名前 | AMC Networks Inc. Class A Common Stock |
ティッカー | AMCX |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 51.51 | 48.93 | 49.6 | 49.86 | 610900.0 | 49.86 |
2021-02-12 | 49.97 | 46.05 | 47.05 | 49.55 | 863000.0 | 49.55 |
2021-02-11 | 47.68 | 45.16 | 47.68 | 47.18 | 660000.0 | 47.18 |
2021-02-10 | 47.76 | 45.0 | 46.99 | 47.44 | 596900.0 | 47.44 |
2021-02-09 | 46.89 | 45.24 | 46.69 | 46.45 | 644300.0 | 46.45 |
2021-02-08 | 47.77 | 45.86 | 45.86 | 47.22 | 382600.0 | 47.22 |
2021-02-05 | 47.43 | 44.54 | 45.15 | 46.87 | 788000.0 | 46.87 |
2021-02-04 | 46.8 | 44.14 | 46.75 | 44.81 | 785300.0 | 44.81 |
2021-02-03 | 47.56 | 45.15 | 46.11 | 47.0 | 1005000.0 | 47.0 |
2021-02-02 | 51.0 | 45.24 | 50.31 | 45.79 | 2145100.0 | 45.79 |
2021-02-01 | 52.25 | 46.55 | 49.34 | 51.67 | 1632000.0 | 51.67 |
2021-01-29 | 53.19 | 48.08 | 48.72 | 49.42 | 2068500.0 | 49.42 |
2021-01-28 | 55.32 | 46.8 | 52.86 | 47.74 | 6244200.0 | 47.74 |
2021-01-27 | 73.0 | 46.55 | 64.9 | 48.27 | 8069800.0 | 48.27 |
2021-01-26 | 61.0 | 54.02 | 55.18 | 59.83 | 3257700.0 | 59.83 |
2021-01-25 | 58.33 | 50.32 | 50.88 | 54.41 | 7074700.0 | 54.41 |
2021-01-22 | 50.33 | 41.77 | 42.5 | 49.38 | 1914900.0 | 49.38 |
2021-01-21 | 43.93 | 42.0 | 43.06 | 43.09 | 703800.0 | 43.09 |
2021-01-20 | 44.62 | 42.72 | 44.09 | 43.0 | 745700.0 | 43.0 |
2021-01-19 | 43.79 | 42.05 | 42.47 | 43.69 | 789300.0 | 43.69 |
2021-01-15 | 42.87 | 41.01 | 41.96 | 42.05 | 480900.0 | 42.05 |
2021-01-14 | 43.7 | 41.14 | 41.86 | 42.95 | 1839800.0 | 42.95 |
2021-01-13 | 42.15 | 40.21 | 40.61 | 41.49 | 1305400.0 | 41.49 |
2021-01-12 | 41.91 | 40.0 | 40.13 | 41.11 | 800800.0 | 41.11 |
2021-01-11 | 40.74 | 38.03 | 38.89 | 39.99 | 871700.0 | 39.99 |
2021-01-08 | 39.34 | 37.86 | 38.91 | 39.18 | 469500.0 | 39.18 |
2021-01-07 | 38.92 | 37.61 | 38.5 | 38.65 | 712300.0 | 38.65 |
2021-01-06 | 38.68 | 36.59 | 36.75 | 37.99 | 987800.0 | 37.99 |
2021-01-05 | 36.42 | 35.0 | 35.63 | 36.14 | 472700.0 | 36.14 |
2021-01-04 | 36.36 | 34.58 | 35.83 | 35.6 | 731900.0 | 35.6 |
2020-12-31 | 36.57 | 35.22 | 35.37 | 35.77 | 912000.0 | 35.77 |
2020-12-30 | 35.71 | 34.88 | 35.28 | 35.47 | 582400.0 | 35.47 |
2020-12-29 | 34.93 | 33.72 | 33.99 | 34.89 | 707000.0 | 34.89 |
2020-12-28 | 35.1 | 32.73 | 33.1 | 34.2 | 3000600.0 | 34.2 |
2020-12-24 | 33.76 | 32.81 | 33.62 | 32.93 | 309200.0 | 32.93 |
