名前 | Arco Platform Limited Class A Common Shares |
ティッカー | ARCE |
国 | Brazil |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.5 | 35.77 | 37.5 | 36.21 | 95800.0 | 36.21 |
2021-02-12 | 38.27 | 37.15 | 38.27 | 37.24 | 56300.0 | 37.24 |
2021-02-11 | 38.3 | 37.48 | 38.3 | 37.96 | 103600.0 | 37.96 |
2021-02-10 | 39.28 | 37.65 | 38.86 | 37.97 | 57700.0 | 37.97 |
2021-02-09 | 39.29 | 37.0 | 37.84 | 38.86 | 100300.0 | 38.86 |
2021-02-08 | 40.51 | 37.57 | 40.51 | 37.64 | 316300.0 | 37.64 |
2021-02-05 | 41.59 | 38.77 | 39.0 | 40.2 | 441800.0 | 40.2 |
2021-02-04 | 39.21 | 35.37 | 35.37 | 38.84 | 328100.0 | 38.84 |
2021-02-03 | 36.28 | 34.51 | 36.03 | 35.54 | 463100.0 | 35.54 |
2021-02-02 | 36.34 | 34.16 | 34.4 | 34.82 | 390900.0 | 34.82 |
2021-02-01 | 34.55 | 32.36 | 32.36 | 33.87 | 312400.0 | 33.87 |
2021-01-29 | 34.79 | 31.67 | 34.32 | 31.74 | 307600.0 | 31.74 |
2021-01-28 | 35.95 | 33.6 | 34.7 | 33.83 | 278800.0 | 33.83 |
2021-01-27 | 35.84 | 33.59 | 34.97 | 34.34 | 610100.0 | 34.34 |
2021-01-26 | 36.69 | 35.0 | 35.35 | 35.32 | 148500.0 | 35.32 |
2021-01-25 | 37.17 | 34.52 | 36.26 | 35.13 | 196200.0 | 35.13 |
2021-01-22 | 38.07 | 35.9 | 38.07 | 35.95 | 156200.0 | 35.95 |
2021-01-21 | 39.67 | 37.22 | 39.43 | 37.62 | 153900.0 | 37.62 |
2021-01-20 | 38.91 | 37.88 | 38.42 | 38.81 | 67200.0 | 38.81 |
2021-01-19 | 39.65 | 37.89 | 38.14 | 38.38 | 193500.0 | 38.38 |
2021-01-15 | 38.32 | 36.97 | 37.61 | 37.74 | 75900.0 | 37.74 |
2021-01-14 | 37.51 | 36.46 | 36.55 | 37.41 | 85100.0 | 37.41 |
2021-01-13 | 36.66 | 35.22 | 36.33 | 36.32 | 76700.0 | 36.32 |
2021-01-12 | 37.62 | 35.46 | 37.37 | 36.06 | 131300.0 | 36.06 |
2021-01-11 | 38.5 | 35.91 | 36.51 | 37.36 | 205500.0 | 37.36 |
2021-01-08 | 37.0 | 36.13 | 36.32 | 36.8 | 127000.0 | 36.8 |
2021-01-07 | 37.37 | 34.52 | 34.88 | 36.1 | 212800.0 | 36.1 |
2021-01-06 | 34.89 | 33.27 | 34.88 | 34.13 | 169900.0 | 34.13 |
2021-01-05 | 35.62 | 33.15 | 34.6 | 34.96 | 156000.0 | 34.96 |
2021-01-04 | 36.76 | 34.48 | 35.24 | 34.48 | 86000.0 | 34.48 |
2020-12-31 | 36.14 | 34.38 | 35.53 | 35.49 | 101900.0 | 35.49 |
2020-12-30 | 36.32 | 35.18 | 35.73 | 35.54 | 219600.0 | 35.54 |
2020-12-29 | 37.05 | 35.26 | 36.37 | 35.53 | 119900.0 | 35.53 |
2020-12-28 | 37.24 | 34.93 | 36.89 | 36.19 | 232600.0 | 36.19 |
