名前 | Axis Capital Holdings Limited Common Stock |
ティッカー | AXS |
国 | Bermuda |
上場年 | 2003.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.75 | 49.46 | 50.75 | 50.17 | 345800.0 | 50.17 |
2021-02-12 | 51.39 | 50.29 | 51.14 | 50.58 | 353700.0 | 50.58 |
2021-02-11 | 51.87 | 50.27 | 50.32 | 51.42 | 469700.0 | 51.42 |
2021-02-10 | 50.62 | 49.06 | 49.25 | 50.46 | 500800.0 | 50.46 |
2021-02-09 | 50.36 | 48.6 | 49.99 | 49.06 | 661500.0 | 49.06 |
2021-02-08 | 50.79 | 49.39 | 49.61 | 50.0 | 618300.0 | 50.0 |
2021-02-05 | 49.74 | 48.89 | 49.08 | 49.06 | 502900.0 | 49.06 |
2021-02-04 | 48.68 | 46.52 | 46.58 | 48.62 | 492900.0 | 48.62 |
2021-02-03 | 46.47 | 45.66 | 45.95 | 46.14 | 639100.0 | 46.14 |
2021-02-02 | 46.93 | 45.95 | 46.71 | 46.18 | 365800.0 | 46.18 |
2021-02-01 | 46.38 | 45.23 | 46.11 | 46.18 | 502000.0 | 46.18 |
2021-01-29 | 46.54 | 44.26 | 44.72 | 45.9 | 989800.0 | 45.9 |
2021-01-28 | 48.5 | 44.78 | 47.68 | 45.0 | 606100.0 | 45.0 |
2021-01-27 | 48.5 | 46.7 | 47.08 | 47.4 | 515300.0 | 47.4 |
2021-01-26 | 48.73 | 47.75 | 48.66 | 47.79 | 384900.0 | 47.79 |
2021-01-25 | 48.91 | 48.06 | 48.31 | 48.49 | 307300.0 | 48.49 |
2021-01-22 | 49.93 | 48.69 | 49.43 | 48.84 | 392000.0 | 48.84 |
2021-01-21 | 51.81 | 49.92 | 51.53 | 49.93 | 253400.0 | 49.93 |
2021-01-20 | 51.96 | 51.01 | 51.51 | 51.53 | 328500.0 | 51.53 |
2021-01-19 | 51.94 | 50.49 | 51.24 | 51.5 | 380000.0 | 51.5 |
2021-01-15 | 51.62 | 50.84 | 51.16 | 50.92 | 356300.0 | 50.92 |
2021-01-14 | 52.09 | 51.19 | 51.58 | 51.66 | 354500.0 | 51.66 |
2021-01-13 | 52.18 | 50.9 | 51.05 | 51.34 | 388700.0 | 51.34 |
2021-01-12 | 51.25 | 50.17 | 50.59 | 51.02 | 899700.0 | 51.02 |
2021-01-11 | 50.55 | 49.28 | 50.0 | 50.29 | 344100.0 | 50.29 |
2021-01-08 | 51.18 | 49.64 | 51.18 | 50.56 | 399400.0 | 50.56 |
2021-01-07 | 52.56 | 50.7 | 51.94 | 50.81 | 511500.0 | 50.81 |
2021-01-06 | 52.66 | 50.1 | 50.1 | 52.5 | 438600.0 | 52.5 |
2021-01-05 | 49.77 | 48.8 | 49.11 | 49.24 | 283400.0 | 49.24 |
2021-01-04 | 50.39 | 48.75 | 50.38 | 49.03 | 261300.0 | 49.03 |
2020-12-31 | 50.63 | 49.66 | 50.0 | 50.39 | 198600.0 | 50.39 |
2020-12-30 | 50.69 | 49.92 | 49.97 | 50.02 | 149600.0 | 50.02 |
2020-12-29 | 51.17 | 49.99 | 51.17 | 50.29 | 249700.0 | 49.87 |
2020-12-28 | 51.24 | 50.22 | 50.8 | 50.83 | 193700.0 | 50.41 |
