名前 | Federal Agricultural Mortgage Corporation Common Stock |
ティッカー | AGM |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 84.94 | 83.34 | 84.66 | 83.53 | 35200.0 | 83.53 |
2021-02-12 | 84.69 | 83.02 | 83.63 | 84.1 | 31700.0 | 84.1 |
2021-02-11 | 84.21 | 82.56 | 82.68 | 83.63 | 69600.0 | 83.63 |
2021-02-10 | 83.38 | 81.26 | 82.09 | 82.47 | 66200.0 | 82.47 |
2021-02-09 | 82.74 | 81.39 | 82.04 | 82.54 | 36600.0 | 82.54 |
2021-02-08 | 82.82 | 80.85 | 80.85 | 82.42 | 57700.0 | 82.42 |
2021-02-05 | 80.38 | 78.2 | 78.52 | 80.03 | 56700.0 | 80.03 |
2021-02-04 | 77.84 | 76.45 | 76.45 | 77.84 | 35900.0 | 77.84 |
2021-02-03 | 77.79 | 75.71 | 77.75 | 76.86 | 51400.0 | 76.86 |
2021-02-02 | 78.67 | 77.39 | 78.67 | 77.78 | 44700.0 | 77.78 |
2021-02-01 | 78.02 | 76.15 | 76.34 | 77.7 | 37500.0 | 77.7 |
2021-01-29 | 76.98 | 75.94 | 76.47 | 76.0 | 36400.0 | 76.0 |
2021-01-28 | 76.99 | 75.94 | 76.82 | 76.83 | 39600.0 | 76.83 |
2021-01-27 | 77.36 | 74.5 | 77.36 | 75.94 | 44000.0 | 75.94 |
2021-01-26 | 79.39 | 77.44 | 79.39 | 78.15 | 24100.0 | 78.15 |
2021-01-25 | 79.48 | 77.01 | 78.63 | 79.17 | 32100.0 | 79.17 |
2021-01-22 | 79.79 | 78.5 | 78.95 | 79.5 | 30200.0 | 79.5 |
2021-01-21 | 80.13 | 77.25 | 78.53 | 79.86 | 37100.0 | 79.86 |
2021-01-20 | 80.26 | 77.97 | 80.14 | 78.53 | 39800.0 | 78.53 |
2021-01-19 | 80.94 | 79.32 | 80.83 | 79.77 | 40300.0 | 79.77 |
2021-01-15 | 80.48 | 78.25 | 79.25 | 80.43 | 41100.0 | 80.43 |
2021-01-14 | 80.43 | 78.36 | 78.36 | 80.36 | 51200.0 | 80.36 |
2021-01-13 | 81.15 | 77.04 | 80.97 | 77.85 | 40900.0 | 77.85 |
2021-01-12 | 81.2 | 79.82 | 80.38 | 81.12 | 45800.0 | 81.12 |
2021-01-11 | 80.49 | 78.15 | 78.18 | 80.17 | 42000.0 | 80.17 |
2021-01-08 | 79.47 | 76.98 | 79.47 | 78.16 | 29000.0 | 78.16 |
2021-01-07 | 81.86 | 78.58 | 81.19 | 79.06 | 41100.0 | 79.06 |
2021-01-06 | 83.06 | 78.13 | 78.13 | 80.55 | 108100.0 | 80.55 |
2021-01-05 | 77.52 | 74.24 | 74.66 | 76.14 | 54100.0 | 76.14 |
2021-01-04 | 75.42 | 73.14 | 74.49 | 74.76 | 49700.0 | 74.76 |
2020-12-31 | 74.79 | 73.47 | 74.26 | 74.25 | 30200.0 | 74.25 |
2020-12-30 | 75.34 | 73.17 | 73.17 | 74.13 | 34500.0 | 74.13 |
2020-12-29 | 74.55 | 72.97 | 74.48 | 73.27 | 29400.0 | 73.27 |
2020-12-28 | 76.1 | 74.01 | 74.39 | 74.58 | 37400.0 | 74.58 |