2020-12-24 | 36.91 | 35.84 | 36.35 | 36.66 | 77900.0 | 36.66 |
2020-12-23 | 37.24 | 35.65 | 35.9 | 36.28 | 163400.0 | 36.28 |
2020-12-22 | 36.44 | 35.3 | 35.6 | 35.99 | 117900.0 | 35.99 |
2020-12-21 | 37.13 | 35.23 | 35.85 | 36.03 | 144100.0 | 36.03 |
2020-12-18 | 37.85 | 35.89 | 37.36 | 36.01 | 178900.0 | 36.01 |
2020-12-17 | 38.1 | 36.56 | 37.8 | 36.96 | 218100.0 | 36.96 |
2020-12-16 | 38.48 | 37.08 | 38.13 | 37.41 | 157100.0 | 37.41 |
2020-12-15 | 38.5 | 36.54 | 37.29 | 37.91 | 137300.0 | 37.91 |
2020-12-14 | 39.53 | 36.98 | 38.94 | 37.32 | 233800.0 | 37.32 |
2020-12-11 | 39.74 | 38.13 | 38.75 | 38.71 | 214600.0 | 38.71 |
2020-12-10 | 38.87 | 36.34 | 36.34 | 38.73 | 162200.0 | 38.73 |
2020-12-09 | 38.99 | 36.63 | 38.18 | 36.75 | 389500.0 | 36.75 |
2020-12-08 | 38.5 | 36.28 | 36.7 | 37.95 | 277800.0 | 37.95 |
2020-12-07 | 38.32 | 35.24 | 37.67 | 36.7 | 405800.0 | 36.7 |
2020-12-04 | 38.79 | 36.78 | 37.71 | 37.65 | 153400.0 | 37.65 |
2020-12-03 | 37.9 | 36.34 | 37.4 | 37.46 | 623300.0 | 37.46 |
2020-12-02 | 38.08 | 35.55 | 37.75 | 37.11 | 643400.0 | 37.11 |
2020-12-01 | 44.44 | 37.37 | 43.83 | 37.74 | 769900.0 | 37.74 |
2020-11-30 | 44.66 | 42.09 | 42.73 | 43.75 | 329000.0 | 43.75 |
2020-11-27 | 43.64 | 41.61 | 42.21 | 42.4 | 120500.0 | 42.4 |
2020-11-25 | 42.49 | 40.87 | 41.15 | 41.8 | 86500.0 | 41.8 |
2020-11-24 | 42.87 | 41.04 | 41.8 | 41.26 | 149800.0 | 41.26 |
2020-11-23 | 42.39 | 40.52 | 41.3 | 41.69 | 91900.0 | 41.69 |
2020-11-20 | 41.29 | 40.08 | 40.62 | 41.18 | 61000.0 | 41.18 |
2020-11-19 | 42.12 | 40.16 | 40.16 | 40.62 | 185800.0 | 40.62 |
2020-11-18 | 42.0 | 39.26 | 39.52 | 40.15 | 275300.0 | 40.15 |
2020-11-17 | 40.4 | 38.9 | 40.01 | 39.3 | 400300.0 | 39.3 |
2020-11-16 | 41.56 | 39.86 | 41.56 | 39.98 | 194700.0 | 39.98 |
2020-11-13 | 41.74 | 40.19 | 40.92 | 40.98 | 179700.0 | 40.98 |
2020-11-12 | 42.03 | 39.86 | 41.38 | 39.94 | 382100.0 | 39.94 |
2020-11-11 | 41.67 | 39.85 | 40.45 | 41.23 | 392700.0 | 41.23 |
2020-11-10 | 41.48 | 39.24 | 39.53 | 40.47 | 233300.0 | 40.47 |
2020-11-09 | 40.16 | 38.21 | 38.36 | 39.81 | 557900.0 | 39.81 |
2020-11-06 | 38.48 | 36.54 | 37.72 | 37.81 | 235300.0 | 37.81 |
2020-11-05 | 38.06 | 36.0 | 36.39 | 38.04 | 322600.0 | 38.04 |
2020-11-04 | 36.31 | 34.31 | 34.4 | 36.16 | 255600.0 | 36.16 |
2020-11-03 | 34.89 | 32.56 | 32.56 | 34.11 | 231200.0 | 34.11 |