2020-12-23 | 33.9 | 31.89 | 31.9 | 33.74 | 918300.0 | 33.74 |
2020-12-22 | 31.99 | 30.47 | 31.99 | 31.51 | 526100.0 | 31.51 |
2020-12-21 | 32.07 | 30.91 | 32.07 | 31.69 | 590300.0 | 31.69 |
2020-12-18 | 32.47 | 31.5 | 32.47 | 32.07 | 2167400.0 | 32.07 |
2020-12-17 | 32.55 | 31.16 | 31.94 | 32.4 | 590900.0 | 32.4 |
2020-12-16 | 32.95 | 31.95 | 32.89 | 31.96 | 673700.0 | 31.96 |
2020-12-15 | 33.14 | 31.87 | 32.7 | 32.85 | 438100.0 | 32.85 |
2020-12-14 | 33.1 | 31.65 | 32.89 | 32.31 | 472500.0 | 32.31 |
2020-12-11 | 33.33 | 32.0 | 32.66 | 32.18 | 838400.0 | 32.18 |
2020-12-10 | 32.92 | 31.59 | 31.74 | 32.73 | 549300.0 | 32.73 |
2020-12-09 | 32.81 | 31.21 | 31.37 | 32.39 | 744300.0 | 32.39 |
2020-12-08 | 32.14 | 30.89 | 31.28 | 31.07 | 591300.0 | 31.07 |
2020-12-07 | 33.3 | 32.0 | 32.86 | 32.11 | 510400.0 | 32.11 |
2020-12-04 | 33.36 | 32.09 | 32.66 | 33.03 | 493800.0 | 33.03 |
2020-12-03 | 33.09 | 31.88 | 32.55 | 32.4 | 641700.0 | 32.4 |
2020-12-02 | 32.68 | 31.3 | 32.05 | 32.42 | 668800.0 | 32.42 |
2020-12-01 | 34.23 | 31.8 | 34.03 | 32.36 | 6780400.0 | 32.36 |
2020-11-30 | 34.5 | 32.91 | 33.34 | 32.97 | 2002100.0 | 32.97 |
2020-11-27 | 35.82 | 33.97 | 35.03 | 34.11 | 2702900.0 | 34.11 |
2020-11-25 | 33.68 | 32.34 | 33.2 | 33.15 | 1257200.0 | 33.15 |
2020-11-24 | 33.06 | 31.48 | 31.79 | 32.99 | 953800.0 | 32.99 |
2020-11-23 | 31.45 | 29.8 | 30.0 | 31.32 | 1519100.0 | 31.32 |
2020-11-20 | 30.15 | 28.96 | 29.05 | 30.12 | 1301500.0 | 30.12 |
2020-11-19 | 29.03 | 27.87 | 28.64 | 29.0 | 653100.0 | 29.0 |
2020-11-18 | 30.61 | 28.91 | 29.58 | 28.98 | 1453400.0 | 28.98 |
2020-11-17 | 30.13 | 27.34 | 28.07 | 29.53 | 1894700.0 | 29.53 |
2020-11-16 | 28.52 | 26.8 | 26.98 | 28.39 | 1182200.0 | 28.39 |
2020-11-13 | 26.37 | 24.89 | 25.29 | 26.36 | 909800.0 | 26.36 |
2020-11-12 | 25.67 | 24.78 | 25.34 | 24.86 | 584300.0 | 24.86 |
2020-11-11 | 26.45 | 25.23 | 26.23 | 25.55 | 1152500.0 | 25.55 |
2020-11-10 | 26.45 | 24.81 | 25.35 | 26.34 | 1074200.0 | 26.34 |
2020-11-09 | 26.57 | 24.32 | 25.47 | 24.97 | 1984800.0 | 24.97 |
2020-11-06 | 24.0 | 23.33 | 23.82 | 23.89 | 1106900.0 | 23.89 |
2020-11-05 | 23.85 | 22.89 | 23.14 | 23.73 | 1134300.0 | 23.73 |
2020-11-04 | 23.67 | 22.26 | 22.51 | 23.26 | 926800.0 | 23.26 |
2020-11-03 | 23.81 | 22.77 | 22.96 | 23.02 | 1603900.0 | 23.02 |
