名前 | ASGN Incorporated Common Stock |
ティッカー | ASGN |
国 | United States |
上場年 | 1992.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 95.14 | 92.51 | 93.5 | 94.34 | 210400.0 | 94.34 |
2021-02-12 | 93.37 | 91.26 | 92.55 | 93.07 | 231200.0 | 93.07 |
2021-02-11 | 100.97 | 89.58 | 97.55 | 93.26 | 455900.0 | 93.26 |
2021-02-10 | 95.36 | 93.07 | 93.82 | 94.42 | 287300.0 | 94.42 |
2021-02-09 | 93.18 | 90.62 | 92.0 | 93.07 | 172400.0 | 93.07 |
2021-02-08 | 92.83 | 89.18 | 89.74 | 92.82 | 180300.0 | 92.82 |
2021-02-05 | 90.94 | 87.93 | 90.94 | 89.2 | 139000.0 | 89.2 |
2021-02-04 | 90.21 | 87.29 | 88.34 | 89.66 | 108700.0 | 89.66 |
2021-02-03 | 88.34 | 86.39 | 86.72 | 88.15 | 160300.0 | 88.15 |
2021-02-02 | 87.76 | 85.44 | 87.49 | 87.2 | 127200.0 | 87.2 |
2021-02-01 | 86.47 | 82.98 | 84.01 | 85.97 | 197300.0 | 85.97 |
2021-01-29 | 86.39 | 82.69 | 86.39 | 82.91 | 193700.0 | 82.91 |
2021-01-28 | 87.4 | 85.0 | 85.9 | 86.67 | 227100.0 | 86.67 |
2021-01-27 | 86.71 | 83.64 | 86.71 | 84.37 | 199900.0 | 84.37 |
2021-01-26 | 91.04 | 88.51 | 91.04 | 88.75 | 117400.0 | 88.75 |
2021-01-25 | 91.03 | 88.2 | 89.53 | 90.3 | 155400.0 | 90.3 |
2021-01-22 | 90.54 | 87.85 | 88.22 | 90.41 | 150600.0 | 90.41 |
2021-01-21 | 90.77 | 89.09 | 90.61 | 89.38 | 157400.0 | 89.38 |
2021-01-20 | 90.82 | 88.03 | 88.03 | 90.29 | 231900.0 | 90.29 |
2021-01-19 | 87.67 | 85.75 | 86.54 | 87.59 | 200400.0 | 87.59 |
2021-01-15 | 89.76 | 85.69 | 89.56 | 85.84 | 216400.0 | 85.84 |
2021-01-14 | 92.0 | 90.29 | 90.75 | 90.88 | 162900.0 | 90.88 |
2021-01-13 | 91.25 | 89.4 | 91.21 | 90.28 | 251800.0 | 90.28 |
2021-01-12 | 91.58 | 88.58 | 89.08 | 91.47 | 157100.0 | 91.47 |
2021-01-11 | 90.09 | 88.31 | 88.31 | 88.93 | 175400.0 | 88.93 |
2021-01-08 | 90.25 | 88.51 | 89.21 | 89.63 | 272800.0 | 89.63 |
2021-01-07 | 89.14 | 86.9 | 87.35 | 89.01 | 179300.0 | 89.01 |
2021-01-06 | 87.99 | 83.56 | 83.56 | 87.39 | 273000.0 | 87.39 |
2021-01-05 | 83.04 | 80.72 | 80.72 | 82.42 | 209300.0 | 82.42 |
2021-01-04 | 84.22 | 79.99 | 84.22 | 80.56 | 217900.0 | 80.56 |
2020-12-31 | 84.29 | 82.43 | 82.99 | 83.53 | 163100.0 | 83.53 |
2020-12-30 | 84.47 | 82.44 | 83.85 | 83.12 | 130700.0 | 83.12 |
2020-12-29 | 85.62 | 82.33 | 85.28 | 83.77 | 176800.0 | 83.77 |
2020-12-28 | 85.87 | 84.67 | 85.2 | 84.95 | 136900.0 | 84.95 |