2020-11-02 | 34.13 | 32.5 | 34.13 | 32.98 | 172400.0 | 32.98 |
2020-10-30 | 34.83 | 33.09 | 34.5 | 34.08 | 226000.0 | 34.08 |
2020-10-29 | 34.99 | 32.86 | 34.99 | 34.5 | 322700.0 | 34.5 |
2020-10-28 | 35.5 | 34.48 | 35.47 | 34.82 | 229300.0 | 34.82 |
2020-10-27 | 36.19 | 34.8 | 35.61 | 35.65 | 230600.0 | 35.65 |
2020-10-26 | 36.18 | 34.42 | 34.42 | 35.62 | 350400.0 | 35.62 |
2020-10-23 | 35.65 | 34.45 | 34.56 | 35.4 | 442800.0 | 35.4 |
2020-10-22 | 34.84 | 32.97 | 34.84 | 34.53 | 363900.0 | 34.53 |
2020-10-21 | 35.92 | 34.61 | 35.92 | 34.89 | 474800.0 | 34.89 |
2020-10-20 | 35.95 | 34.71 | 35.95 | 35.52 | 612600.0 | 35.52 |
2020-10-19 | 36.98 | 34.35 | 36.63 | 35.26 | 1872400.0 | 35.26 |
2020-10-16 | 38.64 | 36.12 | 37.54 | 36.46 | 427800.0 | 36.46 |
2020-10-15 | 38.68 | 36.77 | 38.37 | 37.23 | 468500.0 | 37.23 |
2020-10-14 | 39.35 | 37.59 | 39.15 | 38.39 | 302000.0 | 38.39 |
2020-10-13 | 39.23 | 37.27 | 38.22 | 39.08 | 332100.0 | 39.08 |
2020-10-12 | 39.03 | 37.69 | 38.6 | 37.93 | 261000.0 | 37.93 |
2020-10-09 | 39.08 | 37.63 | 38.38 | 38.31 | 480300.0 | 38.31 |
2020-10-08 | 40.48 | 38.57 | 40.48 | 38.68 | 744400.0 | 38.68 |
2020-10-07 | 41.31 | 39.86 | 40.43 | 39.89 | 195100.0 | 39.89 |
2020-10-06 | 41.91 | 39.9 | 40.94 | 39.9 | 315900.0 | 39.9 |
2020-10-05 | 41.71 | 40.47 | 40.81 | 40.51 | 281800.0 | 40.51 |
2020-10-02 | 41.98 | 40.62 | 41.2 | 41.26 | 461500.0 | 41.26 |
2020-10-01 | 41.78 | 40.99 | 41.2 | 41.5 | 212900.0 | 41.5 |
2020-09-30 | 41.16 | 40.11 | 41.13 | 40.84 | 523300.0 | 40.84 |
2020-09-29 | 41.38 | 37.73 | 39.91 | 40.73 | 212800.0 | 40.73 |
2020-09-28 | 40.94 | 39.87 | 40.53 | 39.9 | 142700.0 | 39.9 |
2020-09-25 | 40.66 | 39.94 | 40.07 | 40.12 | 107100.0 | 40.12 |
2020-09-24 | 40.39 | 38.99 | 39.25 | 39.88 | 178200.0 | 39.88 |
2020-09-23 | 40.91 | 39.25 | 40.2 | 39.45 | 194700.0 | 39.45 |
2020-09-22 | 40.85 | 39.01 | 40.05 | 40.14 | 328700.0 | 40.14 |
2020-09-21 | 40.3 | 38.26 | 38.8 | 40.03 | 657000.0 | 40.03 |
2020-09-18 | 40.47 | 38.57 | 39.25 | 39.03 | 675600.0 | 39.03 |
2020-09-17 | 41.68 | 39.31 | 40.7 | 39.42 | 499800.0 | 39.42 |
2020-09-16 | 43.91 | 40.73 | 43.38 | 41.29 | 283800.0 | 41.29 |
2020-09-15 | 44.62 | 43.28 | 44.62 | 43.47 | 269300.0 | 43.47 |
2020-09-14 | 45.09 | 43.93 | 44.84 | 44.32 | 243200.0 | 44.32 |