2020-11-02 | 23.02 | 21.5 | 22.0 | 22.63 | 1654700.0 | 22.63 |
2020-10-30 | 21.6 | 20.48 | 21.38 | 21.25 | 1628900.0 | 21.25 |
2020-10-29 | 21.51 | 20.16 | 20.72 | 21.31 | 1474400.0 | 21.31 |
2020-10-28 | 21.62 | 20.94 | 21.52 | 20.97 | 1577300.0 | 20.97 |
2020-10-27 | 22.47 | 21.52 | 22.47 | 21.99 | 2225300.0 | 21.99 |
2020-10-26 | 23.24 | 22.45 | 23.18 | 22.76 | 2102700.0 | 22.76 |
2020-10-23 | 24.13 | 23.19 | 24.0 | 23.36 | 1199800.0 | 23.36 |
2020-10-22 | 24.99 | 23.69 | 24.72 | 23.91 | 919900.0 | 23.91 |
2020-10-21 | 24.67 | 22.67 | 23.07 | 24.51 | 2122500.0 | 24.51 |
2020-10-20 | 23.46 | 23.04 | 23.26 | 23.14 | 1029000.0 | 23.14 |
2020-10-19 | 24.14 | 22.63 | 22.69 | 23.0 | 1972400.0 | 23.0 |
2020-10-16 | 23.61 | 22.31 | 22.64 | 23.28 | 4097700.0 | 23.28 |
2020-10-15 | 22.75 | 21.8 | 22.7 | 22.62 | 7670300.0 | 22.62 |
2020-10-14 | 24.7 | 23.7 | 24.7 | 23.74 | 3306000.0 | 23.74 |
2020-10-13 | 24.7 | 24.17 | 24.58 | 24.45 | 3481200.0 | 24.45 |
2020-10-12 | 24.6 | 23.79 | 23.79 | 24.58 | 1913500.0 | 24.58 |
2020-10-09 | 24.25 | 23.71 | 24.21 | 23.75 | 2151800.0 | 23.75 |
2020-10-08 | 24.36 | 23.85 | 24.11 | 24.0 | 2269500.0 | 24.0 |
2020-10-07 | 24.25 | 23.83 | 23.83 | 23.89 | 1065200.0 | 23.89 |
2020-10-06 | 24.2 | 23.61 | 23.9 | 23.63 | 1331200.0 | 23.63 |
2020-10-05 | 24.63 | 23.37 | 24.31 | 23.69 | 1228500.0 | 23.69 |
2020-10-02 | 24.28 | 23.68 | 23.88 | 24.05 | 2018000.0 | 24.05 |
2020-10-01 | 25.04 | 24.02 | 24.63 | 24.26 | 1637000.0 | 24.26 |
2020-09-30 | 25.03 | 24.6 | 24.76 | 24.71 | 801400.0 | 24.71 |
2020-09-29 | 24.96 | 24.02 | 24.67 | 24.6 | 1128000.0 | 24.6 |
2020-09-28 | 24.92 | 24.44 | 24.52 | 24.72 | 838800.0 | 24.72 |
2020-09-25 | 24.26 | 23.55 | 23.56 | 24.19 | 708400.0 | 24.19 |
2020-09-24 | 24.06 | 23.44 | 23.77 | 23.66 | 921000.0 | 23.66 |
2020-09-23 | 24.67 | 23.8 | 24.47 | 23.8 | 2692300.0 | 23.8 |
2020-09-22 | 25.0 | 24.31 | 24.69 | 24.49 | 1713700.0 | 24.49 |
2020-09-21 | 24.82 | 24.2 | 24.76 | 24.51 | 1679100.0 | 24.51 |
2020-09-18 | 25.29 | 24.71 | 25.02 | 24.98 | 1475700.0 | 24.98 |
2020-09-17 | 25.33 | 24.63 | 24.77 | 25.28 | 1814700.0 | 25.28 |
2020-09-16 | 25.37 | 24.0 | 24.5 | 25.18 | 7904400.0 | 25.18 |
2020-09-15 | 22.37 | 20.75 | 22.26 | 20.77 | 1663700.0 | 20.77 |
2020-09-14 | 22.78 | 20.95 | 21.01 | 22.5 | 1532300.0 | 22.5 |
