名前 | American Financial Group Inc. Common Stock |
ティッカー | AFG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 108.7 | 107.41 | 108.64 | 108.17 | 457700.0 | 108.17 |
2021-02-12 | 108.74 | 107.56 | 108.0 | 108.04 | 582700.0 | 108.04 |
2021-02-11 | 108.3 | 106.0 | 106.16 | 108.03 | 521700.0 | 108.03 |
2021-02-10 | 107.42 | 103.97 | 104.89 | 106.44 | 961700.0 | 106.44 |
2021-02-09 | 105.09 | 102.25 | 102.83 | 104.34 | 498400.0 | 104.34 |
2021-02-08 | 103.36 | 100.51 | 100.52 | 103.04 | 863800.0 | 103.04 |
2021-02-05 | 100.58 | 95.24 | 96.39 | 100.15 | 1135100.0 | 100.15 |
2021-02-04 | 99.51 | 92.32 | 93.83 | 96.4 | 993300.0 | 96.4 |
2021-02-03 | 93.74 | 91.62 | 92.7 | 93.43 | 422100.0 | 93.43 |
2021-02-02 | 94.07 | 90.26 | 92.78 | 93.44 | 589900.0 | 93.44 |
2021-02-01 | 94.69 | 92.22 | 94.39 | 92.23 | 932700.0 | 92.23 |
2021-01-29 | 94.44 | 90.73 | 92.0 | 94.14 | 1320500.0 | 94.14 |
2021-01-28 | 94.27 | 87.16 | 87.16 | 93.62 | 2348700.0 | 93.62 |
2021-01-27 | 83.84 | 79.21 | 83.13 | 79.44 | 672600.0 | 79.44 |
2021-01-26 | 86.97 | 84.0 | 86.8 | 84.04 | 369600.0 | 84.04 |
2021-01-25 | 86.07 | 84.02 | 84.49 | 86.03 | 565000.0 | 86.03 |
2021-01-22 | 85.7 | 84.42 | 85.4 | 84.84 | 242500.0 | 84.84 |
2021-01-21 | 89.89 | 86.2 | 89.45 | 86.22 | 542900.0 | 86.22 |
2021-01-20 | 89.47 | 87.49 | 88.04 | 89.38 | 755600.0 | 89.38 |
2021-01-19 | 88.33 | 86.9 | 88.33 | 87.82 | 271000.0 | 87.82 |
2021-01-15 | 88.1 | 86.46 | 87.77 | 87.7 | 282700.0 | 87.7 |
2021-01-14 | 89.7 | 88.26 | 89.35 | 89.06 | 388200.0 | 89.06 |
2021-01-13 | 90.64 | 89.06 | 90.28 | 89.24 | 486600.0 | 88.74 |
2021-01-12 | 91.42 | 90.13 | 90.81 | 90.51 | 629100.0 | 90.0 |
2021-01-11 | 91.64 | 89.88 | 89.88 | 90.14 | 254400.0 | 89.63 |
2021-01-08 | 92.5 | 89.27 | 92.5 | 91.06 | 248300.0 | 90.55 |
2021-01-07 | 92.42 | 91.31 | 91.94 | 91.64 | 367900.0 | 91.13 |
2021-01-06 | 92.37 | 88.18 | 88.18 | 91.98 | 441600.0 | 91.46 |
2021-01-05 | 86.32 | 84.05 | 85.42 | 86.17 | 360300.0 | 85.69 |
2021-01-04 | 88.64 | 84.39 | 88.54 | 85.16 | 374300.0 | 84.68 |
2020-12-31 | 88.02 | 86.41 | 87.13 | 87.62 | 346300.0 | 87.13 |
2020-12-30 | 88.75 | 85.93 | 85.93 | 87.37 | 278200.0 | 86.88 |
2020-12-29 | 87.64 | 85.77 | 87.03 | 85.82 | 980000.0 | 85.34 |
2020-12-28 | 88.24 | 86.45 | 88.11 | 86.75 | 231400.0 | 86.26 |