2020-09-11 | 45.55 | 43.73 | 45.09 | 44.22 | 403100.0 | 44.22 |
2020-09-10 | 45.99 | 44.48 | 45.0 | 44.82 | 392100.0 | 44.82 |
2020-09-09 | 45.1 | 42.36 | 43.54 | 44.8 | 1741100.0 | 44.8 |
2020-09-08 | 48.19 | 45.82 | 47.65 | 47.64 | 401400.0 | 47.64 |
2020-09-04 | 48.3 | 45.58 | 47.56 | 48.14 | 217700.0 | 48.14 |
2020-09-03 | 50.4 | 46.96 | 48.34 | 47.37 | 295600.0 | 47.37 |
2020-09-02 | 48.5 | 46.75 | 47.36 | 48.34 | 305800.0 | 48.34 |
2020-09-01 | 46.27 | 44.81 | 45.02 | 45.63 | 241500.0 | 45.63 |
2020-08-31 | 45.61 | 42.7 | 42.7 | 45.24 | 420500.0 | 45.24 |
2020-08-28 | 42.84 | 41.55 | 42.07 | 42.31 | 291300.0 | 42.31 |
2020-08-27 | 42.07 | 40.79 | 40.89 | 41.66 | 239400.0 | 41.66 |
2020-08-26 | 41.4 | 40.23 | 41.4 | 40.85 | 320000.0 | 40.85 |
2020-08-25 | 41.61 | 40.03 | 40.1 | 41.58 | 115600.0 | 41.58 |
2020-08-24 | 41.96 | 39.75 | 41.32 | 40.19 | 173900.0 | 40.19 |
2020-08-21 | 42.52 | 40.92 | 41.14 | 41.08 | 169300.0 | 41.08 |
2020-08-20 | 41.6 | 40.45 | 41.52 | 41.16 | 212900.0 | 41.16 |
2020-08-19 | 42.83 | 41.02 | 42.79 | 41.53 | 431800.0 | 41.53 |
2020-08-18 | 44.55 | 42.06 | 43.83 | 42.82 | 211500.0 | 42.82 |
2020-08-17 | 46.51 | 43.65 | 46.49 | 43.91 | 214000.0 | 43.91 |
2020-08-14 | 46.61 | 44.68 | 46.61 | 46.37 | 149100.0 | 46.37 |
2020-08-13 | 47.55 | 46.2 | 47.55 | 46.86 | 249900.0 | 46.86 |
2020-08-12 | 47.94 | 46.77 | 47.49 | 47.38 | 164100.0 | 47.38 |
2020-08-11 | 48.73 | 47.12 | 48.69 | 47.34 | 324200.0 | 47.34 |
2020-08-10 | 49.39 | 47.78 | 48.91 | 48.52 | 288600.0 | 48.52 |
2020-08-07 | 48.94 | 45.72 | 45.82 | 48.78 | 449700.0 | 48.78 |
2020-08-06 | 45.68 | 43.75 | 45.17 | 45.59 | 165900.0 | 45.59 |
2020-08-05 | 46.17 | 41.74 | 42.04 | 44.99 | 1180600.0 | 44.99 |
2020-08-04 | 42.74 | 41.61 | 42.37 | 41.74 | 540000.0 | 41.74 |
2020-08-03 | 43.96 | 42.23 | 43.87 | 42.29 | 423700.0 | 42.29 |
2020-07-31 | 45.05 | 43.43 | 44.75 | 43.55 | 399000.0 | 43.55 |
2020-07-30 | 45.97 | 42.5 | 43.78 | 44.81 | 451700.0 | 44.81 |
2020-07-29 | 45.89 | 44.15 | 45.24 | 44.35 | 186900.0 | 44.35 |
2020-07-28 | 45.77 | 44.98 | 45.4 | 45.06 | 142800.0 | 45.06 |
2020-07-27 | 46.14 | 44.68 | 45.57 | 45.3 | 191100.0 | 45.3 |
2020-07-24 | 47.6 | 45.4 | 47.26 | 45.51 | 262900.0 | 45.51 |
2020-07-23 | 48.45 | 47.41 | 48.11 | 47.8 | 233500.0 | 47.8 |