2020-12-24 | 50.71 | 49.65 | 50.63 | 50.36 | 165000.0 | 49.94 |
2020-12-23 | 51.55 | 50.33 | 50.33 | 50.62 | 310100.0 | 50.2 |
2020-12-22 | 50.66 | 49.32 | 49.84 | 50.19 | 368900.0 | 49.77 |
2020-12-21 | 50.6 | 49.42 | 50.53 | 50.13 | 366200.0 | 49.71 |
2020-12-18 | 51.85 | 50.34 | 50.83 | 50.85 | 749800.0 | 50.43 |
2020-12-17 | 52.49 | 51.17 | 52.03 | 51.53 | 399900.0 | 51.1 |
2020-12-16 | 52.9 | 51.79 | 52.81 | 51.92 | 308000.0 | 51.49 |
2020-12-15 | 52.71 | 51.1 | 51.68 | 52.68 | 201400.0 | 52.24 |
2020-12-14 | 52.68 | 50.72 | 52.33 | 51.25 | 311600.0 | 50.82 |
2020-12-11 | 52.67 | 51.54 | 51.81 | 51.88 | 274500.0 | 51.45 |
2020-12-10 | 52.49 | 51.25 | 51.77 | 52.32 | 257100.0 | 51.88 |
2020-12-09 | 52.85 | 51.79 | 52.5 | 52.19 | 319400.0 | 51.75 |
2020-12-08 | 52.68 | 51.96 | 52.42 | 52.38 | 429200.0 | 51.94 |
2020-12-07 | 53.96 | 52.4 | 52.99 | 53.09 | 384400.0 | 52.65 |
2020-12-04 | 53.37 | 51.68 | 52.04 | 53.33 | 417700.0 | 52.88 |
2020-12-03 | 51.55 | 50.73 | 51.13 | 51.54 | 387500.0 | 51.11 |
2020-12-02 | 51.49 | 50.48 | 51.15 | 51.17 | 265100.0 | 50.74 |
2020-12-01 | 51.44 | 50.67 | 50.97 | 51.4 | 324700.0 | 50.97 |
2020-11-30 | 51.8 | 49.95 | 51.47 | 50.11 | 516500.0 | 49.69 |
2020-11-27 | 52.99 | 51.52 | 52.99 | 51.84 | 105600.0 | 51.41 |
2020-11-25 | 53.25 | 51.94 | 53.1 | 52.66 | 389300.0 | 52.22 |
2020-11-24 | 53.72 | 52.47 | 53.0 | 53.49 | 281700.0 | 53.04 |
2020-11-23 | 52.59 | 51.21 | 51.62 | 52.35 | 328600.0 | 51.91 |
2020-11-20 | 52.17 | 50.27 | 51.53 | 51.28 | 772000.0 | 50.85 |
2020-11-19 | 51.89 | 50.56 | 51.06 | 51.83 | 503200.0 | 51.4 |
2020-11-18 | 52.21 | 50.83 | 50.92 | 51.46 | 803400.0 | 51.03 |
2020-11-17 | 50.88 | 50.03 | 50.82 | 50.87 | 532200.0 | 50.45 |
2020-11-16 | 51.04 | 49.65 | 49.99 | 50.98 | 569900.0 | 50.55 |
2020-11-13 | 49.11 | 47.9 | 48.04 | 48.56 | 405800.0 | 48.15 |
2020-11-12 | 48.53 | 47.0 | 48.19 | 47.51 | 457800.0 | 47.11 |
2020-11-11 | 49.76 | 48.08 | 49.76 | 48.71 | 307400.0 | 48.3 |
2020-11-10 | 49.83 | 47.48 | 47.75 | 49.81 | 382800.0 | 49.39 |
2020-11-09 | 48.47 | 46.98 | 47.5 | 47.61 | 445400.0 | 47.21 |
2020-11-06 | 44.96 | 44.17 | 44.78 | 44.5 | 403100.0 | 44.13 |
2020-11-05 | 45.11 | 43.28 | 43.29 | 44.36 | 498100.0 | 43.99 |
2020-11-04 | 44.85 | 43.16 | 43.65 | 43.25 | 435700.0 | 42.89 |
2020-11-03 | 44.97 | 44.03 | 44.32 | 44.4 | 533000.0 | 44.03 |
