名前 | Bed Bath & Beyond Inc. Common Stock |
ティッカー | BBBY |
国 | United States |
上場年 | 1992.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.43 | 26.63 | 28.07 | 27.78 | 3641700.0 | 27.78 |
2021-02-12 | 28.65 | 27.59 | 27.81 | 28.15 | 3222700.0 | 28.15 |
2021-02-11 | 30.95 | 27.3 | 30.6 | 27.59 | 7814100.0 | 27.59 |
2021-02-10 | 29.73 | 26.7 | 26.93 | 29.02 | 6891700.0 | 29.02 |
2021-02-09 | 27.38 | 25.71 | 25.78 | 27.12 | 4457200.0 | 27.12 |
2021-02-08 | 27.37 | 25.9 | 26.62 | 26.27 | 4192300.0 | 26.27 |
2021-02-05 | 27.94 | 26.4 | 26.93 | 26.54 | 3904700.0 | 26.54 |
2021-02-04 | 28.94 | 25.83 | 28.05 | 27.01 | 7986600.0 | 27.01 |
2021-02-03 | 28.09 | 25.52 | 26.26 | 28.02 | 9764400.0 | 28.02 |
2021-02-02 | 27.9 | 24.59 | 27.31 | 25.38 | 21419100.0 | 25.38 |
2021-02-01 | 34.68 | 29.25 | 34.01 | 30.26 | 13869700.0 | 30.26 |
2021-01-29 | 40.9 | 32.25 | 40.66 | 35.33 | 21720200.0 | 35.33 |
2021-01-28 | 49.48 | 30.08 | 41.28 | 33.64 | 58499900.0 | 33.64 |
2021-01-27 | 53.9 | 41.12 | 42.98 | 52.89 | 90316800.0 | 52.89 |
2021-01-26 | 38.3 | 28.78 | 30.19 | 36.87 | 63986200.0 | 36.87 |
2021-01-25 | 47.73 | 30.31 | 34.84 | 30.68 | 89053000.0 | 30.68 |
2021-01-22 | 31.45 | 26.12 | 26.26 | 30.21 | 38895400.0 | 30.21 |
2021-01-21 | 28.6 | 25.1 | 25.16 | 26.87 | 16657400.0 | 26.87 |
2021-01-20 | 25.97 | 24.46 | 25.11 | 24.97 | 7022700.0 | 24.97 |
2021-01-19 | 26.5 | 24.33 | 26.1 | 25.03 | 9033000.0 | 25.03 |
2021-01-15 | 27.29 | 24.88 | 26.89 | 25.6 | 13654700.0 | 25.6 |
2021-01-14 | 27.74 | 23.4 | 23.4 | 27.34 | 29231300.0 | 27.34 |
2021-01-13 | 24.42 | 21.18 | 21.5 | 23.02 | 19014600.0 | 23.02 |
2021-01-12 | 21.63 | 20.2 | 20.55 | 21.53 | 8798500.0 | 21.53 |
2021-01-11 | 20.69 | 18.61 | 18.72 | 20.49 | 16189800.0 | 20.49 |
2021-01-08 | 19.52 | 18.74 | 19.35 | 18.94 | 11213800.0 | 18.94 |
2021-01-07 | 19.58 | 17.75 | 17.94 | 18.73 | 37425800.0 | 18.73 |
2021-01-06 | 21.57 | 20.16 | 20.26 | 21.03 | 19065700.0 | 21.03 |
2021-01-05 | 19.89 | 17.93 | 18.03 | 19.76 | 13674400.0 | 19.76 |
2021-01-04 | 18.59 | 17.7 | 17.97 | 18.03 | 13984900.0 | 18.03 |
2020-12-31 | 18.59 | 17.61 | 18.55 | 17.76 | 11949700.0 | 17.76 |
2020-12-30 | 19.38 | 18.56 | 18.85 | 18.65 | 5408600.0 | 18.65 |
2020-12-29 | 19.2 | 18.21 | 19.03 | 18.83 | 6383300.0 | 18.83 |
2020-12-28 | 19.04 | 18.44 | 18.9 | 18.77 | 5879900.0 | 18.77 |