2020-12-24 | 87.59 | 86.0 | 86.85 | 87.57 | 113100.0 | 87.08 |
2020-12-23 | 86.88 | 85.39 | 85.39 | 86.45 | 1096200.0 | 85.97 |
2020-12-22 | 85.37 | 84.43 | 84.77 | 84.64 | 402300.0 | 84.17 |
2020-12-21 | 85.28 | 82.61 | 85.28 | 84.89 | 385400.0 | 84.41 |
2020-12-18 | 86.24 | 84.56 | 85.95 | 85.35 | 1057900.0 | 84.87 |
2020-12-17 | 87.58 | 85.67 | 87.4 | 87.08 | 592900.0 | 84.6 |
2020-12-16 | 88.96 | 86.87 | 88.96 | 87.09 | 511600.0 | 84.61 |
2020-12-15 | 88.2 | 85.65 | 87.94 | 88.16 | 509700.0 | 85.65 |
2020-12-14 | 89.75 | 86.5 | 89.75 | 86.85 | 312100.0 | 84.38 |
2020-12-11 | 89.8 | 87.24 | 88.72 | 88.06 | 250900.0 | 85.56 |
2020-12-10 | 90.11 | 87.56 | 88.8 | 89.92 | 675300.0 | 87.36 |
2020-12-09 | 89.67 | 87.66 | 89.66 | 88.79 | 236900.0 | 86.26 |
2020-12-08 | 89.78 | 86.13 | 86.49 | 89.23 | 391600.0 | 86.69 |
2020-12-07 | 90.98 | 86.97 | 90.45 | 87.43 | 656200.0 | 84.94 |
2020-12-04 | 91.48 | 89.13 | 89.74 | 91.2 | 329600.0 | 88.61 |
2020-12-03 | 90.41 | 88.73 | 90.14 | 89.08 | 364500.0 | 86.55 |
2020-12-02 | 90.44 | 88.95 | 89.71 | 90.15 | 448100.0 | 87.59 |
2020-12-01 | 92.34 | 89.95 | 91.59 | 90.18 | 400300.0 | 87.62 |
2020-11-30 | 93.1 | 89.41 | 91.81 | 89.41 | 957400.0 | 86.87 |
2020-11-27 | 94.0 | 92.5 | 93.0 | 93.13 | 168300.0 | 90.48 |
2020-11-25 | 94.12 | 92.11 | 93.65 | 93.27 | 245300.0 | 90.62 |
2020-11-24 | 94.86 | 92.22 | 93.94 | 94.76 | 383900.0 | 92.06 |
2020-11-23 | 92.06 | 90.2 | 91.1 | 91.83 | 312300.0 | 89.22 |
2020-11-20 | 90.29 | 87.75 | 88.67 | 89.73 | 436100.0 | 87.18 |
2020-11-19 | 89.23 | 87.09 | 88.17 | 89.02 | 243700.0 | 86.49 |
2020-11-18 | 91.38 | 88.87 | 89.68 | 88.99 | 377300.0 | 86.46 |
2020-11-17 | 89.6 | 86.66 | 87.11 | 89.58 | 440700.0 | 87.03 |
2020-11-16 | 89.64 | 87.18 | 89.62 | 88.8 | 481800.0 | 86.27 |
2020-11-13 | 86.46 | 83.96 | 84.49 | 86.27 | 378400.0 | 83.82 |
2020-11-12 | 85.81 | 82.51 | 85.77 | 83.21 | 404600.0 | 80.84 |
2020-11-11 | 87.12 | 85.66 | 87.12 | 86.77 | 392700.0 | 84.3 |
2020-11-10 | 87.21 | 84.02 | 84.57 | 86.96 | 643900.0 | 84.49 |
2020-11-09 | 86.45 | 83.46 | 85.27 | 84.14 | 582400.0 | 81.75 |
2020-11-06 | 78.65 | 77.05 | 78.43 | 77.47 | 452500.0 | 75.27 |
2020-11-05 | 78.82 | 76.14 | 76.45 | 78.03 | 391600.0 | 75.81 |
2020-11-04 | 78.1 | 74.7 | 75.76 | 76.26 | 672300.0 | 74.09 |
2020-11-03 | 79.41 | 77.04 | 78.55 | 77.47 | 506200.0 | 75.27 |