2020-11-02 | 43.97 | 42.9 | 43.18 | 43.54 | 570000.0 | 43.18 |
2020-10-30 | 44.64 | 42.44 | 44.24 | 42.69 | 980100.0 | 42.33 |
2020-10-29 | 45.5 | 43.14 | 44.57 | 44.52 | 886700.0 | 44.15 |
2020-10-28 | 45.6 | 44.45 | 44.77 | 44.62 | 731200.0 | 44.25 |
2020-10-27 | 46.83 | 45.38 | 46.53 | 45.42 | 517600.0 | 45.04 |
2020-10-26 | 47.73 | 46.23 | 47.73 | 46.59 | 432000.0 | 46.2 |
2020-10-23 | 48.34 | 47.38 | 47.91 | 48.24 | 416800.0 | 47.84 |
2020-10-22 | 47.7 | 46.38 | 46.69 | 47.44 | 339200.0 | 47.04 |
2020-10-21 | 46.97 | 44.9 | 45.0 | 46.79 | 545900.0 | 46.4 |
2020-10-20 | 44.98 | 44.34 | 44.65 | 44.82 | 388100.0 | 44.45 |
2020-10-19 | 45.2 | 44.05 | 45.0 | 44.06 | 499400.0 | 43.69 |
2020-10-16 | 45.36 | 44.34 | 45.25 | 44.88 | 340600.0 | 44.51 |
2020-10-15 | 45.1 | 44.29 | 45.0 | 45.04 | 638200.0 | 44.66 |
2020-10-14 | 46.26 | 44.13 | 44.13 | 45.43 | 963200.0 | 45.05 |
2020-10-13 | 45.75 | 44.11 | 45.25 | 44.4 | 562200.0 | 44.03 |
2020-10-12 | 45.85 | 44.94 | 45.06 | 45.65 | 215800.0 | 45.27 |
2020-10-09 | 45.83 | 44.97 | 45.37 | 45.27 | 425000.0 | 44.89 |
2020-10-08 | 45.26 | 44.34 | 44.93 | 45.0 | 463800.0 | 44.62 |
2020-10-07 | 45.66 | 43.92 | 45.29 | 44.53 | 406500.0 | 44.16 |
2020-10-06 | 46.14 | 44.59 | 46.03 | 45.01 | 399600.0 | 44.63 |
2020-10-05 | 45.82 | 44.48 | 44.87 | 45.66 | 469400.0 | 45.28 |
2020-10-02 | 44.5 | 42.97 | 43.14 | 44.23 | 378100.0 | 43.86 |
2020-10-01 | 44.19 | 43.32 | 43.84 | 43.82 | 477300.0 | 43.45 |
2020-09-30 | 44.47 | 43.58 | 44.13 | 44.04 | 526900.0 | 43.27 |
2020-09-29 | 44.1 | 43.38 | 43.95 | 43.88 | 276000.0 | 43.11 |
2020-09-28 | 44.64 | 43.5 | 43.53 | 44.22 | 564500.0 | 43.44 |
2020-09-25 | 43.13 | 42.42 | 42.6 | 42.91 | 343700.0 | 42.16 |
2020-09-24 | 43.81 | 42.17 | 42.57 | 43.12 | 509000.0 | 42.36 |
2020-09-23 | 44.62 | 42.77 | 44.06 | 42.78 | 849100.0 | 42.03 |
2020-09-22 | 45.04 | 43.88 | 44.34 | 44.01 | 782300.0 | 43.24 |
2020-09-21 | 46.19 | 43.7 | 45.75 | 44.48 | 1150000.0 | 43.7 |
2020-09-18 | 46.86 | 46.0 | 46.1 | 46.5 | 1663200.0 | 45.68 |
2020-09-17 | 46.34 | 45.23 | 45.6 | 46.05 | 599200.0 | 45.24 |
2020-09-16 | 46.48 | 45.32 | 45.58 | 46.11 | 705400.0 | 45.3 |
2020-09-15 | 46.42 | 45.5 | 46.32 | 45.55 | 390200.0 | 44.75 |
2020-09-14 | 46.21 | 45.38 | 45.95 | 46.08 | 615100.0 | 45.27 |