2020-12-24 | 75.2 | 73.26 | 75.2 | 73.85 | 12700.0 | 73.85 |
2020-12-23 | 75.29 | 72.33 | 72.82 | 74.55 | 63000.0 | 74.55 |
2020-12-22 | 73.37 | 71.72 | 72.76 | 72.15 | 47400.0 | 72.15 |
2020-12-21 | 72.95 | 71.01 | 72.82 | 72.88 | 76800.0 | 72.88 |
2020-12-18 | 73.53 | 71.66 | 72.29 | 73.52 | 160000.0 | 73.52 |
2020-12-17 | 73.13 | 71.92 | 73.13 | 72.21 | 52100.0 | 72.21 |
2020-12-16 | 74.26 | 72.64 | 73.99 | 73.03 | 68100.0 | 73.03 |
2020-12-15 | 76.99 | 73.15 | 76.92 | 74.02 | 61000.0 | 74.02 |
2020-12-14 | 77.21 | 76.08 | 76.08 | 76.12 | 88100.0 | 76.12 |
2020-12-11 | 77.04 | 75.44 | 75.59 | 76.46 | 60600.0 | 75.66 |
2020-12-10 | 76.45 | 75.0 | 75.07 | 76.3 | 66300.0 | 75.5 |
2020-12-09 | 75.67 | 74.03 | 74.45 | 75.35 | 64400.0 | 74.56 |
2020-12-08 | 74.43 | 71.41 | 71.41 | 73.87 | 66100.0 | 73.1 |
2020-12-07 | 72.93 | 71.0 | 71.58 | 71.9 | 49600.0 | 71.15 |
2020-12-04 | 71.36 | 70.25 | 70.25 | 71.26 | 43400.0 | 70.51 |
2020-12-03 | 70.39 | 68.5 | 69.17 | 69.93 | 62700.0 | 69.2 |
2020-12-02 | 70.14 | 68.5 | 70.05 | 68.89 | 38100.0 | 68.17 |
2020-12-01 | 70.54 | 68.73 | 68.74 | 70.07 | 66600.0 | 69.34 |
2020-11-30 | 68.94 | 67.53 | 68.55 | 67.7 | 49500.0 | 66.99 |
2020-11-27 | 69.55 | 67.56 | 69.55 | 68.94 | 25100.0 | 68.22 |
2020-11-25 | 70.36 | 68.98 | 70.19 | 69.34 | 47300.0 | 68.61 |
2020-11-24 | 71.5 | 69.26 | 69.28 | 70.45 | 72700.0 | 69.71 |
2020-11-23 | 69.07 | 67.94 | 67.94 | 68.2 | 41700.0 | 67.49 |
2020-11-20 | 68.38 | 66.8 | 68.16 | 67.66 | 42900.0 | 66.95 |
2020-11-19 | 68.9 | 67.43 | 68.62 | 68.61 | 36000.0 | 67.89 |
2020-11-18 | 70.39 | 68.88 | 70.0 | 68.92 | 46900.0 | 68.2 |
2020-11-17 | 70.0 | 68.72 | 69.45 | 69.74 | 66400.0 | 69.01 |
2020-11-16 | 70.5 | 68.54 | 69.3 | 70.39 | 53900.0 | 69.65 |
2020-11-13 | 67.98 | 66.56 | 67.07 | 67.47 | 41300.0 | 66.76 |
2020-11-12 | 68.01 | 65.51 | 67.53 | 66.53 | 52100.0 | 65.83 |
2020-11-11 | 71.86 | 67.27 | 70.65 | 68.35 | 52800.0 | 67.63 |
2020-11-10 | 72.32 | 68.33 | 70.98 | 70.57 | 85800.0 | 69.83 |
2020-11-09 | 70.69 | 67.63 | 67.82 | 69.75 | 108200.0 | 69.02 |
2020-11-06 | 65.93 | 64.52 | 65.5 | 64.55 | 37100.0 | 63.87 |
2020-11-05 | 66.87 | 64.14 | 64.14 | 65.39 | 47400.0 | 64.71 |
2020-11-04 | 65.94 | 63.04 | 64.11 | 64.06 | 63600.0 | 63.39 |
2020-11-03 | 67.44 | 65.22 | 66.81 | 65.61 | 65400.0 | 64.92 |