2020-12-24 | 85.12 | 83.64 | 84.51 | 84.14 | 37800.0 | 84.14 |
2020-12-23 | 84.49 | 83.59 | 83.65 | 84.16 | 203900.0 | 84.16 |
2020-12-22 | 84.02 | 82.51 | 83.69 | 82.7 | 179800.0 | 82.7 |
2020-12-21 | 84.01 | 79.51 | 82.74 | 83.86 | 312200.0 | 83.86 |
2020-12-18 | 86.52 | 84.52 | 86.33 | 84.96 | 827500.0 | 84.96 |
2020-12-17 | 87.48 | 85.73 | 86.9 | 86.06 | 282000.0 | 86.06 |
2020-12-16 | 86.72 | 84.96 | 86.28 | 86.66 | 257900.0 | 86.66 |
2020-12-15 | 85.86 | 83.22 | 84.79 | 85.55 | 183100.0 | 85.55 |
2020-12-14 | 85.49 | 83.72 | 84.56 | 83.73 | 278200.0 | 83.73 |
2020-12-11 | 84.69 | 82.01 | 82.89 | 83.51 | 211200.0 | 83.51 |
2020-12-10 | 84.26 | 82.62 | 83.02 | 83.95 | 142800.0 | 83.95 |
2020-12-09 | 84.8 | 83.65 | 84.19 | 83.82 | 202300.0 | 83.82 |
2020-12-08 | 83.88 | 81.4 | 81.4 | 83.65 | 312000.0 | 83.65 |
2020-12-07 | 82.83 | 81.2 | 82.13 | 82.44 | 155000.0 | 82.44 |
2020-12-04 | 82.63 | 79.34 | 79.58 | 82.46 | 149700.0 | 82.46 |
2020-12-03 | 79.57 | 77.68 | 78.36 | 78.87 | 220900.0 | 78.87 |
2020-12-02 | 79.15 | 77.45 | 78.85 | 78.2 | 162600.0 | 78.2 |
2020-12-01 | 80.38 | 78.54 | 79.76 | 78.78 | 213800.0 | 78.78 |
2020-11-30 | 80.68 | 77.9 | 79.97 | 78.18 | 221200.0 | 78.18 |
2020-11-27 | 81.0 | 79.33 | 80.97 | 80.42 | 78600.0 | 80.42 |
2020-11-25 | 82.16 | 81.15 | 81.88 | 81.53 | 304000.0 | 81.53 |
2020-11-24 | 83.41 | 81.25 | 83.21 | 82.13 | 626000.0 | 82.13 |
2020-11-23 | 83.16 | 80.89 | 80.89 | 81.81 | 315300.0 | 81.81 |
2020-11-20 | 80.11 | 78.66 | 79.82 | 79.6 | 505200.0 | 79.6 |
2020-11-19 | 82.26 | 79.35 | 82.02 | 80.35 | 190300.0 | 80.35 |
2020-11-18 | 85.65 | 82.51 | 84.7 | 82.52 | 213700.0 | 82.52 |
2020-11-17 | 85.51 | 82.05 | 83.23 | 84.34 | 361500.0 | 84.34 |
2020-11-16 | 84.83 | 81.12 | 82.79 | 84.66 | 290600.0 | 84.66 |
2020-11-13 | 80.28 | 77.71 | 78.13 | 80.08 | 178700.0 | 80.08 |
2020-11-12 | 78.98 | 76.41 | 78.74 | 77.46 | 239300.0 | 77.46 |
2020-11-11 | 83.15 | 79.12 | 83.15 | 80.03 | 149700.0 | 80.03 |
2020-11-10 | 84.36 | 79.14 | 80.09 | 82.91 | 613300.0 | 82.91 |
2020-11-09 | 82.14 | 75.29 | 75.5 | 78.59 | 385500.0 | 78.59 |
2020-11-06 | 73.95 | 70.38 | 73.58 | 70.59 | 118400.0 | 70.59 |
2020-11-05 | 74.62 | 72.83 | 73.0 | 73.07 | 179400.0 | 73.07 |
2020-11-04 | 73.12 | 70.21 | 70.27 | 72.3 | 201700.0 | 72.3 |
2020-11-03 | 72.28 | 70.48 | 70.54 | 71.45 | 280900.0 | 71.45 |