2020-09-11 | 45.89 | 45.13 | 45.88 | 45.56 | 751800.0 | 44.76 |
2020-09-10 | 47.03 | 45.77 | 46.82 | 45.78 | 808700.0 | 44.98 |
2020-09-09 | 47.88 | 46.24 | 47.22 | 46.82 | 916500.0 | 46.0 |
2020-09-08 | 48.96 | 46.69 | 48.71 | 47.06 | 1033600.0 | 46.23 |
2020-09-04 | 49.66 | 47.88 | 49.66 | 49.13 | 883000.0 | 48.27 |
2020-09-03 | 50.05 | 48.36 | 49.0 | 48.69 | 1002200.0 | 47.83 |
2020-09-02 | 49.19 | 48.34 | 48.74 | 48.71 | 675100.0 | 47.85 |
2020-09-01 | 48.9 | 47.0 | 47.45 | 48.69 | 738100.0 | 47.83 |
2020-08-31 | 48.46 | 47.42 | 48.38 | 47.76 | 716900.0 | 46.92 |
2020-08-28 | 48.72 | 47.67 | 48.04 | 48.37 | 1035400.0 | 47.52 |
2020-08-27 | 47.9 | 45.65 | 45.65 | 47.39 | 923400.0 | 46.56 |
2020-08-26 | 45.56 | 44.59 | 45.54 | 45.41 | 1226700.0 | 44.61 |
2020-08-25 | 46.43 | 45.13 | 46.22 | 45.49 | 1111000.0 | 44.69 |
2020-08-24 | 45.97 | 44.98 | 45.2 | 45.96 | 677300.0 | 45.15 |
2020-08-21 | 45.65 | 44.77 | 45.37 | 45.01 | 863300.0 | 44.22 |
2020-08-20 | 46.0 | 45.22 | 45.76 | 45.52 | 1000500.0 | 44.72 |
2020-08-19 | 46.19 | 45.56 | 46.0 | 46.0 | 1073700.0 | 45.19 |
2020-08-18 | 46.18 | 45.43 | 46.0 | 45.6 | 1858800.0 | 44.8 |
2020-08-17 | 46.23 | 45.45 | 46.04 | 46.0 | 1437200.0 | 45.19 |
2020-08-14 | 46.6 | 45.52 | 45.89 | 46.0 | 899200.0 | 45.19 |
2020-08-13 | 46.49 | 45.41 | 46.32 | 46.19 | 949100.0 | 45.38 |
2020-08-12 | 46.63 | 45.98 | 46.63 | 46.01 | 1764300.0 | 45.2 |
2020-08-11 | 46.7 | 44.99 | 46.15 | 45.74 | 1386800.0 | 44.94 |
2020-08-10 | 45.14 | 44.09 | 44.59 | 44.78 | 893400.0 | 43.99 |
2020-08-07 | 44.14 | 42.74 | 42.83 | 44.09 | 939600.0 | 43.31 |
2020-08-06 | 43.49 | 42.74 | 42.85 | 42.82 | 1063000.0 | 42.07 |
2020-08-05 | 43.02 | 41.47 | 41.69 | 42.98 | 874400.0 | 42.22 |
2020-08-04 | 41.39 | 40.5 | 41.29 | 40.78 | 925100.0 | 40.06 |
2020-08-03 | 41.69 | 40.16 | 40.5 | 41.5 | 896200.0 | 40.77 |
2020-07-31 | 40.48 | 39.61 | 40.34 | 40.12 | 824700.0 | 39.41 |
2020-07-30 | 41.15 | 39.79 | 40.8 | 40.17 | 825500.0 | 39.46 |
2020-07-29 | 42.71 | 40.8 | 42.71 | 41.71 | 1382900.0 | 40.98 |
2020-07-28 | 41.17 | 40.38 | 40.83 | 40.8 | 668100.0 | 40.08 |
2020-07-27 | 41.56 | 40.03 | 40.81 | 40.83 | 1002200.0 | 40.11 |
2020-07-24 | 41.55 | 40.72 | 41.4 | 40.91 | 714900.0 | 40.19 |
2020-07-23 | 41.6 | 40.52 | 40.6 | 41.39 | 627000.0 | 40.66 |