2020-11-02 | 66.86 | 65.22 | 65.62 | 65.6 | 71800.0 | 64.91 |
2020-10-30 | 65.27 | 64.12 | 64.69 | 64.59 | 36400.0 | 63.91 |
2020-10-29 | 65.39 | 62.57 | 63.54 | 64.81 | 33400.0 | 64.13 |
2020-10-28 | 66.2 | 63.51 | 66.0 | 63.9 | 52700.0 | 63.23 |
2020-10-27 | 69.6 | 66.35 | 68.97 | 66.47 | 34200.0 | 65.77 |
2020-10-26 | 69.43 | 68.08 | 68.47 | 68.99 | 48600.0 | 68.27 |
2020-10-23 | 69.68 | 68.51 | 69.43 | 69.18 | 45400.0 | 68.46 |
2020-10-22 | 69.97 | 68.52 | 69.09 | 68.84 | 49800.0 | 68.12 |
2020-10-21 | 69.4 | 68.46 | 68.55 | 68.56 | 34200.0 | 67.84 |
2020-10-20 | 69.82 | 69.02 | 69.39 | 69.4 | 37300.0 | 68.67 |
2020-10-19 | 70.24 | 68.57 | 69.3 | 68.69 | 36600.0 | 67.97 |
2020-10-16 | 69.37 | 66.55 | 68.01 | 69.32 | 55400.0 | 68.59 |
2020-10-15 | 68.71 | 66.28 | 66.47 | 67.98 | 52300.0 | 67.27 |
2020-10-14 | 68.65 | 67.04 | 67.76 | 67.04 | 18400.0 | 66.34 |
2020-10-13 | 68.01 | 66.68 | 68.01 | 67.61 | 31200.0 | 66.9 |
2020-10-12 | 68.58 | 67.03 | 67.4 | 68.37 | 38000.0 | 67.65 |
2020-10-09 | 68.46 | 66.61 | 68.36 | 67.53 | 50400.0 | 66.82 |
2020-10-08 | 68.44 | 67.27 | 67.9 | 67.74 | 27100.0 | 67.03 |
2020-10-07 | 68.5 | 67.14 | 68.32 | 67.24 | 41700.0 | 66.54 |
2020-10-06 | 68.81 | 67.02 | 67.34 | 67.32 | 63700.0 | 66.62 |
2020-10-05 | 66.92 | 65.71 | 66.13 | 66.66 | 34300.0 | 65.96 |
2020-10-02 | 65.82 | 63.51 | 63.69 | 65.69 | 35800.0 | 65.0 |
2020-10-01 | 64.81 | 62.75 | 63.67 | 64.7 | 51000.0 | 64.02 |
2020-09-30 | 64.98 | 63.19 | 64.09 | 63.66 | 47900.0 | 62.99 |
2020-09-29 | 65.23 | 62.81 | 65.23 | 63.78 | 45300.0 | 63.11 |
2020-09-28 | 66.93 | 65.12 | 65.4 | 65.19 | 61400.0 | 64.51 |
2020-09-25 | 64.88 | 62.99 | 63.58 | 64.64 | 56400.0 | 63.96 |
2020-09-24 | 64.35 | 61.79 | 62.3 | 63.82 | 49800.0 | 63.15 |
2020-09-23 | 65.11 | 62.28 | 64.1 | 62.29 | 64100.0 | 61.64 |
2020-09-22 | 64.17 | 62.28 | 63.12 | 63.84 | 60200.0 | 63.17 |
2020-09-21 | 64.24 | 61.91 | 64.2 | 63.4 | 81300.0 | 62.74 |
2020-09-18 | 66.44 | 64.78 | 66.37 | 65.3 | 163300.0 | 64.62 |
2020-09-17 | 66.96 | 65.89 | 66.49 | 66.02 | 53400.0 | 65.33 |
2020-09-16 | 68.19 | 65.81 | 66.89 | 67.35 | 71200.0 | 66.65 |
2020-09-15 | 68.43 | 66.73 | 68.43 | 66.84 | 45900.0 | 66.14 |
2020-09-14 | 69.19 | 67.47 | 67.47 | 68.69 | 49100.0 | 67.18 |