2020-07-22 | 49.27 | 47.82 | 48.78 | 48.28 | 127200.0 | 48.28 |
2020-07-21 | 50.12 | 47.85 | 48.21 | 48.81 | 292500.0 | 48.81 |
2020-07-20 | 48.24 | 45.27 | 45.27 | 47.79 | 269800.0 | 47.79 |
2020-07-17 | 45.66 | 43.52 | 43.74 | 45.49 | 108000.0 | 45.49 |
2020-07-16 | 43.93 | 43.05 | 43.93 | 43.67 | 313300.0 | 43.67 |
2020-07-15 | 45.09 | 44.04 | 44.99 | 44.26 | 158600.0 | 44.26 |
2020-07-14 | 44.51 | 42.39 | 42.48 | 44.24 | 199900.0 | 44.24 |
2020-07-13 | 47.02 | 42.75 | 46.83 | 42.82 | 298400.0 | 42.82 |
2020-07-10 | 46.74 | 45.01 | 45.89 | 46.73 | 129600.0 | 46.73 |
2020-07-09 | 46.35 | 43.97 | 46.09 | 45.89 | 537600.0 | 45.89 |
2020-07-08 | 47.63 | 44.33 | 44.98 | 46.01 | 414300.0 | 46.01 |
2020-07-07 | 44.32 | 41.94 | 44.09 | 42.31 | 320300.0 | 42.31 |
2020-07-06 | 44.87 | 42.82 | 43.62 | 44.33 | 429000.0 | 44.33 |
2020-07-02 | 43.8 | 42.67 | 43.14 | 43.0 | 249500.0 | 43.0 |
2020-07-01 | 43.56 | 42.65 | 43.56 | 42.73 | 174400.0 | 42.73 |
2020-06-30 | 43.69 | 42.36 | 43.25 | 43.48 | 148300.0 | 43.48 |
2020-06-29 | 43.35 | 40.58 | 42.75 | 43.06 | 287100.0 | 43.06 |
2020-06-26 | 44.02 | 42.4 | 44.02 | 42.63 | 105300.0 | 42.63 |
2020-06-25 | 44.32 | 43.02 | 43.43 | 43.99 | 103000.0 | 43.99 |
2020-06-24 | 45.25 | 42.72 | 44.86 | 43.6 | 304400.0 | 43.6 |
2020-06-23 | 46.33 | 44.7 | 46.03 | 45.25 | 145700.0 | 45.25 |
2020-06-22 | 46.02 | 45.45 | 45.68 | 45.75 | 90900.0 | 45.75 |
2020-06-19 | 47.83 | 45.52 | 46.59 | 45.72 | 294800.0 | 45.72 |
2020-06-18 | 47.28 | 45.74 | 46.59 | 46.17 | 124400.0 | 46.17 |
2020-06-17 | 47.14 | 45.82 | 46.32 | 46.73 | 328600.0 | 46.73 |
2020-06-16 | 46.35 | 44.61 | 44.85 | 46.12 | 292100.0 | 46.12 |
2020-06-15 | 44.52 | 40.98 | 42.8 | 44.28 | 260200.0 | 44.28 |
2020-06-12 | 45.05 | 42.1 | 44.35 | 43.68 | 265600.0 | 43.68 |
2020-06-11 | 46.18 | 42.72 | 45.45 | 43.64 | 458000.0 | 43.64 |
2020-06-10 | 47.42 | 45.55 | 46.35 | 46.3 | 293300.0 | 46.3 |
2020-06-09 | 48.39 | 46.1 | 48.17 | 46.35 | 482900.0 | 46.35 |
2020-06-08 | 48.86 | 47.08 | 47.2 | 48.41 | 729100.0 | 48.41 |
2020-06-05 | 48.98 | 45.96 | 47.95 | 47.13 | 613400.0 | 47.13 |
2020-06-04 | 48.85 | 46.5 | 48.85 | 46.74 | 701100.0 | 46.74 |
2020-06-03 | 48.0 | 46.0 | 46.46 | 47.68 | 2255100.0 | 47.68 |
2020-06-02 | 50.96 | 49.32 | 49.9 | 50.46 | 495900.0 | 50.46 |