2020-12-24 | 18.97 | 18.27 | 18.82 | 18.6 | 2426200.0 | 18.6 |
2020-12-23 | 19.38 | 18.74 | 19.04 | 18.88 | 4782300.0 | 18.88 |
2020-12-22 | 19.48 | 18.59 | 19.36 | 18.99 | 5600800.0 | 18.99 |
2020-12-21 | 19.35 | 18.27 | 18.45 | 19.26 | 7505500.0 | 19.26 |
2020-12-18 | 19.92 | 18.65 | 19.74 | 18.72 | 8441000.0 | 18.72 |
2020-12-17 | 20.44 | 19.59 | 19.89 | 19.8 | 5382200.0 | 19.8 |
2020-12-16 | 19.85 | 18.93 | 19.43 | 19.81 | 6179200.0 | 19.81 |
2020-12-15 | 20.11 | 18.92 | 19.36 | 19.53 | 9012900.0 | 19.53 |
2020-12-14 | 19.58 | 18.58 | 19.48 | 18.87 | 9481800.0 | 18.87 |
2020-12-11 | 19.46 | 18.9 | 19.04 | 19.17 | 6276500.0 | 19.17 |
2020-12-10 | 19.02 | 17.96 | 18.25 | 18.96 | 6943800.0 | 18.96 |
2020-12-09 | 18.97 | 18.16 | 18.79 | 18.51 | 8869500.0 | 18.51 |
2020-12-08 | 19.51 | 18.5 | 19.07 | 18.59 | 9612400.0 | 18.59 |
2020-12-07 | 19.81 | 18.97 | 19.79 | 19.17 | 7226200.0 | 19.17 |
2020-12-04 | 20.0 | 19.36 | 19.66 | 19.7 | 6302700.0 | 19.7 |
2020-12-03 | 20.79 | 19.42 | 20.41 | 19.57 | 7525600.0 | 19.57 |
2020-12-02 | 20.55 | 19.87 | 20.2 | 20.32 | 6050200.0 | 20.32 |
2020-12-01 | 21.55 | 20.1 | 21.29 | 20.38 | 7830900.0 | 20.38 |
2020-11-30 | 21.86 | 20.25 | 21.68 | 20.96 | 7249300.0 | 20.96 |
2020-11-27 | 22.11 | 21.55 | 21.92 | 21.8 | 3812500.0 | 21.8 |
2020-11-25 | 22.8 | 21.51 | 21.89 | 21.72 | 10330400.0 | 21.72 |
2020-11-24 | 22.17 | 21.05 | 21.09 | 21.97 | 9724600.0 | 21.97 |
2020-11-23 | 21.35 | 20.32 | 20.37 | 20.79 | 9497100.0 | 20.79 |
2020-11-20 | 21.2 | 20.1 | 20.59 | 20.24 | 4740000.0 | 20.24 |
2020-11-19 | 20.51 | 19.92 | 19.92 | 20.43 | 4924800.0 | 20.43 |
2020-11-18 | 20.29 | 19.69 | 20.12 | 19.86 | 6957300.0 | 19.86 |
2020-11-17 | 20.58 | 19.84 | 20.27 | 20.12 | 7105200.0 | 20.12 |
2020-11-16 | 20.87 | 19.88 | 20.32 | 20.54 | 8454100.0 | 20.54 |
2020-11-13 | 20.6 | 19.65 | 19.85 | 20.23 | 6327100.0 | 20.23 |
2020-11-12 | 20.03 | 19.47 | 19.7 | 19.73 | 5773000.0 | 19.73 |
2020-11-11 | 20.08 | 18.93 | 19.11 | 19.8 | 9016500.0 | 19.8 |
2020-11-10 | 19.59 | 17.99 | 19.03 | 18.95 | 10321000.0 | 18.95 |
2020-11-09 | 21.85 | 18.61 | 21.73 | 18.64 | 14915300.0 | 18.64 |
2020-11-06 | 22.09 | 21.27 | 21.5 | 21.44 | 4304000.0 | 21.44 |
2020-11-05 | 22.22 | 21.31 | 21.37 | 21.5 | 4478500.0 | 21.5 |
2020-11-04 | 21.58 | 20.75 | 20.81 | 21.02 | 5993300.0 | 21.02 |
2020-11-03 | 20.83 | 20.07 | 20.66 | 20.67 | 6277500.0 | 20.67 |