2020-09-11 | 68.19 | 66.03 | 68.19 | 66.81 | 72400.0 | 65.34 |
2020-09-10 | 68.95 | 67.07 | 68.68 | 68.34 | 50400.0 | 66.84 |
2020-09-09 | 70.06 | 68.07 | 70.05 | 68.09 | 45300.0 | 66.59 |
2020-09-08 | 71.29 | 69.17 | 71.29 | 69.48 | 51700.0 | 67.95 |
2020-09-04 | 73.14 | 70.38 | 73.01 | 71.23 | 31000.0 | 69.66 |
2020-09-03 | 73.42 | 71.19 | 71.29 | 71.38 | 60300.0 | 69.81 |
2020-09-02 | 71.65 | 69.32 | 69.34 | 71.45 | 61300.0 | 69.88 |
2020-09-01 | 69.78 | 67.4 | 67.85 | 69.73 | 42200.0 | 68.2 |
2020-08-31 | 69.75 | 68.15 | 69.75 | 68.15 | 62200.0 | 66.65 |
2020-08-28 | 69.29 | 67.71 | 69.0 | 69.28 | 34800.0 | 67.76 |
2020-08-27 | 69.37 | 67.68 | 67.68 | 68.27 | 46100.0 | 66.77 |
2020-08-26 | 68.79 | 67.22 | 68.79 | 67.38 | 36400.0 | 65.9 |
2020-08-25 | 69.15 | 67.22 | 68.73 | 68.9 | 62700.0 | 67.39 |
2020-08-24 | 68.84 | 67.02 | 68.05 | 68.13 | 31200.0 | 66.63 |
2020-08-21 | 67.51 | 65.69 | 67.0 | 67.23 | 61900.0 | 65.75 |
2020-08-20 | 69.06 | 66.98 | 68.7 | 67.22 | 48300.0 | 65.74 |
2020-08-19 | 70.48 | 68.82 | 69.04 | 69.61 | 65400.0 | 68.08 |
2020-08-18 | 70.46 | 68.5 | 70.46 | 68.79 | 50900.0 | 67.28 |
2020-08-17 | 70.65 | 69.26 | 70.65 | 70.46 | 47800.0 | 68.91 |
2020-08-14 | 70.77 | 67.76 | 68.25 | 70.5 | 61300.0 | 68.95 |
2020-08-13 | 68.61 | 66.5 | 66.65 | 68.5 | 53800.0 | 66.99 |
2020-08-12 | 70.2 | 65.86 | 70.14 | 67.2 | 54100.0 | 65.72 |
2020-08-11 | 71.91 | 66.29 | 66.29 | 68.99 | 80500.0 | 67.47 |
2020-08-10 | 66.11 | 64.0 | 64.0 | 65.28 | 41400.0 | 63.84 |
2020-08-07 | 63.69 | 61.48 | 61.48 | 63.45 | 38500.0 | 62.05 |
2020-08-06 | 62.4 | 60.95 | 61.23 | 61.86 | 33000.0 | 60.5 |
2020-08-05 | 61.17 | 60.19 | 60.89 | 61.07 | 23500.0 | 59.73 |
2020-08-04 | 60.4 | 59.55 | 60.4 | 60.21 | 33500.0 | 58.89 |
2020-08-03 | 60.45 | 59.14 | 59.82 | 60.14 | 27400.0 | 58.82 |
2020-07-31 | 60.28 | 58.25 | 59.23 | 59.51 | 48500.0 | 58.2 |
2020-07-30 | 60.4 | 59.1 | 60.24 | 60.03 | 27400.0 | 58.71 |
2020-07-29 | 61.83 | 60.14 | 60.5 | 61.53 | 31800.0 | 60.18 |
2020-07-28 | 61.58 | 59.63 | 59.81 | 60.33 | 24600.0 | 59.0 |
2020-07-27 | 60.48 | 58.92 | 60.02 | 60.08 | 33200.0 | 58.76 |
2020-07-24 | 61.6 | 60.11 | 61.6 | 60.28 | 24600.0 | 58.95 |
2020-07-23 | 61.72 | 60.48 | 60.61 | 61.53 | 25100.0 | 60.18 |