2020-11-02 | 69.34 | 67.24 | 67.83 | 69.27 | 340800.0 | 69.27 |
2020-10-30 | 67.68 | 65.21 | 66.94 | 66.68 | 300100.0 | 66.68 |
2020-10-29 | 69.38 | 66.69 | 69.0 | 67.3 | 441900.0 | 67.3 |
2020-10-28 | 67.93 | 65.72 | 67.46 | 66.04 | 249700.0 | 66.04 |
2020-10-27 | 69.56 | 67.98 | 68.28 | 69.08 | 173300.0 | 69.08 |
2020-10-26 | 70.1 | 67.52 | 69.46 | 68.52 | 147900.0 | 68.52 |
2020-10-23 | 71.52 | 69.1 | 71.52 | 70.36 | 124000.0 | 70.36 |
2020-10-22 | 71.11 | 68.52 | 69.1 | 71.06 | 226200.0 | 71.06 |
2020-10-21 | 70.05 | 68.5 | 69.15 | 68.53 | 125100.0 | 68.53 |
2020-10-20 | 71.91 | 69.08 | 70.91 | 69.39 | 111300.0 | 69.39 |
2020-10-19 | 72.39 | 69.99 | 72.01 | 70.05 | 170900.0 | 70.05 |
2020-10-16 | 72.05 | 70.35 | 71.35 | 71.8 | 179900.0 | 71.8 |
2020-10-15 | 71.62 | 68.74 | 69.15 | 71.49 | 127900.0 | 71.49 |
2020-10-14 | 71.25 | 69.98 | 70.24 | 70.04 | 81000.0 | 70.04 |
2020-10-13 | 70.61 | 69.27 | 69.54 | 70.24 | 189100.0 | 70.24 |
2020-10-12 | 70.74 | 69.19 | 69.19 | 70.29 | 138700.0 | 70.29 |
2020-10-09 | 72.0 | 69.16 | 72.0 | 69.27 | 140000.0 | 69.27 |
2020-10-08 | 71.91 | 70.33 | 71.1 | 71.11 | 158800.0 | 71.11 |
2020-10-07 | 70.88 | 69.34 | 69.34 | 70.53 | 220100.0 | 70.53 |
2020-10-06 | 69.89 | 67.71 | 68.28 | 68.48 | 256900.0 | 68.48 |
2020-10-05 | 68.29 | 66.45 | 66.94 | 67.66 | 181600.0 | 67.66 |
2020-10-02 | 66.95 | 62.21 | 62.88 | 66.4 | 225500.0 | 66.4 |
2020-10-01 | 64.62 | 63.0 | 63.89 | 63.89 | 282300.0 | 63.89 |
2020-09-30 | 65.42 | 63.04 | 64.51 | 63.56 | 219500.0 | 63.56 |
2020-09-29 | 65.36 | 63.4 | 65.27 | 64.06 | 210000.0 | 64.06 |
2020-09-28 | 65.93 | 64.86 | 64.86 | 65.27 | 189500.0 | 65.27 |
2020-09-25 | 64.05 | 62.56 | 62.95 | 63.92 | 208600.0 | 63.92 |
2020-09-24 | 64.01 | 61.7 | 62.78 | 63.54 | 156700.0 | 63.54 |
2020-09-23 | 65.03 | 62.41 | 64.51 | 62.48 | 272200.0 | 62.48 |
2020-09-22 | 65.55 | 63.66 | 64.83 | 64.36 | 231300.0 | 64.36 |
2020-09-21 | 66.38 | 62.46 | 66.18 | 64.39 | 297300.0 | 64.39 |
2020-09-18 | 69.54 | 67.07 | 69.54 | 67.69 | 726200.0 | 67.69 |
2020-09-17 | 69.65 | 68.24 | 68.36 | 69.05 | 240100.0 | 69.05 |
2020-09-16 | 70.43 | 69.16 | 69.99 | 69.36 | 225600.0 | 69.36 |
2020-09-15 | 70.63 | 69.49 | 70.4 | 69.6 | 147900.0 | 69.6 |
2020-09-14 | 71.45 | 69.74 | 70.94 | 69.95 | 174800.0 | 69.95 |