2020-11-02 | 20.83 | 19.58 | 20.0 | 20.2 | 6060900.0 | 20.2 |
2020-10-30 | 20.46 | 19.53 | 20.27 | 19.8 | 8626100.0 | 19.8 |
2020-10-29 | 22.36 | 20.47 | 22.07 | 20.53 | 9409500.0 | 20.53 |
2020-10-28 | 22.18 | 20.52 | 21.0 | 21.1 | 19826900.0 | 21.1 |
2020-10-27 | 25.05 | 23.88 | 24.81 | 24.01 | 4915100.0 | 24.01 |
2020-10-26 | 25.56 | 24.01 | 24.8 | 24.73 | 4892400.0 | 24.73 |
2020-10-23 | 25.37 | 24.09 | 25.23 | 25.36 | 5457900.0 | 25.36 |
2020-10-22 | 25.66 | 24.12 | 24.4 | 25.17 | 6141100.0 | 25.17 |
2020-10-21 | 25.68 | 24.41 | 25.13 | 24.44 | 4629300.0 | 24.44 |
2020-10-20 | 26.16 | 24.85 | 25.09 | 24.99 | 8688700.0 | 24.99 |
2020-10-19 | 25.45 | 24.43 | 25.04 | 24.89 | 7890800.0 | 24.89 |
2020-10-16 | 25.76 | 24.83 | 25.05 | 24.84 | 11420500.0 | 24.84 |
2020-10-15 | 24.99 | 23.29 | 23.34 | 24.96 | 10428900.0 | 24.96 |
2020-10-14 | 24.26 | 22.9 | 23.25 | 23.95 | 25575800.0 | 23.95 |
2020-10-13 | 22.64 | 21.04 | 21.08 | 22.15 | 9540700.0 | 22.15 |
2020-10-12 | 21.92 | 21.4 | 21.46 | 21.55 | 5892900.0 | 21.55 |
2020-10-09 | 22.09 | 21.37 | 21.96 | 21.46 | 8077800.0 | 21.46 |
2020-10-08 | 21.87 | 20.69 | 21.0 | 21.76 | 7960600.0 | 21.76 |
2020-10-07 | 21.45 | 20.34 | 20.37 | 20.85 | 12434900.0 | 20.85 |
2020-10-06 | 21.28 | 19.7 | 20.55 | 19.97 | 16863100.0 | 19.97 |
2020-10-05 | 22.12 | 20.38 | 21.21 | 20.49 | 20734500.0 | 20.49 |
2020-10-02 | 20.9 | 18.21 | 18.22 | 20.6 | 33588800.0 | 20.6 |
2020-10-01 | 20.37 | 17.95 | 18.3 | 18.75 | 83797500.0 | 18.75 |
2020-09-30 | 15.38 | 14.31 | 14.36 | 14.98 | 11768900.0 | 14.98 |
2020-09-29 | 14.9 | 14.25 | 14.84 | 14.51 | 6942800.0 | 14.51 |
2020-09-28 | 15.33 | 14.17 | 14.76 | 14.88 | 9338900.0 | 14.88 |
2020-09-25 | 14.74 | 13.97 | 14.25 | 14.53 | 9370100.0 | 14.53 |
2020-09-24 | 14.46 | 13.65 | 13.93 | 13.93 | 13581600.0 | 13.93 |
2020-09-23 | 14.18 | 13.29 | 14.04 | 13.36 | 6755100.0 | 13.36 |
2020-09-22 | 14.16 | 12.44 | 12.45 | 13.91 | 20142500.0 | 13.91 |
2020-09-21 | 12.43 | 12.07 | 12.25 | 12.38 | 6305800.0 | 12.38 |
2020-09-18 | 12.98 | 12.4 | 12.85 | 12.56 | 6358900.0 | 12.56 |
2020-09-17 | 12.94 | 12.52 | 12.65 | 12.73 | 4488300.0 | 12.73 |
2020-09-16 | 13.13 | 12.54 | 12.65 | 12.83 | 6634100.0 | 12.83 |
2020-09-15 | 13.04 | 12.37 | 12.8 | 12.55 | 8021800.0 | 12.55 |
2020-09-14 | 12.8 | 12.12 | 12.12 | 12.69 | 6168700.0 | 12.69 |
2020-09-11 | 12.15 | 11.64 | 12.05 | 12.04 | 4889800.0 | 12.04 |