2020-11-02 | 77.32 | 75.1 | 75.5 | 77.07 | 621000.0 | 74.88 |
2020-10-30 | 75.32 | 73.89 | 73.89 | 74.94 | 559600.0 | 72.81 |
2020-10-29 | 75.58 | 71.8 | 73.05 | 74.38 | 699500.0 | 72.26 |
2020-10-28 | 74.53 | 72.09 | 72.92 | 73.59 | 578500.0 | 71.5 |
2020-10-27 | 76.0 | 73.11 | 73.23 | 74.0 | 644600.0 | 71.9 |
2020-10-26 | 74.6 | 72.31 | 74.6 | 73.16 | 388800.0 | 71.08 |
2020-10-23 | 76.75 | 74.74 | 76.56 | 75.81 | 441800.0 | 73.65 |
2020-10-22 | 75.72 | 72.74 | 73.5 | 75.72 | 454300.0 | 73.57 |
2020-10-21 | 74.07 | 71.29 | 71.56 | 73.73 | 561400.0 | 71.63 |
2020-10-20 | 72.87 | 71.4 | 71.87 | 72.06 | 266900.0 | 70.01 |
2020-10-19 | 72.73 | 70.67 | 71.82 | 70.79 | 561000.0 | 68.78 |
2020-10-16 | 72.12 | 70.94 | 71.7 | 71.17 | 304400.0 | 69.15 |
2020-10-15 | 72.07 | 69.12 | 69.19 | 71.71 | 303100.0 | 69.67 |
2020-10-14 | 72.21 | 70.07 | 70.39 | 70.16 | 453800.0 | 68.16 |
2020-10-13 | 75.63 | 71.35 | 74.86 | 71.39 | 724300.0 | 68.87 |
2020-10-12 | 75.88 | 73.15 | 73.15 | 75.65 | 706200.0 | 72.98 |
2020-10-09 | 74.29 | 72.8 | 73.8 | 73.4 | 520200.0 | 70.81 |
2020-10-08 | 73.11 | 71.8 | 72.16 | 72.94 | 278800.0 | 70.37 |
2020-10-07 | 72.16 | 70.36 | 71.45 | 71.6 | 324100.0 | 69.08 |
2020-10-06 | 72.75 | 70.12 | 71.59 | 70.6 | 535700.0 | 68.11 |
2020-10-05 | 71.62 | 70.27 | 70.88 | 70.6 | 442600.0 | 68.11 |
2020-10-02 | 70.18 | 67.15 | 67.15 | 69.73 | 427500.0 | 67.27 |
2020-10-01 | 69.62 | 67.5 | 67.5 | 68.95 | 594000.0 | 66.52 |
2020-09-30 | 67.93 | 66.25 | 67.0 | 66.98 | 448200.0 | 64.62 |
2020-09-29 | 66.7 | 64.75 | 66.7 | 66.15 | 563300.0 | 63.82 |
2020-09-28 | 67.54 | 65.85 | 65.94 | 66.76 | 567100.0 | 64.41 |
2020-09-25 | 64.91 | 62.74 | 62.9 | 64.61 | 405200.0 | 62.33 |
2020-09-24 | 65.09 | 62.3 | 63.65 | 63.77 | 511800.0 | 61.52 |
2020-09-23 | 67.11 | 63.68 | 65.89 | 63.72 | 555800.0 | 61.47 |
2020-09-22 | 66.92 | 65.22 | 65.35 | 65.77 | 678500.0 | 63.45 |
2020-09-21 | 66.43 | 63.98 | 65.07 | 65.42 | 766400.0 | 63.11 |
2020-09-18 | 67.94 | 66.37 | 67.05 | 67.11 | 1329800.0 | 64.74 |
2020-09-17 | 67.7 | 66.46 | 67.0 | 66.92 | 1086400.0 | 64.56 |
2020-09-16 | 69.19 | 66.89 | 66.94 | 67.99 | 540600.0 | 65.59 |
2020-09-15 | 68.93 | 66.58 | 68.75 | 66.75 | 471400.0 | 64.4 |
2020-09-14 | 69.42 | 68.18 | 68.54 | 68.6 | 502000.0 | 66.18 |