2020-09-11 | 70.89 | 69.78 | 70.5 | 70.33 | 229600.0 | 70.33 |
2020-09-10 | 71.22 | 69.61 | 70.85 | 70.03 | 247300.0 | 70.03 |
2020-09-09 | 70.83 | 69.62 | 69.94 | 70.51 | 225700.0 | 70.51 |
2020-09-08 | 70.2 | 69.12 | 70.13 | 69.41 | 207300.0 | 69.41 |
2020-09-04 | 72.53 | 69.27 | 72.27 | 70.73 | 159800.0 | 70.73 |
2020-09-03 | 74.78 | 71.06 | 74.78 | 71.23 | 189500.0 | 71.23 |
2020-09-02 | 74.85 | 73.36 | 73.41 | 74.64 | 177200.0 | 74.64 |
2020-09-01 | 73.45 | 71.25 | 71.4 | 73.33 | 140400.0 | 73.33 |
2020-08-31 | 73.12 | 71.37 | 72.51 | 71.77 | 252200.0 | 71.77 |
2020-08-28 | 72.88 | 72.05 | 72.85 | 72.83 | 119100.0 | 72.83 |
2020-08-27 | 72.75 | 71.38 | 72.33 | 72.27 | 158700.0 | 72.27 |
2020-08-26 | 72.53 | 71.16 | 72.13 | 71.7 | 158500.0 | 71.7 |
2020-08-25 | 73.35 | 71.19 | 73.35 | 72.37 | 100200.0 | 72.37 |
2020-08-24 | 73.0 | 71.24 | 72.0 | 72.6 | 184900.0 | 72.6 |
2020-08-21 | 70.44 | 68.8 | 69.54 | 70.4 | 269800.0 | 70.4 |
2020-08-20 | 70.83 | 69.89 | 70.61 | 69.89 | 340100.0 | 69.89 |
2020-08-19 | 71.93 | 71.08 | 71.79 | 71.48 | 356100.0 | 71.48 |
2020-08-18 | 72.74 | 71.36 | 72.56 | 71.76 | 234000.0 | 71.76 |
2020-08-17 | 73.01 | 72.1 | 72.85 | 72.89 | 198200.0 | 72.89 |
2020-08-14 | 73.21 | 71.74 | 71.81 | 72.87 | 135300.0 | 72.87 |
2020-08-13 | 73.05 | 71.96 | 72.25 | 72.6 | 205100.0 | 72.6 |
2020-08-12 | 73.48 | 71.64 | 73.48 | 73.04 | 197800.0 | 73.04 |
2020-08-11 | 74.78 | 72.69 | 73.32 | 72.83 | 292300.0 | 72.83 |
2020-08-10 | 73.62 | 71.61 | 71.7 | 72.48 | 217200.0 | 72.48 |
2020-08-07 | 71.41 | 69.07 | 69.07 | 71.27 | 235900.0 | 71.27 |
2020-08-06 | 69.75 | 68.58 | 69.18 | 69.39 | 221200.0 | 69.39 |
2020-08-05 | 69.26 | 67.57 | 69.12 | 68.95 | 220100.0 | 68.95 |
2020-08-04 | 68.58 | 66.93 | 68.32 | 68.15 | 250500.0 | 68.15 |
2020-08-03 | 69.77 | 68.2 | 69.0 | 68.58 | 188800.0 | 68.58 |
2020-07-31 | 70.23 | 65.91 | 70.23 | 68.46 | 286900.0 | 68.46 |
2020-07-30 | 71.0 | 66.44 | 67.91 | 70.39 | 394900.0 | 70.39 |
2020-07-29 | 68.81 | 66.27 | 66.91 | 68.73 | 269300.0 | 68.73 |
2020-07-28 | 68.61 | 66.21 | 68.17 | 66.46 | 274700.0 | 66.46 |
2020-07-27 | 68.82 | 67.52 | 67.99 | 68.4 | 197300.0 | 68.4 |
2020-07-24 | 69.9 | 68.28 | 69.55 | 68.4 | 145800.0 | 68.4 |
2020-07-23 | 70.71 | 68.54 | 68.54 | 69.92 | 222200.0 | 69.92 |