2020-07-22 | 61.31 | 60.05 | 60.63 | 60.53 | 22500.0 | 59.2 |
2020-07-21 | 62.26 | 60.18 | 60.18 | 61.48 | 30100.0 | 60.13 |
2020-07-20 | 61.03 | 59.25 | 60.67 | 59.36 | 34600.0 | 58.05 |
2020-07-17 | 61.55 | 60.38 | 61.12 | 60.96 | 29700.0 | 59.62 |
2020-07-16 | 62.74 | 60.74 | 61.9 | 61.42 | 23600.0 | 60.07 |
2020-07-15 | 62.66 | 60.62 | 61.23 | 62.3 | 40000.0 | 60.93 |
2020-07-14 | 61.29 | 58.82 | 60.45 | 59.4 | 42900.0 | 58.09 |
2020-07-13 | 62.11 | 60.39 | 62.11 | 60.73 | 59400.0 | 59.39 |
2020-07-10 | 61.15 | 57.77 | 57.87 | 61.06 | 34100.0 | 59.72 |
2020-07-09 | 59.83 | 57.06 | 59.83 | 57.75 | 66200.0 | 56.48 |
2020-07-08 | 61.41 | 59.12 | 60.3 | 59.99 | 43900.0 | 58.67 |
2020-07-07 | 61.72 | 60.07 | 61.47 | 60.3 | 53000.0 | 58.97 |
2020-07-06 | 63.28 | 60.66 | 63.28 | 61.8 | 31300.0 | 60.44 |
2020-07-02 | 64.46 | 61.45 | 64.08 | 61.88 | 35100.0 | 60.52 |
2020-07-01 | 64.29 | 61.87 | 64.23 | 62.47 | 50800.0 | 61.1 |
2020-06-30 | 64.59 | 62.13 | 62.13 | 64.01 | 43000.0 | 62.6 |
2020-06-29 | 62.59 | 59.9 | 61.22 | 62.23 | 46900.0 | 60.86 |
2020-06-26 | 63.0 | 59.78 | 63.0 | 59.93 | 87100.0 | 58.61 |
2020-06-25 | 63.85 | 61.65 | 61.65 | 63.63 | 30500.0 | 62.23 |
2020-06-24 | 64.63 | 61.49 | 64.49 | 62.35 | 46800.0 | 60.98 |
2020-06-23 | 67.86 | 65.17 | 67.86 | 65.17 | 31800.0 | 63.74 |
2020-06-22 | 67.01 | 65.31 | 66.53 | 66.55 | 27800.0 | 65.09 |
2020-06-19 | 67.79 | 65.12 | 67.42 | 67.29 | 148800.0 | 65.81 |
2020-06-18 | 68.18 | 65.67 | 65.86 | 66.62 | 32900.0 | 65.16 |
2020-06-17 | 69.25 | 66.05 | 69.19 | 66.83 | 42700.0 | 65.36 |
2020-06-16 | 71.17 | 67.34 | 70.54 | 69.25 | 63900.0 | 67.73 |
2020-06-15 | 68.94 | 63.86 | 64.03 | 68.29 | 59700.0 | 66.79 |
2020-06-12 | 66.88 | 63.17 | 66.67 | 65.5 | 55500.0 | 64.06 |
2020-06-11 | 68.0 | 64.34 | 68.0 | 64.35 | 93900.0 | 62.15 |
2020-06-10 | 72.62 | 69.2 | 72.24 | 70.15 | 53100.0 | 67.75 |
2020-06-09 | 74.3 | 71.22 | 74.0 | 72.43 | 58200.0 | 69.96 |
2020-06-08 | 76.47 | 73.53 | 75.25 | 75.05 | 52600.0 | 72.49 |
2020-06-05 | 74.68 | 71.44 | 71.66 | 73.75 | 65600.0 | 71.23 |
2020-06-04 | 69.72 | 67.33 | 67.67 | 68.44 | 59700.0 | 66.1 |
2020-06-03 | 69.49 | 65.95 | 66.25 | 68.23 | 59700.0 | 65.9 |
2020-06-02 | 66.7 | 64.55 | 65.27 | 64.87 | 37100.0 | 62.65 |