2020-09-11 | 68.42 | 66.7 | 67.07 | 67.86 | 549500.0 | 65.47 |
2020-09-10 | 68.96 | 67.08 | 67.89 | 67.15 | 709800.0 | 64.78 |
2020-09-09 | 68.58 | 66.26 | 66.91 | 67.75 | 694900.0 | 65.36 |
2020-09-08 | 68.04 | 65.48 | 67.56 | 66.17 | 598200.0 | 63.84 |
2020-09-04 | 70.18 | 67.21 | 69.27 | 68.63 | 562800.0 | 66.21 |
2020-09-03 | 69.81 | 66.65 | 67.84 | 67.13 | 431000.0 | 64.76 |
2020-09-02 | 67.69 | 66.45 | 66.77 | 67.18 | 363000.0 | 64.81 |
2020-09-01 | 67.87 | 65.66 | 66.14 | 66.58 | 382300.0 | 64.23 |
2020-08-31 | 68.48 | 65.93 | 67.83 | 66.85 | 489800.0 | 64.49 |
2020-08-28 | 68.37 | 67.35 | 68.25 | 68.12 | 347500.0 | 65.72 |
2020-08-27 | 68.9 | 66.46 | 66.46 | 67.42 | 259200.0 | 65.04 |
2020-08-26 | 67.37 | 65.77 | 67.37 | 66.18 | 372700.0 | 63.85 |
2020-08-25 | 68.89 | 66.75 | 68.39 | 67.51 | 375000.0 | 65.13 |
2020-08-24 | 67.39 | 65.1 | 65.51 | 67.36 | 411700.0 | 64.99 |
2020-08-21 | 66.37 | 64.96 | 65.72 | 65.0 | 429200.0 | 62.71 |
2020-08-20 | 66.39 | 65.03 | 65.16 | 65.83 | 315700.0 | 63.51 |
2020-08-19 | 67.52 | 65.76 | 66.48 | 66.14 | 331600.0 | 63.81 |
2020-08-18 | 66.67 | 65.7 | 65.9 | 65.98 | 339600.0 | 63.65 |
2020-08-17 | 67.71 | 65.5 | 67.36 | 65.53 | 313900.0 | 63.22 |
2020-08-14 | 68.52 | 66.76 | 66.77 | 67.61 | 357600.0 | 65.23 |
2020-08-13 | 68.5 | 66.87 | 68.5 | 67.61 | 381900.0 | 65.23 |
2020-08-12 | 70.86 | 67.46 | 70.86 | 68.2 | 326400.0 | 65.8 |
2020-08-11 | 72.37 | 68.86 | 70.63 | 69.63 | 748800.0 | 67.18 |
2020-08-10 | 68.67 | 66.1 | 66.1 | 68.1 | 565400.0 | 65.7 |
2020-08-07 | 65.98 | 62.52 | 62.52 | 65.92 | 375600.0 | 63.6 |
2020-08-06 | 63.66 | 62.4 | 62.83 | 62.88 | 393200.0 | 60.66 |
2020-08-05 | 64.8 | 61.02 | 62.08 | 62.49 | 630700.0 | 60.29 |
2020-08-04 | 62.07 | 60.88 | 61.89 | 61.33 | 388400.0 | 59.17 |
2020-08-03 | 62.88 | 60.72 | 61.02 | 61.89 | 380900.0 | 59.71 |
2020-07-31 | 61.03 | 59.89 | 60.69 | 60.77 | 379900.0 | 58.63 |
2020-07-30 | 60.86 | 58.86 | 60.01 | 60.8 | 415500.0 | 58.66 |
2020-07-29 | 62.16 | 59.46 | 59.93 | 61.93 | 398000.0 | 59.75 |
2020-07-28 | 60.7 | 59.4 | 59.65 | 59.67 | 278100.0 | 57.57 |
2020-07-27 | 61.29 | 59.57 | 61.12 | 59.99 | 292500.0 | 57.88 |
2020-07-24 | 63.62 | 61.76 | 63.42 | 61.9 | 188000.0 | 59.72 |
2020-07-23 | 63.25 | 62.1 | 62.33 | 63.12 | 345500.0 | 60.9 |
2020-07-22 | 63.03 | 60.69 | 61.07 | 62.74 | 636300.0 | 60.53 |