2020-09-10 | 12.65 | 11.76 | 12.03 | 11.98 | 15614400.0 | 11.98 |
2020-09-09 | 11.53 | 11.05 | 11.53 | 11.42 | 4771500.0 | 11.42 |
2020-09-08 | 11.66 | 11.21 | 11.52 | 11.32 | 5978500.0 | 11.32 |
2020-09-04 | 12.08 | 11.3 | 12.04 | 11.75 | 6092000.0 | 11.75 |
2020-09-03 | 12.61 | 11.72 | 12.39 | 11.83 | 5382200.0 | 11.83 |
2020-09-02 | 13.13 | 12.18 | 13.13 | 12.44 | 7048200.0 | 12.44 |
2020-09-01 | 13.26 | 12.01 | 12.08 | 13.04 | 9212000.0 | 13.04 |
2020-08-31 | 12.25 | 11.54 | 12.14 | 12.18 | 6696900.0 | 12.18 |
2020-08-28 | 12.46 | 11.93 | 12.06 | 12.09 | 5894100.0 | 12.09 |
2020-08-27 | 12.25 | 11.61 | 12.16 | 11.91 | 5959300.0 | 11.91 |
2020-08-26 | 12.61 | 12.14 | 12.23 | 12.18 | 5023500.0 | 12.18 |
2020-08-25 | 12.47 | 12.05 | 12.34 | 12.32 | 5193500.0 | 12.32 |
2020-08-24 | 12.37 | 11.57 | 11.86 | 12.27 | 8143900.0 | 12.27 |
2020-08-21 | 11.75 | 11.34 | 11.47 | 11.67 | 5713800.0 | 11.67 |
2020-08-20 | 12.1 | 11.46 | 12.1 | 11.47 | 7521300.0 | 11.47 |
2020-08-19 | 12.66 | 12.12 | 12.26 | 12.2 | 5460300.0 | 12.2 |
2020-08-18 | 12.8 | 12.06 | 12.71 | 12.2 | 6857600.0 | 12.2 |
2020-08-17 | 12.95 | 12.15 | 12.45 | 12.87 | 6440600.0 | 12.87 |
2020-08-14 | 12.49 | 12.04 | 12.26 | 12.35 | 3630800.0 | 12.35 |
2020-08-13 | 12.47 | 12.0 | 12.15 | 12.34 | 4614000.0 | 12.34 |
2020-08-12 | 12.29 | 11.69 | 12.22 | 12.12 | 6002800.0 | 12.12 |
2020-08-11 | 12.82 | 11.88 | 12.11 | 11.93 | 11863300.0 | 11.93 |
2020-08-10 | 12.89 | 12.22 | 12.24 | 12.66 | 8945700.0 | 12.66 |
2020-08-07 | 12.21 | 11.69 | 11.96 | 12.11 | 9579000.0 | 12.11 |
2020-08-06 | 12.12 | 11.62 | 11.77 | 12.0 | 5586000.0 | 12.0 |
2020-08-05 | 11.81 | 11.37 | 11.62 | 11.77 | 5154600.0 | 11.77 |
2020-08-04 | 11.44 | 10.99 | 11.0 | 11.43 | 4722800.0 | 11.43 |
2020-08-03 | 11.2 | 10.7 | 10.85 | 11.05 | 6116100.0 | 11.05 |
2020-07-31 | 11.14 | 10.5 | 11.07 | 10.82 | 8847500.0 | 10.82 |
2020-07-30 | 11.54 | 10.69 | 10.84 | 10.96 | 14331000.0 | 10.96 |
2020-07-29 | 10.85 | 10.37 | 10.37 | 10.85 | 5728000.0 | 10.85 |
2020-07-28 | 10.81 | 10.33 | 10.45 | 10.35 | 7753800.0 | 10.35 |
2020-07-27 | 10.61 | 10.09 | 10.14 | 10.53 | 8996000.0 | 10.53 |
2020-07-24 | 10.31 | 9.89 | 10.0 | 10.14 | 5977800.0 | 10.14 |
2020-07-23 | 10.54 | 9.93 | 10.09 | 10.16 | 11757800.0 | 10.16 |
2020-07-22 | 10.04 | 9.44 | 9.63 | 10.0 | 12162600.0 | 10.0 |