2020-07-22 | 69.44 | 67.62 | 67.88 | 69.27 | 287000.0 | 69.27 |
2020-07-21 | 69.78 | 67.97 | 68.83 | 68.45 | 319200.0 | 68.45 |
2020-07-20 | 68.27 | 66.7 | 67.11 | 68.21 | 260800.0 | 68.21 |
2020-07-17 | 68.25 | 66.66 | 67.71 | 67.65 | 215800.0 | 67.65 |
2020-07-16 | 69.39 | 67.4 | 68.92 | 67.69 | 274100.0 | 67.69 |
2020-07-15 | 70.9 | 67.86 | 69.28 | 69.03 | 425600.0 | 69.03 |
2020-07-14 | 67.02 | 64.7 | 66.27 | 66.94 | 291300.0 | 66.94 |
2020-07-13 | 67.86 | 64.67 | 66.07 | 66.33 | 304500.0 | 66.33 |
2020-07-10 | 65.22 | 63.02 | 63.69 | 65.07 | 261800.0 | 65.07 |
2020-07-09 | 63.87 | 62.27 | 63.64 | 63.48 | 399700.0 | 63.48 |
2020-07-08 | 64.46 | 62.36 | 63.45 | 63.96 | 328600.0 | 63.96 |
2020-07-07 | 65.37 | 63.43 | 64.71 | 63.66 | 262900.0 | 63.66 |
2020-07-06 | 66.14 | 64.17 | 66.14 | 65.44 | 311000.0 | 65.44 |
2020-07-02 | 66.98 | 64.48 | 66.87 | 64.69 | 219700.0 | 64.69 |
2020-07-01 | 67.05 | 65.32 | 66.78 | 65.38 | 262700.0 | 65.38 |
2020-06-30 | 67.22 | 65.16 | 65.16 | 66.68 | 388300.0 | 66.68 |
2020-06-29 | 66.0 | 63.28 | 63.89 | 65.64 | 347500.0 | 65.64 |
2020-06-26 | 64.01 | 62.3 | 63.39 | 62.96 | 536500.0 | 62.96 |
2020-06-25 | 64.0 | 61.6 | 61.9 | 63.92 | 333100.0 | 63.92 |
2020-06-24 | 64.49 | 62.05 | 64.25 | 62.18 | 275800.0 | 62.18 |
2020-06-23 | 65.94 | 63.89 | 65.7 | 65.46 | 292400.0 | 65.46 |
2020-06-22 | 64.84 | 62.5 | 63.23 | 64.79 | 247900.0 | 64.79 |
2020-06-19 | 65.09 | 62.37 | 64.86 | 64.0 | 767700.0 | 64.0 |
2020-06-18 | 64.95 | 62.91 | 62.91 | 64.07 | 295000.0 | 64.07 |
2020-06-17 | 64.84 | 63.34 | 64.47 | 63.88 | 327800.0 | 63.88 |
2020-06-16 | 64.81 | 62.84 | 64.2 | 63.89 | 382500.0 | 63.89 |
2020-06-15 | 61.72 | 55.98 | 56.64 | 61.17 | 680600.0 | 61.17 |
2020-06-12 | 61.93 | 56.79 | 61.7 | 59.05 | 696800.0 | 59.05 |
2020-06-11 | 64.69 | 58.99 | 64.24 | 59.0 | 561600.0 | 59.0 |
2020-06-10 | 69.49 | 67.35 | 68.58 | 67.76 | 353800.0 | 67.76 |
2020-06-09 | 69.89 | 68.42 | 68.91 | 68.7 | 329000.0 | 68.7 |
2020-06-08 | 71.88 | 70.44 | 70.49 | 70.68 | 321200.0 | 70.68 |
2020-06-05 | 71.72 | 67.75 | 68.0 | 70.46 | 427000.0 | 70.46 |
2020-06-04 | 66.1 | 63.97 | 64.75 | 65.37 | 212700.0 | 65.37 |
2020-06-03 | 65.69 | 64.41 | 64.99 | 65.06 | 364100.0 | 65.06 |
2020-06-02 | 63.81 | 62.78 | 63.21 | 63.31 | 221000.0 | 63.31 |
2020-06-01 | 64.35 | 61.94 | 62.34 | 62.94 | 305400.0 | 62.94 |