2020-09-11 | 21.39 | 20.3 | 21.24 | 20.86 | 727800.0 | 20.86 |
2020-09-10 | 22.53 | 21.13 | 22.29 | 21.22 | 818000.0 | 21.22 |
2020-09-09 | 22.61 | 21.81 | 22.61 | 22.25 | 730500.0 | 22.25 |
2020-09-08 | 23.13 | 22.22 | 23.01 | 22.43 | 636700.0 | 22.43 |
2020-09-04 | 23.36 | 22.0 | 22.53 | 23.21 | 1050000.0 | 23.21 |
2020-09-03 | 23.38 | 21.78 | 22.97 | 22.29 | 1393000.0 | 22.29 |
2020-09-02 | 23.12 | 21.69 | 23.0 | 22.81 | 1313400.0 | 22.81 |
2020-09-01 | 24.46 | 22.83 | 24.27 | 22.9 | 946700.0 | 22.9 |
2020-08-31 | 25.36 | 24.27 | 25.32 | 24.29 | 460700.0 | 24.29 |
2020-08-28 | 25.55 | 25.06 | 25.27 | 25.39 | 335800.0 | 25.39 |
2020-08-27 | 25.67 | 24.79 | 25.03 | 25.16 | 392800.0 | 25.16 |
2020-08-26 | 25.5 | 24.94 | 25.2 | 25.04 | 491200.0 | 25.04 |
2020-08-25 | 25.79 | 24.89 | 25.59 | 25.2 | 377300.0 | 25.2 |
2020-08-24 | 25.65 | 24.61 | 24.62 | 25.56 | 544800.0 | 25.56 |
2020-08-21 | 24.64 | 24.0 | 24.38 | 24.51 | 645700.0 | 24.51 |
2020-08-20 | 24.56 | 23.85 | 24.41 | 24.31 | 484600.0 | 24.31 |
2020-08-19 | 25.09 | 24.32 | 24.46 | 24.74 | 632900.0 | 24.74 |
2020-08-18 | 24.89 | 24.18 | 24.89 | 24.43 | 448100.0 | 24.43 |
2020-08-17 | 25.2 | 24.13 | 25.2 | 24.63 | 515900.0 | 24.63 |
2020-08-14 | 26.01 | 24.72 | 25.0 | 25.2 | 548500.0 | 25.2 |
2020-08-13 | 25.27 | 24.49 | 24.73 | 24.89 | 456000.0 | 24.89 |
2020-08-12 | 25.78 | 24.03 | 25.71 | 25.02 | 972100.0 | 25.02 |
2020-08-11 | 26.29 | 24.34 | 24.34 | 25.33 | 1513700.0 | 25.33 |
2020-08-10 | 24.35 | 23.53 | 23.85 | 23.98 | 750700.0 | 23.98 |
2020-08-07 | 23.83 | 23.12 | 23.71 | 23.6 | 935800.0 | 23.6 |
2020-08-06 | 24.31 | 22.81 | 22.86 | 23.55 | 1177400.0 | 23.55 |
2020-08-05 | 24.73 | 22.64 | 24.7 | 22.69 | 1218600.0 | 22.69 |
2020-08-04 | 25.13 | 22.14 | 23.32 | 24.43 | 1963700.0 | 24.43 |
2020-08-03 | 23.96 | 22.47 | 23.13 | 23.93 | 683700.0 | 23.93 |
2020-07-31 | 23.29 | 22.21 | 23.27 | 23.1 | 826300.0 | 23.1 |
2020-07-30 | 23.5 | 22.54 | 23.15 | 23.44 | 530600.0 | 23.44 |
2020-07-29 | 24.24 | 23.12 | 24.21 | 23.41 | 515900.0 | 23.41 |
2020-07-28 | 24.7 | 24.03 | 24.08 | 24.11 | 383800.0 | 24.11 |
2020-07-27 | 24.59 | 23.97 | 24.59 | 24.18 | 331700.0 | 24.18 |
2020-07-24 | 25.74 | 24.73 | 24.98 | 24.87 | 482900.0 | 24.87 |
2020-07-23 | 25.11 | 24.09 | 24.48 | 24.9 | 502500.0 | 24.9 |
