 | 73.49 | 71.84 | 1727900.0 | 70.92 |
2020-06-10 | 76.35 | 74.71 | 75.14 | 74.86 | 1109400.0 | 73.9 |
2020-06-09 | 76.09 | 74.05 | 76.09 | 75.27 | 1436500.0 | 74.31 |
2020-06-08 | 77.42 | 74.51 | 75.16 | 77.22 | 1245700.0 | 75.74 |
2020-06-05 | 76.94 | 74.2 | 74.63 | 75.58 | 1723500.0 | 74.13 |
2020-06-04 | 75.84 | 73.02 | 75.59 | 73.99 | 1267100.0 | 72.57 |
2020-06-03 | 76.26 | 75.0 | 75.03 | 76.08 | 1344400.0 | 74.62 |
2020-06-02 | 74.98 | 73.74 | 74.82 | 74.91 | 1363700.0 | 73.48 |
2020-06-01 | 75.32 | 73.75 | 74.6 | 74.37 | 1037900.0 | 72.95 |
2020-05-29 | 75.27 | 73.36 | 73.61 | 74.73 | 1877000.0 | 73.3 |
2020-05-28 | 74.39 | 71.78 | 72.29 | 73.94 | 2379700.0 | 72.52 |
2020-05-27 | 71.93 | 69.3 | 71.93 | 70.51 | 2586500.0 | 69.16 |
2020-05-26 | 72.11 | 70.45 | 71.02 | 70.76 | 1784200.0 | 69.41 |
2020-05-22 | 69.9 | 69.06 | 69.31 | 69.82 | 1340000.0 | 68.48 |
2020-05-21 | 70.81 | 69.06 | 70.12 | 69.3 | 1510900.0 | 67.97 |
2020-05-20 | 71.29 | 70.07 | 71.2 | 70.33 | 1531700.0 | 68.98 |
2020-05-19 | 71.88 | 70.64 | 71.83 | 70.65 | 1272500.0 | 69.3 |
2020-05-18 | 72.7 | 69.95 | 70.49 | 72.23 | 2530200.0 | 70.85 |
2020-05-15 | 69.71 | 66.55 | 68.39 | 68.76 | 6531000.0 | 67.44 |
2020-05-14 | 68.87 | 66.33 | 67.72 | 68.72 | 1999000.0 | 67.4 |
2020-05-13 | 68.65 | 67.0 | 68.49 | 68.35 | 2586200.0 | 67.04 |
2020-05-12 | 70.83 | 68.4 | 70.21 | 68.97 | 3072700.0 | 67.65 |
2020-05-11 | 71.48 | 69.19 | 70.54 | 70.83 | 2311800.0 | 69.47 |
2020-05-08 | 71.01 | 69.91 | 70.41 | 70.86 | 1219500.0 | 69.5 |
2020-05-07 | 71.26 | 69.42 | 70.78 | 69.65 | 2300300.0 | 68.32 |
2020-05-06 | 72.46 | 69.81 | 72.46 | 69.84 | 1985300.0 | 68.5 |
2020-05-05 | 72.61 | 71.09 | 71.09 | 72.15 | 1375300.0 | 70.77 |
2020-05-04 | 71.67 | 70.07 | 71.18 | 71.44 | 1130100.0 | 70.07 |
2020-05-01 | 71.97 | 70.4 | 71.71 | 71.45 | 1520200.0 | 70.08 |
2020-04-30 | 74.2 | 72.09 | 74.12 | 72.75 | 1742600.0 | 71.36 |
2020-04-29 | 75.74 | 72.81 | 75.74 | 74.62 | 1747800.0 | 73.19 |
2020-04-28 | 75.1 | 73.24 | 74.07 | 74.25 | 1410800.0 | 72.83 |
2020-04-27 | 74.43 | 73.33 | 74.13 | 73.42 | 1112400.0 | 72.01 |
2020-04-24 | 74.25 | 72.68 | 73.93 | 73.64 | 1460300.0 | 72.23 |
2020-04-23 | 77.05 | 73.73 | 76.43 | 74.19 | 1531200.0 | 72.77 |
2020-04-22 | 77.25 | 74.09 | 75.3 | 76.78 | 1507900.0 | 75.31 |
2020-04-21 | 74.35 | 71.57 | 71.79 | 74.02 | 2648600.0 | 72.6 |
2020-04-20 | 78.63 | 73.12 | 78.49 | 73.24 | 1851000.0 | 71.84 |
2020-04-17 | 78.84 | 76.09 | 78.75 | 77.83 | 1577800.0 | 76.34 |
2020-04-16 | 77.73 | 74.9 | 76.12 | 77.26 | 1601400.0 | 75.78 |
2020-04-15 | 76.25 | 74.17 | 76.02 | 75.5 | 1436300.0 | 74.05 |