2020-06-01 | 65.89 | 63.04 | 64.56 | 64.43 | 45100.0 | 62.23 |
2020-05-29 | 64.9 | 63.54 | 64.9 | 64.13 | 46600.0 | 61.94 |
2020-05-28 | 68.44 | 65.47 | 68.44 | 65.47 | 45700.0 | 63.23 |
2020-05-27 | 68.44 | 64.62 | 66.39 | 67.72 | 51800.0 | 65.41 |
2020-05-26 | 66.3 | 63.84 | 65.65 | 64.34 | 60200.0 | 62.14 |
2020-05-22 | 63.25 | 61.7 | 63.13 | 63.17 | 29200.0 | 61.01 |
2020-05-21 | 64.29 | 62.82 | 63.51 | 62.94 | 46900.0 | 60.79 |
2020-05-20 | 63.11 | 60.67 | 61.13 | 62.99 | 70700.0 | 60.84 |
2020-05-19 | 61.27 | 58.51 | 59.72 | 58.59 | 55000.0 | 56.59 |
2020-05-18 | 62.06 | 59.57 | 60.7 | 59.73 | 79100.0 | 57.69 |
2020-05-15 | 58.65 | 56.82 | 57.0 | 58.07 | 40200.0 | 56.09 |
2020-05-14 | 57.42 | 52.27 | 54.2 | 57.18 | 73300.0 | 55.23 |
2020-05-13 | 57.28 | 54.11 | 57.0 | 55.67 | 80300.0 | 53.77 |
2020-05-12 | 61.97 | 57.29 | 60.29 | 57.5 | 73900.0 | 55.54 |
2020-05-11 | 63.6 | 60.37 | 63.4 | 61.2 | 61800.0 | 59.11 |
2020-05-08 | 64.04 | 61.45 | 62.48 | 63.39 | 59900.0 | 61.23 |
2020-05-07 | 61.9 | 59.8 | 61.77 | 60.07 | 50100.0 | 58.02 |
2020-05-06 | 61.59 | 59.5 | 61.59 | 60.73 | 44500.0 | 58.66 |
2020-05-05 | 65.07 | 60.25 | 63.96 | 60.82 | 67400.0 | 58.74 |
2020-05-04 | 64.2 | 60.83 | 62.96 | 62.28 | 55900.0 | 60.15 |
2020-05-01 | 67.56 | 62.4 | 65.66 | 63.67 | 88200.0 | 61.5 |
2020-04-30 | 67.47 | 63.69 | 65.21 | 66.63 | 80000.0 | 64.35 |
2020-04-29 | 68.04 | 62.44 | 63.59 | 66.49 | 58000.0 | 64.22 |
2020-04-28 | 62.7 | 60.51 | 62.05 | 61.15 | 44100.0 | 59.06 |
2020-04-27 | 62.13 | 58.75 | 59.11 | 61.0 | 53700.0 | 58.92 |
2020-04-24 | 59.25 | 56.36 | 57.0 | 58.56 | 39100.0 | 56.56 |
2020-04-23 | 58.19 | 56.51 | 56.84 | 56.72 | 36600.0 | 54.78 |
2020-04-22 | 58.49 | 56.1 | 58.49 | 56.31 | 33100.0 | 54.39 |
2020-04-21 | 57.48 | 55.37 | 56.5 | 56.77 | 41900.0 | 54.83 |
2020-04-20 | 59.35 | 55.97 | 57.17 | 58.17 | 55200.0 | 56.18 |
2020-04-17 | 57.55 | 54.87 | 55.06 | 57.17 | 51500.0 | 55.22 |
2020-04-16 | 55.09 | 51.07 | 54.54 | 52.72 | 72900.0 | 50.92 |
2020-04-15 | 57.25 | 53.53 | 54.94 | 54.43 | 54900.0 | 52.57 |
2020-04-14 | 60.77 | 55.81 | 59.61 | 57.21 | 65900.0 | 55.26 |
2020-04-13 | 62.22 | 57.5 | 61.97 | 58.32 | 66600.0 | 56.33 |
2020-04-09 | 63.82 | 59.88 | 59.88 | 63.1 | 64500.0 | 60.95 |
2020-04-08 | 58.74 | 54.75 | 55.35 | 57.68 | 56300.0 | 55.71 |