2020-07-21 | 62.68 | 60.83 | 60.83 | 61.86 | 772400.0 | 59.68 |
2020-07-20 | 62.33 | 59.56 | 61.61 | 60.24 | 700300.0 | 58.12 |
2020-07-17 | 63.55 | 61.88 | 63.5 | 61.96 | 802900.0 | 59.78 |
2020-07-16 | 64.56 | 61.67 | 61.67 | 63.33 | 411800.0 | 61.1 |
2020-07-15 | 62.65 | 60.77 | 61.91 | 62.28 | 367600.0 | 60.08 |
2020-07-14 | 60.71 | 58.41 | 58.65 | 60.11 | 394400.0 | 57.99 |
2020-07-13 | 60.28 | 58.38 | 59.82 | 59.17 | 393500.0 | 56.65 |
2020-07-10 | 59.42 | 56.88 | 56.88 | 59.25 | 404400.0 | 56.73 |
2020-07-09 | 60.25 | 56.73 | 59.65 | 56.83 | 413300.0 | 54.41 |
2020-07-08 | 61.25 | 58.23 | 58.36 | 60.14 | 482500.0 | 57.58 |
2020-07-07 | 60.36 | 57.84 | 60.06 | 57.94 | 613200.0 | 55.47 |
2020-07-06 | 62.42 | 60.46 | 61.73 | 61.06 | 363000.0 | 58.46 |
2020-07-02 | 63.68 | 59.54 | 62.53 | 59.6 | 681100.0 | 57.06 |
2020-07-01 | 63.75 | 60.55 | 63.28 | 60.78 | 503400.0 | 58.19 |
2020-06-30 | 63.65 | 61.11 | 61.11 | 63.46 | 968300.0 | 60.76 |
2020-06-29 | 61.63 | 58.81 | 59.87 | 61.34 | 834400.0 | 58.73 |
2020-06-26 | 61.0 | 58.4 | 60.68 | 58.73 | 849200.0 | 56.23 |
2020-06-25 | 62.29 | 59.19 | 59.54 | 61.92 | 663500.0 | 59.28 |
2020-06-24 | 62.32 | 59.85 | 61.98 | 60.34 | 391700.0 | 57.77 |
2020-06-23 | 65.23 | 63.11 | 64.65 | 63.33 | 494500.0 | 60.63 |
2020-06-22 | 63.9 | 61.54 | 62.58 | 63.3 | 494400.0 | 60.6 |
2020-06-19 | 66.67 | 62.93 | 66.07 | 63.33 | 2140800.0 | 60.63 |
2020-06-18 | 65.82 | 63.1 | 63.1 | 65.1 | 690700.0 | 62.33 |
2020-06-17 | 66.65 | 64.06 | 65.46 | 64.11 | 625200.0 | 61.38 |
2020-06-16 | 68.39 | 64.86 | 68.04 | 65.5 | 661300.0 | 62.71 |
2020-06-15 | 64.92 | 58.57 | 58.57 | 64.28 | 871000.0 | 61.54 |
2020-06-12 | 64.83 | 60.53 | 64.39 | 62.33 | 816800.0 | 59.68 |
2020-06-11 | 64.28 | 60.04 | 61.47 | 60.33 | 707400.0 | 57.76 |
2020-06-10 | 70.58 | 66.38 | 70.58 | 66.63 | 660800.0 | 63.79 |
2020-06-09 | 73.04 | 70.63 | 72.12 | 71.44 | 805500.0 | 68.4 |
2020-06-08 | 74.95 | 72.02 | 72.72 | 74.89 | 683600.0 | 71.7 |
2020-06-05 | 73.21 | 69.48 | 70.77 | 71.53 | 873000.0 | 68.48 |
2020-06-04 | 66.23 | 62.75 | 64.65 | 65.9 | 1100100.0 | 63.09 |
2020-06-03 | 66.81 | 63.21 | 63.84 | 65.0 | 848200.0 | 62.23 |
2020-06-02 | 61.89 | 60.44 | 61.04 | 61.61 | 1431000.0 | 58.99 |
2020-06-01 | 61.73 | 59.19 | 60.62 | 60.32 | 972600.0 | 57.75 |