2020-07-22 | 40.83 | 39.82 | 40.06 | 40.73 | 545700.0 | 40.01 |
2020-07-21 | 40.69 | 39.58 | 39.58 | 40.23 | 718800.0 | 39.52 |
2020-07-20 | 40.73 | 39.46 | 40.56 | 39.64 | 549700.0 | 38.94 |
2020-07-17 | 41.23 | 40.5 | 41.23 | 40.84 | 452800.0 | 40.12 |
2020-07-16 | 41.72 | 40.16 | 40.45 | 41.18 | 663200.0 | 40.46 |
2020-07-15 | 40.61 | 39.79 | 40.1 | 40.45 | 897400.0 | 39.74 |
2020-07-14 | 39.72 | 38.42 | 38.73 | 39.43 | 726400.0 | 38.74 |
2020-07-13 | 39.53 | 38.01 | 39.01 | 38.91 | 938100.0 | 38.23 |
2020-07-10 | 38.87 | 36.91 | 37.21 | 38.83 | 1421000.0 | 38.15 |
2020-07-09 | 38.44 | 36.68 | 38.42 | 37.2 | 1090300.0 | 36.55 |
2020-07-08 | 39.21 | 38.1 | 38.5 | 38.46 | 1417000.0 | 37.78 |
2020-07-07 | 39.45 | 38.55 | 39.45 | 38.63 | 2506500.0 | 37.95 |
2020-07-06 | 40.35 | 39.46 | 40.24 | 39.59 | 531600.0 | 38.89 |
2020-07-02 | 40.81 | 39.44 | 40.56 | 39.48 | 792600.0 | 38.79 |
2020-07-01 | 40.85 | 39.31 | 40.55 | 39.8 | 1828300.0 | 39.1 |
2020-06-30 | 41.16 | 40.35 | 40.71 | 40.56 | 1152200.0 | 39.85 |
2020-06-29 | 41.1 | 39.73 | 40.21 | 40.74 | 763800.0 | 40.02 |
2020-06-26 | 41.55 | 39.69 | 41.15 | 39.69 | 1683400.0 | 38.99 |
2020-06-25 | 42.4 | 41.1 | 41.74 | 42.25 | 847500.0 | 41.1 |
2020-06-24 | 43.11 | 41.45 | 42.92 | 41.86 | 1008700.0 | 40.72 |
2020-06-23 | 43.9 | 42.94 | 43.38 | 43.5 | 1027300.0 | 42.32 |
2020-06-22 | 43.39 | 42.18 | 43.39 | 42.84 | 847900.0 | 41.68 |
2020-06-19 | 43.78 | 42.78 | 43.5 | 43.3 | 1612800.0 | 42.13 |
2020-06-18 | 42.84 | 41.19 | 41.36 | 42.19 | 1410400.0 | 41.05 |
2020-06-17 | 42.58 | 41.08 | 42.03 | 41.76 | 1378500.0 | 40.63 |
2020-06-16 | 43.42 | 41.73 | 42.89 | 42.03 | 1679500.0 | 40.89 |
2020-06-15 | 41.07 | 38.69 | 38.69 | 40.94 | 1153900.0 | 39.83 |
2020-06-12 | 40.56 | 38.9 | 40.33 | 40.08 | 729800.0 | 38.99 |
2020-06-11 | 40.51 | 38.79 | 39.79 | 38.89 | 1117900.0 | 37.84 |
2020-06-10 | 42.75 | 41.35 | 42.75 | 41.42 | 797600.0 | 40.3 |
2020-06-09 | 43.11 | 41.89 | 42.11 | 42.78 | 893000.0 | 41.62 |
2020-06-08 | 43.28 | 41.5 | 41.95 | 43.02 | 737800.0 | 41.85 |
2020-06-05 | 42.01 | 40.06 | 42.01 | 41.05 | 1024400.0 | 39.94 |
2020-06-04 | 40.15 | 38.58 | 38.97 | 40.0 | 765600.0 | 38.92 |
2020-06-03 | 39.54 | 37.62 | 37.99 | 39.04 | 856100.0 | 37.98 |
2020-06-02 | 37.9 | 37.03 | 37.25 | 37.33 | 1195500.0 | 36.32 |
2020-06-01 | 37.62 | 36.78 | 37.5 | 37.03 | 523300.0 | 36.03 |