2020-07-22 | 24.92 | 24.24 | 24.34 | 24.59 | 364200.0 | 24.59 |
2020-07-21 | 25.25 | 24.31 | 24.59 | 24.48 | 652600.0 | 24.48 |
2020-07-20 | 25.07 | 24.02 | 24.9 | 24.24 | 535000.0 | 24.24 |
2020-07-17 | 26.41 | 24.73 | 26.23 | 24.92 | 1011400.0 | 24.92 |
2020-07-16 | 27.01 | 25.36 | 25.7 | 26.32 | 1058800.0 | 26.32 |
2020-07-15 | 26.04 | 24.99 | 25.33 | 25.6 | 831200.0 | 25.6 |
2020-07-14 | 25.39 | 23.9 | 24.39 | 24.56 | 681900.0 | 24.56 |
2020-07-13 | 25.64 | 23.85 | 24.12 | 24.71 | 1268700.0 | 24.71 |
2020-07-10 | 24.45 | 22.85 | 23.29 | 24.35 | 1626400.0 | 24.35 |
2020-07-09 | 24.75 | 20.54 | 21.77 | 23.36 | 5801000.0 | 23.36 |
2020-07-08 | 22.38 | 21.63 | 22.38 | 21.92 | 1053900.0 | 21.92 |
2020-07-07 | 23.1 | 22.24 | 22.86 | 22.59 | 1260400.0 | 22.59 |
2020-07-06 | 23.92 | 22.68 | 23.62 | 23.22 | 732200.0 | 23.22 |
2020-07-02 | 24.04 | 23.04 | 23.88 | 23.16 | 805200.0 | 23.16 |
2020-07-01 | 24.32 | 23.05 | 23.14 | 23.41 | 1210000.0 | 23.41 |
2020-06-30 | 23.78 | 22.7 | 23.18 | 23.39 | 1007900.0 | 23.39 |
2020-06-29 | 23.73 | 22.55 | 22.87 | 23.42 | 1530700.0 | 23.42 |
2020-06-26 | 24.52 | 22.45 | 24.04 | 22.64 | 5407100.0 | 22.64 |
2020-06-25 | 24.99 | 23.83 | 24.99 | 24.4 | 1091900.0 | 24.4 |
2020-06-24 | 26.07 | 24.59 | 26.06 | 25.15 | 1295600.0 | 25.15 |
2020-06-23 | 27.36 | 26.33 | 27.31 | 26.38 | 1042400.0 | 26.38 |
2020-06-22 | 27.4 | 25.98 | 26.65 | 26.93 | 792800.0 | 26.93 |
2020-06-19 | 27.88 | 26.13 | 27.45 | 26.62 | 1505700.0 | 26.62 |
2020-06-18 | 27.33 | 25.85 | 26.19 | 27.02 | 1127200.0 | 27.02 |
2020-06-17 | 27.64 | 26.25 | 27.64 | 26.49 | 1215100.0 | 26.49 |
2020-06-16 | 30.66 | 27.45 | 30.66 | 27.76 | 1108200.0 | 27.76 |
2020-06-15 | 30.48 | 26.75 | 26.92 | 29.35 | 872900.0 | 29.35 |
2020-06-12 | 29.54 | 26.97 | 29.52 | 27.89 | 862800.0 | 27.89 |
2020-06-11 | 29.14 | 27.73 | 28.43 | 28.33 | 917500.0 | 28.33 |
2020-06-10 | 31.29 | 29.76 | 31.29 | 29.88 | 815000.0 | 29.88 |
2020-06-09 | 33.79 | 31.22 | 33.79 | 31.34 | 907300.0 | 31.34 |
2020-06-08 | 34.45 | 33.54 | 33.94 | 34.23 | 811000.0 | 34.23 |
2020-06-05 | 34.46 | 33.05 | 33.62 | 33.31 | 1008400.0 | 33.31 |
2020-06-04 | 32.33 | 30.92 | 31.55 | 32.16 | 794900.0 | 32.16 |
2020-06-03 | 32.3 | 29.9 | 30.25 | 31.8 | 829100.0 | 31.8 |
2020-06-02 | 30.68 | 28.98 | 30.03 | 29.57 | 838100.0 | 29.57 |