2020-05-29 | 62.73 | 59.78 | 62.73 | 60.24 | 3486400.0 | 57.67 |
2020-05-28 | 67.71 | 63.22 | 67.7 | 63.66 | 1984500.0 | 60.95 |
2020-05-27 | 67.79 | 65.12 | 65.63 | 67.01 | 1169400.0 | 64.16 |
2020-05-26 | 65.13 | 62.14 | 63.43 | 64.14 | 885600.0 | 61.41 |
2020-05-22 | 60.59 | 58.57 | 60.5 | 59.81 | 840900.0 | 57.26 |
2020-05-21 | 60.67 | 57.86 | 58.09 | 60.51 | 861800.0 | 57.93 |
2020-05-20 | 58.36 | 56.19 | 56.6 | 58.08 | 665300.0 | 55.61 |
2020-05-19 | 57.52 | 55.86 | 57.36 | 55.88 | 546600.0 | 53.5 |
2020-05-18 | 59.22 | 56.71 | 58.58 | 58.01 | 711200.0 | 55.54 |
2020-05-15 | 54.8 | 52.3 | 54.77 | 54.44 | 1664500.0 | 52.12 |
2020-05-14 | 55.81 | 51.55 | 54.37 | 55.3 | 910900.0 | 52.95 |
2020-05-13 | 59.58 | 54.34 | 58.99 | 54.57 | 981100.0 | 52.25 |
2020-05-12 | 65.23 | 58.03 | 64.41 | 59.85 | 1431800.0 | 57.3 |
2020-05-11 | 65.44 | 62.14 | 64.38 | 63.54 | 761200.0 | 60.83 |
2020-05-08 | 65.81 | 63.62 | 64.22 | 65.74 | 614700.0 | 62.94 |
2020-05-07 | 62.62 | 59.4 | 59.43 | 62.28 | 799900.0 | 59.63 |
2020-05-06 | 61.67 | 58.48 | 61.67 | 58.5 | 521000.0 | 56.01 |
2020-05-05 | 64.13 | 61.02 | 63.02 | 61.12 | 642800.0 | 58.52 |
2020-05-04 | 61.83 | 59.46 | 60.98 | 61.66 | 630000.0 | 59.03 |
2020-05-01 | 64.28 | 60.78 | 63.65 | 62.02 | 593400.0 | 59.38 |
2020-04-30 | 69.77 | 66.15 | 68.5 | 66.24 | 506900.0 | 63.42 |
2020-04-29 | 70.8 | 69.2 | 70.64 | 70.3 | 474300.0 | 67.31 |
2020-04-28 | 68.24 | 65.98 | 67.19 | 67.13 | 666800.0 | 64.27 |
2020-04-27 | 65.12 | 62.22 | 62.22 | 64.51 | 540700.0 | 61.76 |
2020-04-24 | 62.47 | 60.16 | 62.39 | 61.65 | 423200.0 | 59.02 |
2020-04-23 | 63.93 | 60.92 | 62.93 | 60.97 | 502100.0 | 58.37 |
2020-04-22 | 65.71 | 62.23 | 65.47 | 62.28 | 752500.0 | 59.63 |
2020-04-21 | 65.8 | 62.66 | 64.5 | 62.8 | 714700.0 | 60.13 |
2020-04-20 | 69.7 | 66.38 | 68.63 | 67.16 | 819100.0 | 64.3 |
2020-04-17 | 71.74 | 67.02 | 67.26 | 71.36 | 630000.0 | 68.32 |
2020-04-16 | 69.88 | 64.42 | 68.33 | 66.81 | 948700.0 | 63.97 |
2020-04-15 | 73.16 | 69.95 | 72.17 | 70.21 | 582900.0 | 67.22 |
2020-04-14 | 79.66 | 75.01 | 78.82 | 75.78 | 486100.0 | 72.55 |
2020-04-13 | 80.79 | 76.16 | 80.79 | 77.65 | 423400.0 | 73.91 |
2020-04-09 | 81.73 | 78.43 | 79.5 | 80.49 | 472800.0 | 76.62 |
2020-04-08 | 77.28 | 71.08 | 72.34 | 76.63 | 519600.0 | 72.94 |