2020-04-14 | 77.73 | 75.86 | 76.03 | 77.17 | 1153600.0 | 75.69 |
2020-04-13 | 78.89 | 74.59 | 77.94 | 75.82 | 992700.0 | 74.37 |
2020-04-09 | 81.25 | 76.53 | 76.53 | 79.0 | 1660000.0 | 77.49 |
2020-04-08 | 76.91 | 71.6 | 72.12 | 76.01 | 1365600.0 | 74.56 |
2020-04-07 | 75.64 | 71.21 | 75.64 | 71.53 | 2606500.0 | 70.16 |
2020-04-06 | 75.04 | 70.76 | 71.21 | 74.29 | 1320800.0 | 72.87 |
2020-04-03 | 71.65 | 68.37 | 70.21 | 68.75 | 2175500.0 | 67.43 |
2020-04-02 | 72.31 | 66.76 | 66.85 | 71.67 | 2065000.0 | 70.3 |
2020-04-01 | 70.59 | 65.9 | 69.91 | 67.73 | 1976800.0 | 66.43 |
2020-03-31 | 76.75 | 72.48 | 76.75 | 72.83 | 2555900.0 | 71.44 |
2020-03-30 | 78.77 | 74.66 | 76.02 | 78.17 | 2469800.0 | 76.67 |
2020-03-27 | 77.02 | 70.44 | 70.87 | 74.24 | 1829800.0 | 72.82 |
2020-03-26 | 73.69 | 66.64 | 67.14 | 72.79 | 2056100.0 | 71.4 |
2020-03-25 | 69.12 | 61.59 | 64.13 | 67.54 | 2397400.0 | 66.25 |
2020-03-24 | 65.49 | 60.3 | 63.4 | 65.29 | 2620500.0 | 64.04 |
2020-03-23 | 64.94 | 58.74 | 63.08 | 61.37 | 3118300.0 | 60.2 |
2020-03-20 | 71.64 | 62.01 | 71.5 | 62.93 | 3145800.0 | 61.73 |
2020-03-19 | 78.16 | 70.95 | 76.75 | 71.88 | 3094900.0 | 70.5 |
2020-03-18 | 77.38 | 70.18 | 71.94 | 76.15 | 2533300.0 | 74.69 |
2020-03-17 | 79.18 | 66.86 | 67.71 | 77.69 | 3871900.0 | 76.2 |
2020-03-16 | 72.33 | 64.93 | 70.02 | 65.95 | 3280500.0 | 64.69 |
2020-03-13 | 76.51 | 71.2 | 75.66 | 76.15 | 2490900.0 | 74.69 |
2020-03-12 | 76.82 | 71.04 | 75.5 | 72.4 | 2952100.0 | 71.01 |
2020-03-11 | 81.86 | 79.59 | 80.96 | 80.87 | 2733800.0 | 79.32 |
2020-03-10 | 83.59 | 79.16 | 81.99 | 82.59 | 2920800.0 | 81.01 |
2020-03-09 | 83.37 | 80.02 | 82.0 | 81.6 | 4268200.0 | 79.55 |
2020-03-06 | 85.69 | 81.3 | 83.81 | 85.35 | 3040900.0 | 83.21 |
2020-03-05 | 87.12 | 85.11 | 85.6 | 86.05 | 2061800.0 | 83.89 |
2020-03-04 | 87.66 | 83.74 | 83.74 | 87.07 | 1952700.0 | 84.89 |
2020-03-03 | 86.0 | 82.96 | 84.17 | 83.16 | 2231900.0 | 81.07 |
2020-03-02 | 84.46 | 79.15 | 79.29 | 84.42 | 2835700.0 | 82.3 |
2020-02-28 | 80.28 | 77.19 | 80.08 | 79.0 | 4615000.0 | 77.02 |
2020-02-27 | 85.81 | 81.57 | 85.15 | 81.57 | 2564000.0 | 79.52 |
2020-02-26 | 86.47 | 84.04 | 84.73 | 85.21 | 2840800.0 | 83.07 |
2020-02-25 | 85.32 | 83.32 | 84.9 | 83.56 | 2612800.0 | 81.46 |
2020-02-24 | 85.62 | 84.54 | 85.0 | 84.82 | 1700500.0 | 82.69 |
2020-02-21 | 86.42 | 85.23 | 85.66 | 85.34 | 2212900.0 | 83.2 |
2020-02-20 | 85.92 | 85.1 | 85.55 | 85.66 | 1999000.0 | 83.51 |
2020-02-19 | 86.71 | 85.77 | 86.64 | 85.88 | 1598600.0 | 83.73 |
2020-02-18 | 87.33 | 86.5 | 87.16 | 86.75 | 2305800.0 | 84.57 |