2020-06-01 | 30.34 | 28.35 | 28.52 | 29.89 | 739200.0 | 29.89 |
2020-05-29 | 28.81 | 27.74 | 28.32 | 28.27 | 640200.0 | 28.27 |
2020-05-28 | 30.28 | 28.39 | 30.14 | 28.61 | 602700.0 | 28.61 |
2020-05-27 | 31.22 | 29.76 | 30.19 | 30.02 | 991200.0 | 30.02 |
2020-05-26 | 30.38 | 29.26 | 30.38 | 29.91 | 887400.0 | 29.91 |
2020-05-22 | 31.0 | 29.06 | 30.52 | 29.16 | 815500.0 | 29.16 |
2020-05-21 | 30.87 | 30.0 | 30.0 | 30.71 | 617300.0 | 30.71 |
2020-05-20 | 30.53 | 29.11 | 29.11 | 30.26 | 940900.0 | 30.26 |
2020-05-19 | 29.01 | 27.34 | 27.78 | 28.45 | 671600.0 | 28.45 |
2020-05-18 | 28.91 | 27.74 | 28.24 | 27.89 | 897000.0 | 27.89 |
2020-05-15 | 28.64 | 27.29 | 27.89 | 27.58 | 1030900.0 | 27.58 |
2020-05-14 | 27.9 | 25.26 | 25.51 | 27.85 | 1309800.0 | 27.85 |
2020-05-13 | 28.6 | 25.18 | 28.5 | 26.14 | 2101000.0 | 26.14 |
2020-05-12 | 31.11 | 25.38 | 25.41 | 28.34 | 4385800.0 | 28.34 |
2020-05-11 | 26.02 | 25.13 | 25.77 | 25.34 | 657100.0 | 25.34 |
2020-05-08 | 26.13 | 24.56 | 24.61 | 26.03 | 659400.0 | 26.03 |
2020-05-07 | 25.65 | 24.0 | 24.36 | 24.12 | 720600.0 | 24.12 |
2020-05-06 | 24.46 | 22.87 | 22.96 | 24.01 | 1229600.0 | 24.01 |
2020-05-05 | 25.19 | 21.5 | 21.5 | 22.87 | 1628100.0 | 22.87 |
2020-05-04 | 24.07 | 22.64 | 23.82 | 23.9 | 639400.0 | 23.9 |
2020-05-01 | 24.4 | 23.0 | 23.42 | 24.04 | 648800.0 | 24.04 |
2020-04-30 | 26.0 | 23.83 | 25.96 | 23.85 | 914600.0 | 23.85 |
2020-04-29 | 26.75 | 25.31 | 25.33 | 26.67 | 952800.0 | 26.67 |
2020-04-28 | 25.61 | 23.57 | 24.57 | 24.76 | 827200.0 | 24.76 |
2020-04-27 | 23.89 | 21.28 | 21.28 | 23.61 | 612800.0 | 23.61 |
2020-04-24 | 22.82 | 20.03 | 21.57 | 21.19 | 786700.0 | 21.19 |
2020-04-23 | 22.71 | 21.01 | 21.67 | 21.49 | 725100.0 | 21.49 |
2020-04-22 | 23.44 | 21.45 | 23.0 | 21.48 | 463400.0 | 21.48 |
2020-04-21 | 23.86 | 22.44 | 23.41 | 22.67 | 405500.0 | 22.67 |
2020-04-20 | 24.44 | 23.18 | 23.75 | 24.08 | 439000.0 | 24.08 |
2020-04-17 | 24.63 | 23.61 | 24.17 | 24.37 | 557500.0 | 24.37 |
2020-04-16 | 23.64 | 22.39 | 23.01 | 23.2 | 602900.0 | 23.2 |
2020-04-15 | 23.49 | 21.63 | 22.92 | 23.1 | 640600.0 | 23.1 |
2020-04-14 | 25.53 | 23.3 | 24.9 | 24.07 | 794900.0 | 24.07 |
2020-04-13 | 24.74 | 23.0 | 23.95 | 24.5 | 822800.0 | 24.5 |
2020-04-09 | 26.46 | 23.78 | 25.03 | 24.5 | 927900.0 | 24.5 |
2020-04-08 | 25.47 | 23.09 | 23.72 | 24.46 | 704200.0 | 24.46 |