2020-04-07 | 76.05 | 71.68 | 73.12 | 72.13 | 551700.0 | 68.66 |
2020-04-06 | 69.88 | 67.15 | 68.09 | 69.06 | 624100.0 | 65.74 |
2020-04-03 | 66.78 | 62.66 | 65.3 | 64.09 | 619200.0 | 61.01 |
2020-04-02 | 68.98 | 64.32 | 64.54 | 66.35 | 784200.0 | 63.16 |
2020-04-01 | 68.93 | 64.61 | 67.57 | 65.11 | 808200.0 | 61.98 |
2020-03-31 | 70.96 | 68.24 | 70.66 | 70.08 | 673100.0 | 66.71 |
2020-03-30 | 71.85 | 66.74 | 70.81 | 71.56 | 639300.0 | 68.12 |
2020-03-27 | 73.52 | 68.32 | 68.97 | 71.01 | 635800.0 | 67.59 |
2020-03-26 | 72.4 | 64.59 | 70.33 | 71.94 | 1156100.0 | 68.48 |
2020-03-25 | 74.5 | 59.63 | 59.63 | 71.07 | 2060200.0 | 67.65 |
2020-03-24 | 59.13 | 48.93 | 51.92 | 59.13 | 798500.0 | 56.28 |
2020-03-23 | 50.54 | 45.07 | 49.0 | 48.75 | 1065500.0 | 46.4 |
2020-03-20 | 54.34 | 50.37 | 52.18 | 51.16 | 1016900.0 | 48.7 |
2020-03-19 | 53.56 | 45.03 | 47.3 | 52.51 | 836800.0 | 49.98 |
2020-03-18 | 58.31 | 44.01 | 56.42 | 46.98 | 978100.0 | 44.72 |
2020-03-17 | 60.88 | 54.05 | 58.03 | 60.78 | 1051500.0 | 57.85 |
2020-03-16 | 68.35 | 55.41 | 68.0 | 56.2 | 805900.0 | 53.49 |
2020-03-13 | 76.33 | 69.05 | 75.77 | 76.24 | 706400.0 | 72.57 |
2020-03-12 | 78.58 | 71.92 | 76.7 | 71.92 | 831700.0 | 68.46 |
2020-03-11 | 85.62 | 82.41 | 84.13 | 83.31 | 703200.0 | 79.3 |
2020-03-10 | 88.58 | 83.28 | 88.44 | 86.91 | 556900.0 | 82.73 |
2020-03-09 | 87.2 | 83.24 | 86.32 | 84.72 | 880700.0 | 80.64 |
2020-03-06 | 93.01 | 89.47 | 89.8 | 92.79 | 569100.0 | 88.32 |
2020-03-05 | 93.12 | 91.32 | 92.57 | 92.77 | 711100.0 | 88.3 |
2020-03-04 | 95.78 | 92.55 | 93.98 | 95.54 | 389600.0 | 90.94 |
2020-03-03 | 97.59 | 91.6 | 97.11 | 91.75 | 575500.0 | 87.33 |
2020-03-02 | 97.4 | 92.36 | 93.28 | 97.4 | 924800.0 | 92.71 |
2020-02-28 | 95.82 | 91.07 | 95.08 | 92.42 | 792900.0 | 87.97 |
2020-02-27 | 100.18 | 97.11 | 97.7 | 97.19 | 549800.0 | 92.51 |
2020-02-26 | 103.09 | 100.25 | 102.14 | 100.28 | 395000.0 | 95.45 |
2020-02-25 | 106.77 | 101.74 | 106.49 | 101.81 | 341000.0 | 96.91 |
2020-02-24 | 108.31 | 106.21 | 107.87 | 106.4 | 381800.0 | 101.28 |
2020-02-21 | 111.92 | 109.68 | 111.75 | 110.34 | 460600.0 | 105.03 |
2020-02-20 | 112.4 | 111.2 | 111.95 | 112.3 | 266900.0 | 106.89 |
2020-02-19 | 112.72 | 111.81 | 112.39 | 112.15 | 398900.0 | 106.75 |
2020-02-18 | 112.72 | 111.38 | 112.33 | 112.13 | 227400.0 | 106.73 |