2020-06-01 | 51.19 | 48.42 | 48.7 | 50.19 | 202100.0 | 50.19 |
2020-05-29 | 49.6 | 46.86 | 48.99 | 48.48 | 190700.0 | 48.48 |
2020-05-28 | 50.27 | 42.26 | 45.55 | 48.95 | 303800.0 | 48.95 |
2020-05-27 | 51.67 | 50.0 | 50.38 | 50.58 | 511600.0 | 50.58 |
2020-05-26 | 52.81 | 49.81 | 52.51 | 50.33 | 387400.0 | 50.33 |
2020-05-22 | 51.87 | 49.95 | 50.85 | 50.63 | 105900.0 | 50.63 |
2020-05-21 | 51.28 | 50.0 | 50.36 | 50.35 | 208400.0 | 50.35 |
2020-05-20 | 52.37 | 49.01 | 49.01 | 50.22 | 350700.0 | 50.22 |
2020-05-19 | 52.62 | 50.01 | 51.6 | 51.62 | 152400.0 | 51.62 |
2020-05-18 | 53.71 | 51.4 | 52.13 | 51.56 | 135100.0 | 51.56 |
2020-05-15 | 52.5 | 50.32 | 50.87 | 51.16 | 247600.0 | 51.16 |
2020-05-14 | 51.24 | 48.46 | 49.77 | 50.59 | 125300.0 | 50.59 |
2020-05-13 | 53.86 | 49.6 | 53.71 | 50.73 | 223300.0 | 50.73 |
2020-05-12 | 56.93 | 53.66 | 55.77 | 54.0 | 182200.0 | 54.0 |
2020-05-11 | 56.72 | 55.57 | 56.55 | 55.83 | 60200.0 | 55.83 |
2020-05-08 | 58.72 | 55.9 | 57.29 | 56.6 | 133400.0 | 56.6 |
2020-05-07 | 58.61 | 55.12 | 57.88 | 56.68 | 304700.0 | 56.68 |
2020-05-06 | 58.93 | 52.5 | 52.91 | 56.23 | 395100.0 | 56.23 |
2020-05-05 | 54.8 | 52.56 | 53.5 | 53.3 | 107900.0 | 53.3 |
2020-05-04 | 52.81 | 50.17 | 51.09 | 52.27 | 131100.0 | 52.27 |
2020-05-01 | 52.65 | 48.65 | 48.98 | 50.76 | 310300.0 | 50.76 |
2020-04-30 | 53.12 | 49.86 | 50.58 | 50.22 | 124400.0 | 50.22 |
2020-04-29 | 53.8 | 48.61 | 49.88 | 51.61 | 201800.0 | 51.61 |
2020-04-28 | 49.38 | 44.4 | 44.96 | 48.0 | 111600.0 | 48.0 |
2020-04-27 | 44.77 | 42.9 | 44.6 | 44.35 | 202900.0 | 44.35 |
2020-04-24 | 46.59 | 42.84 | 46.59 | 44.19 | 361400.0 | 44.19 |
2020-04-23 | 50.14 | 45.69 | 49.25 | 46.04 | 212900.0 | 46.04 |
2020-04-22 | 48.83 | 45.72 | 47.5 | 48.7 | 157800.0 | 48.7 |
2020-04-21 | 46.99 | 44.56 | 45.67 | 46.63 | 49100.0 | 46.63 |
2020-04-20 | 47.0 | 45.28 | 45.72 | 45.94 | 117300.0 | 45.94 |
2020-04-17 | 48.66 | 44.98 | 47.66 | 45.89 | 203800.0 | 45.89 |
2020-04-16 | 48.64 | 46.02 | 47.82 | 47.01 | 505700.0 | 47.01 |
2020-04-15 | 48.51 | 42.58 | 45.0 | 47.39 | 297500.0 | 47.39 |
2020-04-14 | 46.91 | 43.41 | 44.06 | 46.11 | 108700.0 | 46.11 |
2020-04-13 | 44.13 | 40.01 | 42.86 | 43.62 | 89500.0 | 43.62 |
2020-04-09 | 46.8 | 42.01 | 43.71 | 43.03 | 97200.0 | 43.03 |
2020-04-08 | 43.68 | 38.97 | 40.65 | 43.45 | 86100.0 | 43.45 |