2020-04-07 | 57.95 | 54.03 | 55.0 | 54.81 | 81400.0 | 52.94 |
2020-04-06 | 55.51 | 51.99 | 52.11 | 53.53 | 92300.0 | 51.7 |
2020-04-03 | 53.05 | 49.23 | 53.05 | 49.62 | 52700.0 | 47.93 |
2020-04-02 | 54.24 | 51.65 | 51.65 | 53.38 | 40000.0 | 51.56 |
2020-04-01 | 54.3 | 51.26 | 53.46 | 52.25 | 53300.0 | 50.47 |
2020-03-31 | 55.63 | 53.81 | 54.36 | 55.63 | 68900.0 | 53.73 |
2020-03-30 | 56.05 | 53.3 | 54.79 | 54.5 | 57700.0 | 52.64 |
2020-03-27 | 56.75 | 53.83 | 54.4 | 54.12 | 57100.0 | 52.27 |
2020-03-26 | 57.79 | 51.39 | 51.39 | 56.57 | 72100.0 | 54.64 |
2020-03-25 | 53.25 | 49.0 | 50.83 | 50.47 | 96200.0 | 48.75 |
2020-03-24 | 50.32 | 46.27 | 46.92 | 49.83 | 101100.0 | 48.13 |
2020-03-23 | 47.5 | 40.05 | 44.02 | 45.92 | 89400.0 | 44.35 |
2020-03-20 | 52.58 | 42.79 | 52.12 | 43.02 | 161000.0 | 41.55 |
2020-03-19 | 52.86 | 48.52 | 49.96 | 51.92 | 95900.0 | 50.15 |
2020-03-18 | 53.54 | 49.01 | 52.05 | 49.8 | 72200.0 | 48.1 |
2020-03-17 | 55.9 | 49.71 | 51.93 | 55.82 | 84400.0 | 53.91 |
2020-03-16 | 53.85 | 50.01 | 51.19 | 50.83 | 86600.0 | 49.09 |
2020-03-13 | 59.02 | 54.04 | 58.34 | 56.32 | 101900.0 | 54.4 |
2020-03-12 | 60.33 | 55.0 | 55.0 | 56.12 | 126300.0 | 53.43 |
2020-03-11 | 69.74 | 65.78 | 69.18 | 66.04 | 77200.0 | 62.88 |
2020-03-10 | 72.81 | 68.67 | 72.16 | 70.86 | 106500.0 | 67.46 |
2020-03-09 | 72.26 | 68.22 | 70.6 | 70.25 | 98300.0 | 66.88 |
2020-03-06 | 73.22 | 70.66 | 71.27 | 72.6 | 60100.0 | 69.12 |
2020-03-05 | 74.25 | 71.11 | 73.88 | 72.44 | 53500.0 | 68.97 |
2020-03-04 | 76.19 | 73.8 | 76.19 | 75.01 | 42300.0 | 71.42 |
2020-03-03 | 77.5 | 74.23 | 75.13 | 75.16 | 84900.0 | 71.56 |
2020-03-02 | 77.1 | 73.79 | 75.01 | 75.2 | 69900.0 | 71.6 |
2020-02-28 | 75.06 | 70.87 | 71.27 | 75.06 | 112700.0 | 71.46 |
2020-02-27 | 74.34 | 72.1 | 73.53 | 73.0 | 59000.0 | 69.5 |
2020-02-26 | 76.56 | 71.31 | 71.31 | 74.87 | 74100.0 | 71.28 |
2020-02-25 | 72.15 | 68.5 | 71.66 | 69.31 | 46200.0 | 65.99 |
2020-02-24 | 71.71 | 70.0 | 70.59 | 71.4 | 48900.0 | 67.98 |
2020-02-21 | 72.53 | 71.69 | 72.3 | 71.98 | 30900.0 | 68.53 |
2020-02-20 | 73.54 | 72.23 | 72.53 | 72.31 | 31000.0 | 68.85 |
2020-02-19 | 75.99 | 72.55 | 75.99 | 72.78 | 52700.0 | 69.29 |
2020-02-18 | 75.54 | 73.36 | 73.83 | 75.24 | 51600.0 | 71.63 |