2020-05-29 | 38.65 | 37.18 | 38.65 | 37.54 | 686000.0 | 36.52 |
2020-05-28 | 39.55 | 38.63 | 39.55 | 39.06 | 495800.0 | 38.0 |
2020-05-27 | 40.73 | 38.87 | 40.57 | 39.16 | 641300.0 | 38.1 |
2020-05-26 | 39.84 | 39.05 | 39.51 | 39.15 | 532000.0 | 38.09 |
2020-05-22 | 38.42 | 37.51 | 38.08 | 38.0 | 468100.0 | 36.97 |
2020-05-21 | 38.04 | 36.18 | 36.5 | 38.04 | 618500.0 | 37.01 |
2020-05-20 | 36.79 | 35.87 | 35.95 | 36.69 | 1256300.0 | 35.7 |
2020-05-19 | 36.26 | 35.48 | 36.08 | 35.49 | 471600.0 | 34.53 |
2020-05-18 | 36.57 | 35.44 | 35.44 | 36.28 | 576900.0 | 35.3 |
2020-05-15 | 34.39 | 32.87 | 33.39 | 34.3 | 1340100.0 | 33.37 |
2020-05-14 | 34.45 | 32.82 | 34.15 | 33.29 | 1215100.0 | 32.39 |
2020-05-13 | 36.76 | 34.46 | 36.53 | 34.77 | 881400.0 | 33.83 |
2020-05-12 | 38.22 | 36.9 | 37.87 | 36.9 | 616400.0 | 35.9 |
2020-05-11 | 39.0 | 37.58 | 38.83 | 37.87 | 1162000.0 | 36.84 |
2020-05-08 | 39.6 | 38.18 | 38.59 | 39.38 | 673300.0 | 38.31 |
2020-05-07 | 38.48 | 36.62 | 36.78 | 37.8 | 1017500.0 | 36.77 |
2020-05-06 | 36.99 | 36.14 | 36.5 | 36.33 | 1041200.0 | 35.34 |
2020-05-05 | 37.9 | 35.46 | 35.68 | 35.85 | 1421900.0 | 34.88 |
2020-05-04 | 35.6 | 34.16 | 34.75 | 35.41 | 738600.0 | 34.45 |
2020-05-01 | 36.05 | 34.23 | 35.97 | 34.93 | 658000.0 | 33.98 |
2020-04-30 | 37.47 | 36.0 | 37.23 | 36.6 | 889400.0 | 35.61 |
2020-04-29 | 37.98 | 36.33 | 36.57 | 37.82 | 863500.0 | 36.79 |
2020-04-28 | 36.39 | 35.01 | 35.46 | 35.83 | 1383700.0 | 34.86 |
2020-04-27 | 35.42 | 33.96 | 34.1 | 34.98 | 1120200.0 | 34.03 |
2020-04-24 | 34.36 | 33.6 | 34.34 | 34.1 | 1028800.0 | 33.18 |
2020-04-23 | 35.67 | 33.96 | 35.32 | 33.99 | 1127700.0 | 33.07 |
2020-04-22 | 37.35 | 34.95 | 37.11 | 35.07 | 1240900.0 | 34.12 |
2020-04-21 | 37.58 | 36.09 | 36.76 | 36.46 | 977000.0 | 35.47 |
2020-04-20 | 38.63 | 37.44 | 38.06 | 37.74 | 974900.0 | 36.72 |
2020-04-17 | 39.98 | 38.09 | 39.22 | 38.84 | 995000.0 | 37.79 |
2020-04-16 | 39.52 | 37.67 | 39.42 | 38.05 | 823600.0 | 37.02 |
2020-04-15 | 40.96 | 39.17 | 40.4 | 39.42 | 977500.0 | 38.35 |
2020-04-14 | 43.27 | 41.3 | 42.18 | 41.87 | 1170400.0 | 40.73 |
2020-04-13 | 42.72 | 40.65 | 42.57 | 41.33 | 2018300.0 | 40.21 |
2020-04-09 | 42.61 | 40.81 | 41.03 | 42.37 | 460600.0 | 41.22 |
2020-04-08 | 40.65 | 38.47 | 39.26 | 40.18 | 549500.0 | 39.09 |