2020-04-07 | 42.58 | 40.0 | 40.0 | 40.65 | 144200.0 | 40.65 |
2020-04-06 | 39.8 | 35.73 | 37.94 | 38.2 | 117200.0 | 38.2 |
2020-04-03 | 41.05 | 36.12 | 40.69 | 37.46 | 82800.0 | 37.46 |
2020-04-02 | 42.29 | 38.3 | 38.3 | 39.87 | 149700.0 | 39.87 |
2020-04-01 | 41.4 | 36.65 | 41.4 | 38.51 | 154800.0 | 38.51 |
2020-03-31 | 44.52 | 41.53 | 42.2 | 42.26 | 120800.0 | 42.26 |
2020-03-30 | 44.59 | 41.32 | 44.47 | 42.38 | 143500.0 | 42.38 |
2020-03-27 | 46.68 | 44.22 | 44.89 | 44.76 | 155900.0 | 44.76 |
2020-03-26 | 45.94 | 43.29 | 43.55 | 45.94 | 74800.0 | 45.94 |
2020-03-25 | 45.31 | 40.93 | 42.4 | 42.85 | 244300.0 | 42.85 |
2020-03-24 | 44.99 | 40.35 | 41.56 | 42.24 | 105800.0 | 42.24 |
2020-03-23 | 41.11 | 38.71 | 41.11 | 40.36 | 335900.0 | 40.36 |
2020-03-20 | 45.35 | 39.98 | 43.49 | 40.71 | 144300.0 | 40.71 |
2020-03-19 | 45.7 | 34.69 | 39.0 | 43.39 | 224900.0 | 43.39 |
2020-03-18 | 42.49 | 36.07 | 39.94 | 39.5 | 604000.0 | 39.5 |
2020-03-17 | 45.85 | 35.19 | 40.03 | 42.58 | 264800.0 | 42.58 |
2020-03-16 | 44.47 | 29.09 | 29.09 | 42.91 | 451400.0 | 42.91 |
2020-03-13 | 45.61 | 40.34 | 42.97 | 44.84 | 446300.0 | 44.84 |
2020-03-12 | 46.42 | 37.19 | 43.72 | 40.07 | 287700.0 | 40.07 |
2020-03-11 | 48.33 | 44.67 | 47.06 | 46.49 | 319000.0 | 46.49 |
2020-03-10 | 49.74 | 45.67 | 49.21 | 47.87 | 590900.0 | 47.87 |
2020-03-09 | 49.43 | 47.05 | 49.43 | 47.82 | 276500.0 | 47.82 |
2020-03-06 | 53.81 | 50.49 | 52.17 | 51.76 | 308600.0 | 51.76 |
2020-03-05 | 57.32 | 52.67 | 55.66 | 53.0 | 205400.0 | 53.0 |
2020-03-04 | 58.04 | 55.76 | 56.49 | 56.17 | 96900.0 | 56.17 |
2020-03-03 | 56.93 | 52.99 | 53.1 | 55.98 | 307100.0 | 55.98 |
2020-03-02 | 53.65 | 50.7 | 51.82 | 53.16 | 103300.0 | 53.16 |
2020-02-28 | 53.95 | 49.96 | 52.5 | 51.11 | 215900.0 | 51.11 |
2020-02-27 | 54.45 | 52.12 | 54.24 | 53.5 | 112800.0 | 53.5 |
2020-02-26 | 57.99 | 54.45 | 55.69 | 55.18 | 225200.0 | 55.18 |
2020-02-25 | 56.8 | 55.0 | 55.89 | 55.26 | 88400.0 | 55.26 |
2020-02-24 | 58.49 | 55.07 | 58.11 | 55.84 | 157100.0 | 55.84 |
2020-02-21 | 59.49 | 57.42 | 57.54 | 59.15 | 79400.0 | 59.15 |
2020-02-20 | 58.32 | 56.34 | 56.51 | 57.36 | 100000.0 | 57.36 |
2020-02-19 | 57.69 | 56.55 | 57.15 | 56.55 | 113800.0 | 56.55 |
2020-02-18 | 58.11 | 56.35 | 57.18 | 56.74 | 156100.0 | 56.74 |