2020-05-29 | 62.89 | 61.06 | 62.28 | 61.59 | 436300.0 | 61.59 |
2020-05-28 | 65.89 | 63.04 | 65.89 | 63.31 | 313800.0 | 63.31 |
2020-05-27 | 64.98 | 62.26 | 63.69 | 64.9 | 363700.0 | 64.9 |
2020-05-26 | 63.25 | 61.75 | 62.66 | 61.94 | 333800.0 | 61.94 |
2020-05-22 | 60.34 | 59.15 | 59.78 | 59.81 | 196100.0 | 59.81 |
2020-05-21 | 60.56 | 58.65 | 59.34 | 59.7 | 299700.0 | 59.7 |
2020-05-20 | 60.34 | 58.48 | 58.8 | 59.33 | 267800.0 | 59.33 |
2020-05-19 | 59.29 | 57.01 | 57.23 | 57.49 | 401800.0 | 57.49 |
2020-05-18 | 58.22 | 54.63 | 55.0 | 57.86 | 405800.0 | 57.86 |
2020-05-15 | 52.4 | 50.79 | 50.99 | 52.22 | 270200.0 | 52.22 |
2020-05-14 | 51.52 | 48.67 | 50.85 | 51.48 | 323400.0 | 51.48 |
2020-05-13 | 51.67 | 50.07 | 51.48 | 51.15 | 434700.0 | 51.15 |
2020-05-12 | 54.36 | 52.14 | 53.74 | 52.15 | 413900.0 | 52.15 |
2020-05-11 | 54.13 | 52.69 | 53.42 | 53.89 | 549100.0 | 53.89 |
2020-05-08 | 55.2 | 52.53 | 53.63 | 54.77 | 406400.0 | 54.77 |
2020-05-07 | 53.85 | 51.78 | 52.72 | 52.07 | 391700.0 | 52.07 |
2020-05-06 | 52.89 | 51.4 | 52.4 | 51.63 | 325600.0 | 51.63 |
2020-05-05 | 54.7 | 52.3 | 53.78 | 52.3 | 628700.0 | 52.3 |
2020-05-04 | 53.31 | 50.71 | 52.25 | 52.47 | 819900.0 | 52.47 |
2020-05-01 | 55.65 | 50.17 | 50.25 | 53.04 | 1339800.0 | 53.04 |
2020-04-30 | 47.13 | 45.32 | 46.48 | 46.45 | 502300.0 | 46.45 |
2020-04-29 | 48.24 | 45.56 | 45.9 | 47.99 | 517500.0 | 47.99 |
2020-04-28 | 44.7 | 42.83 | 43.39 | 44.21 | 437400.0 | 44.21 |
2020-04-27 | 42.06 | 39.63 | 39.93 | 41.71 | 297300.0 | 41.71 |
2020-04-24 | 39.82 | 38.29 | 39.2 | 39.29 | 275200.0 | 39.29 |
2020-04-23 | 39.23 | 37.52 | 37.52 | 38.77 | 314600.0 | 38.77 |
2020-04-22 | 38.29 | 37.21 | 38.06 | 37.43 | 213300.0 | 37.43 |
2020-04-21 | 37.41 | 36.07 | 36.35 | 36.9 | 313700.0 | 36.9 |
2020-04-20 | 38.36 | 36.5 | 37.09 | 37.41 | 257200.0 | 37.41 |
2020-04-17 | 39.27 | 37.28 | 37.71 | 38.69 | 257400.0 | 38.69 |
2020-04-16 | 37.35 | 34.97 | 37.31 | 36.17 | 316100.0 | 36.17 |
2020-04-15 | 38.06 | 36.03 | 37.16 | 37.42 | 319000.0 | 37.42 |
2020-04-14 | 39.39 | 37.35 | 37.87 | 39.12 | 410800.0 | 39.12 |
2020-04-13 | 39.33 | 36.38 | 39.33 | 37.15 | 230700.0 | 37.15 |
2020-04-09 | 40.42 | 38.0 | 38.41 | 39.83 | 353700.0 | 39.83 |
2020-04-08 | 37.72 | 34.1 | 34.91 | 37.11 | 402500.0 | 37.11 |