2020-04-07 | 25.33 | 22.9 | 23.79 | 23.35 | 848600.0 | 23.35 |
2020-04-06 | 23.44 | 20.88 | 21.93 | 22.65 | 740900.0 | 22.65 |
2020-04-03 | 22.5 | 19.62 | 22.22 | 20.58 | 1057600.0 | 20.58 |
2020-04-02 | 24.29 | 21.76 | 22.2 | 22.3 | 940200.0 | 22.3 |
2020-04-01 | 25.26 | 22.07 | 23.55 | 22.44 | 1252000.0 | 22.44 |
2020-03-31 | 27.11 | 24.13 | 26.11 | 24.31 | 1219000.0 | 24.31 |
2020-03-30 | 26.79 | 23.0 | 24.6 | 26.18 | 869800.0 | 26.18 |
2020-03-27 | 25.65 | 23.74 | 24.98 | 24.83 | 650700.0 | 24.83 |
2020-03-26 | 26.68 | 24.4 | 25.16 | 25.85 | 797400.0 | 25.85 |
2020-03-25 | 27.28 | 24.44 | 25.85 | 24.76 | 1151800.0 | 24.76 |
2020-03-24 | 26.28 | 23.4 | 23.53 | 25.67 | 902300.0 | 25.67 |
2020-03-23 | 25.3 | 21.03 | 24.75 | 22.29 | 1091300.0 | 22.29 |
2020-03-20 | 29.2 | 24.02 | 28.3 | 24.73 | 1294600.0 | 24.73 |
2020-03-19 | 30.18 | 24.31 | 25.59 | 27.93 | 1199500.0 | 27.93 |
2020-03-18 | 25.87 | 22.83 | 24.6 | 25.77 | 1141800.0 | 25.77 |
2020-03-17 | 29.6 | 25.7 | 28.44 | 25.85 | 1325200.0 | 25.85 |
2020-03-16 | 28.06 | 23.75 | 25.31 | 28.06 | 1074900.0 | 28.06 |
2020-03-13 | 28.0 | 24.72 | 26.76 | 27.94 | 961900.0 | 27.94 |
2020-03-12 | 27.54 | 24.11 | 25.96 | 25.35 | 1193800.0 | 25.35 |
2020-03-11 | 28.29 | 26.33 | 27.13 | 27.25 | 1076400.0 | 27.25 |
2020-03-10 | 28.65 | 26.37 | 26.66 | 27.8 | 1383600.0 | 27.8 |
2020-03-09 | 26.77 | 25.0 | 25.4 | 26.01 | 1709200.0 | 26.01 |
2020-03-06 | 28.11 | 26.17 | 26.44 | 27.33 | 1132200.0 | 27.33 |
2020-03-05 | 28.57 | 27.09 | 28.35 | 27.35 | 1017400.0 | 27.35 |
2020-03-04 | 30.54 | 28.37 | 30.54 | 28.98 | 873700.0 | 28.98 |
2020-03-03 | 31.34 | 29.09 | 31.08 | 30.01 | 1054100.0 | 30.01 |
2020-03-02 | 32.34 | 29.9 | 30.9 | 31.07 | 1386400.0 | 31.07 |
2020-02-28 | 31.73 | 27.84 | 28.0 | 31.0 | 2059300.0 | 31.0 |
2020-02-27 | 29.63 | 27.54 | 29.57 | 28.3 | 2333500.0 | 28.3 |
2020-02-26 | 32.55 | 28.37 | 31.01 | 30.45 | 3433100.0 | 30.45 |
2020-02-25 | 36.32 | 32.84 | 36.32 | 33.06 | 1149700.0 | 33.06 |
2020-02-24 | 34.81 | 33.42 | 34.1 | 34.26 | 857900.0 | 34.26 |
2020-02-21 | 36.21 | 35.0 | 35.94 | 35.05 | 1188300.0 | 35.05 |
2020-02-20 | 37.15 | 35.98 | 37.15 | 36.3 | 687800.0 | 36.3 |
2020-02-19 | 37.58 | 37.1 | 37.47 | 37.33 | 796000.0 | 37.33 |
2020-02-18 | 38.06 | 36.97 | 37.75 | 37.29 | 415300.0 | 37.29 |