2020-04-07 | 40.76 | 38.72 | 39.89 | 38.78 | 1152700.0 | 37.73 |
2020-04-06 | 38.4 | 36.95 | 37.43 | 37.7 | 493400.0 | 36.68 |
2020-04-03 | 36.71 | 35.28 | 36.02 | 35.96 | 808100.0 | 34.98 |
2020-04-02 | 37.78 | 35.69 | 35.69 | 36.48 | 806100.0 | 35.49 |
2020-04-01 | 37.29 | 35.55 | 36.7 | 36.01 | 828300.0 | 35.03 |
2020-03-31 | 38.76 | 37.48 | 38.38 | 38.65 | 1163100.0 | 37.6 |
2020-03-30 | 39.0 | 37.0 | 37.85 | 38.54 | 1084800.0 | 37.49 |
2020-03-27 | 39.25 | 37.01 | 37.72 | 38.25 | 732300.0 | 36.81 |
2020-03-26 | 40.25 | 37.35 | 38.38 | 39.44 | 1063500.0 | 37.96 |
2020-03-25 | 39.77 | 37.46 | 39.28 | 37.64 | 1372800.0 | 36.23 |
2020-03-24 | 39.95 | 37.16 | 37.34 | 39.06 | 562200.0 | 37.59 |
2020-03-23 | 37.88 | 34.72 | 37.17 | 35.66 | 718500.0 | 34.32 |
2020-03-20 | 40.44 | 36.59 | 39.18 | 38.16 | 2088700.0 | 36.73 |
2020-03-19 | 41.27 | 34.93 | 35.16 | 38.7 | 1132700.0 | 37.25 |
2020-03-18 | 36.0 | 31.82 | 34.21 | 35.66 | 1316900.0 | 34.32 |
2020-03-17 | 37.67 | 33.96 | 36.71 | 36.53 | 1445800.0 | 35.16 |
2020-03-16 | 39.32 | 35.87 | 38.15 | 35.92 | 1304000.0 | 34.57 |
2020-03-13 | 44.64 | 40.1 | 43.7 | 43.33 | 1223400.0 | 41.7 |
2020-03-12 | 45.41 | 40.72 | 44.28 | 41.58 | 1287700.0 | 40.02 |
2020-03-11 | 50.7 | 47.81 | 50.45 | 48.11 | 920200.0 | 46.3 |
2020-03-10 | 52.94 | 50.02 | 51.52 | 51.75 | 490100.0 | 49.81 |
2020-03-09 | 52.09 | 45.85 | 46.0 | 50.95 | 878400.0 | 49.04 |
2020-03-06 | 55.53 | 53.86 | 54.92 | 55.2 | 726800.0 | 53.13 |
2020-03-05 | 58.12 | 55.85 | 58.1 | 56.43 | 565600.0 | 54.31 |
2020-03-04 | 59.49 | 57.22 | 57.47 | 59.37 | 432800.0 | 57.14 |
2020-03-03 | 58.87 | 56.69 | 58.52 | 56.87 | 669000.0 | 54.73 |
2020-03-02 | 58.76 | 55.21 | 55.66 | 58.68 | 867000.0 | 56.48 |
2020-02-28 | 58.48 | 55.27 | 58.36 | 56.12 | 1371500.0 | 54.01 |
2020-02-27 | 62.43 | 59.51 | 61.45 | 59.52 | 679600.0 | 57.29 |
2020-02-26 | 62.41 | 61.18 | 61.5 | 62.0 | 809500.0 | 59.67 |
2020-02-25 | 62.1 | 60.64 | 61.77 | 61.1 | 657900.0 | 58.81 |
2020-02-24 | 62.55 | 61.63 | 62.12 | 61.72 | 341600.0 | 59.4 |
2020-02-21 | 63.31 | 62.73 | 62.73 | 63.08 | 260500.0 | 60.71 |
2020-02-20 | 63.3 | 62.61 | 63.21 | 62.79 | 308700.0 | 60.43 |
2020-02-19 | 63.55 | 62.76 | 63.35 | 63.26 | 589900.0 | 60.88 |
2020-02-18 | 64.07 | 63.23 | 63.73 | 63.42 | 430100.0 | 61.04 |