2020-04-07 | 36.28 | 33.7 | 34.69 | 34.11 | 502500.0 | 34.11 |
2020-04-06 | 34.62 | 32.88 | 32.9 | 33.01 | 580500.0 | 33.01 |
2020-04-03 | 32.59 | 30.15 | 31.64 | 31.26 | 406200.0 | 31.26 |
2020-04-02 | 32.77 | 31.05 | 31.49 | 32.17 | 513100.0 | 32.17 |
2020-04-01 | 34.34 | 31.47 | 33.49 | 31.94 | 545100.0 | 31.94 |
2020-03-31 | 35.7 | 33.93 | 34.85 | 35.32 | 620400.0 | 35.32 |
2020-03-30 | 36.03 | 33.22 | 34.25 | 35.16 | 576100.0 | 35.16 |
2020-03-27 | 34.92 | 33.06 | 33.43 | 33.67 | 494800.0 | 33.67 |
2020-03-26 | 35.7 | 33.27 | 33.27 | 34.84 | 655900.0 | 34.84 |
2020-03-25 | 35.2 | 31.52 | 32.59 | 33.14 | 660000.0 | 33.14 |
2020-03-24 | 34.81 | 31.78 | 33.35 | 32.81 | 801100.0 | 32.81 |
2020-03-23 | 34.69 | 30.06 | 34.33 | 32.35 | 706900.0 | 32.35 |
2020-03-20 | 37.66 | 33.74 | 37.03 | 33.97 | 858000.0 | 33.97 |
2020-03-19 | 37.61 | 32.0 | 33.08 | 36.94 | 792900.0 | 36.94 |
2020-03-18 | 33.77 | 29.04 | 30.74 | 33.39 | 960000.0 | 33.39 |
2020-03-17 | 35.51 | 30.84 | 32.96 | 33.07 | 925800.0 | 33.07 |
2020-03-16 | 37.99 | 32.05 | 35.3 | 32.35 | 947800.0 | 32.35 |
2020-03-13 | 40.98 | 35.85 | 37.16 | 40.98 | 903400.0 | 40.98 |
2020-03-12 | 37.41 | 34.28 | 37.41 | 35.26 | 770500.0 | 35.26 |
2020-03-11 | 40.39 | 38.84 | 39.69 | 39.87 | 552400.0 | 39.87 |
2020-03-10 | 41.33 | 39.24 | 39.82 | 41.22 | 885900.0 | 41.22 |
2020-03-09 | 43.52 | 38.14 | 41.62 | 38.17 | 678400.0 | 38.17 |
2020-03-06 | 46.21 | 44.05 | 44.75 | 45.29 | 362800.0 | 45.29 |
2020-03-05 | 49.4 | 45.76 | 48.86 | 46.56 | 374000.0 | 46.56 |
2020-03-04 | 50.26 | 48.35 | 49.6 | 50.18 | 312200.0 | 50.18 |
2020-03-03 | 51.77 | 48.13 | 50.98 | 48.66 | 402500.0 | 48.66 |
2020-03-02 | 51.42 | 50.11 | 51.07 | 50.93 | 540300.0 | 50.93 |
2020-02-28 | 52.59 | 49.63 | 51.62 | 50.71 | 666900.0 | 50.71 |
2020-02-27 | 56.61 | 53.45 | 56.1 | 53.47 | 728800.0 | 53.47 |
2020-02-26 | 57.42 | 55.52 | 55.91 | 57.38 | 546500.0 | 57.38 |
2020-02-25 | 57.64 | 55.03 | 57.4 | 55.26 | 528300.0 | 55.26 |
2020-02-24 | 58.99 | 57.33 | 58.82 | 57.35 | 232600.0 | 57.35 |
2020-02-21 | 61.31 | 60.63 | 61.27 | 60.81 | 188100.0 | 60.81 |
2020-02-20 | 61.44 | 60.02 | 60.9 | 61.39 | 412400.0 | 61.39 |
2020-02-19 | 61.67 | 60.06 | 61.07 | 61.25 | 464100.0 | 61.25 |
2020-02-18 | 63.18 | 61.01 | 62.97 | 61.79 | 490800.0 | 61.79 |