2020-07-21 | 9.53 | 8.93 | 8.97 | 9.43 | 9677100.0 | 9.43 |
2020-07-20 | 9.2 | 8.59 | 9.2 | 8.89 | 8257200.0 | 8.89 |
2020-07-17 | 9.55 | 9.12 | 9.53 | 9.22 | 7104200.0 | 9.22 |
2020-07-16 | 9.69 | 8.66 | 8.75 | 9.47 | 13872500.0 | 9.47 |
2020-07-15 | 9.04 | 8.68 | 8.76 | 8.88 | 16161100.0 | 8.88 |
2020-07-14 | 8.59 | 7.57 | 7.62 | 8.39 | 17852700.0 | 8.39 |
2020-07-13 | 8.36 | 7.39 | 8.17 | 7.73 | 23009200.0 | 7.73 |
2020-07-10 | 8.45 | 7.9 | 8.03 | 8.2 | 22363100.0 | 8.2 |
2020-07-09 | 9.31 | 7.7 | 9.3 | 7.86 | 66746000.0 | 7.86 |
2020-07-08 | 10.67 | 9.96 | 10.24 | 10.41 | 20095800.0 | 10.41 |
2020-07-07 | 10.77 | 10.13 | 10.54 | 10.24 | 12623600.0 | 10.24 |
2020-07-06 | 11.33 | 10.71 | 11.2 | 10.76 | 9262200.0 | 10.76 |
2020-07-02 | 11.45 | 10.68 | 10.86 | 10.81 | 8660600.0 | 10.81 |
2020-07-01 | 10.91 | 10.42 | 10.63 | 10.64 | 7783500.0 | 10.64 |
2020-06-30 | 11.35 | 10.35 | 10.7 | 10.6 | 8988300.0 | 10.6 |
2020-06-29 | 11.1 | 9.79 | 10.11 | 10.82 | 13012400.0 | 10.82 |
2020-06-26 | 10.56 | 9.7 | 10.07 | 10.05 | 16589700.0 | 10.05 |
2020-06-25 | 9.66 | 9.1 | 9.23 | 9.48 | 7319800.0 | 9.48 |
2020-06-24 | 10.04 | 9.01 | 9.99 | 9.35 | 12167900.0 | 9.35 |
2020-06-23 | 10.43 | 10.07 | 10.19 | 10.24 | 10460100.0 | 10.24 |
2020-06-22 | 10.33 | 9.78 | 10.01 | 9.97 | 10353300.0 | 9.97 |
2020-06-19 | 10.65 | 9.53 | 10.14 | 9.84 | 40762500.0 | 9.84 |
2020-06-18 | 10.14 | 9.41 | 9.52 | 10.1 | 12064400.0 | 10.1 |
2020-06-17 | 9.93 | 9.34 | 9.57 | 9.72 | 13024600.0 | 9.72 |
2020-06-16 | 9.78 | 9.06 | 9.27 | 9.64 | 17838400.0 | 9.64 |
2020-06-15 | 8.39 | 7.64 | 7.74 | 8.37 | 14710400.0 | 8.37 |
2020-06-12 | 8.31 | 7.73 | 8.05 | 8.1 | 7460200.0 | 8.1 |
2020-06-11 | 7.93 | 7.3 | 7.73 | 7.46 | 11993100.0 | 7.46 |
2020-06-10 | 9.08 | 8.0 | 9.08 | 8.26 | 13765300.0 | 8.26 |
2020-06-09 | 9.63 | 9.05 | 9.45 | 9.09 | 7955000.0 | 9.09 |
2020-06-08 | 10.18 | 9.63 | 9.74 | 9.86 | 15048900.0 | 9.86 |
2020-06-05 | 10.18 | 8.74 | 9.69 | 9.32 | 26006700.0 | 9.32 |
2020-06-04 | 8.8 | 7.93 | 8.13 | 8.73 | 16573200.0 | 8.73 |
2020-06-03 | 8.23 | 7.61 | 7.69 | 8.08 | 11644400.0 | 8.08 |
2020-06-02 | 7.83 | 7.27 | 7.64 | 7.55 | 6986100.0 | 7.55 |
2020-06-01 | 7.66 | 7.19 | 7.25 | 7.5 | 6310500.0 | 7.5 |
2020-05-29 | 7.46 | 7.08 | 7.43 | 7.27 | 7576200.0 | 7.27 |
2020-05-28 | 7.88 | 7.37 | 7.71 | 7.47 | 7963800.0 | 7.47 |
2020-05-27 | 7.81 | 7.18 | 7.7 | 7.69 | 12393700.0 | 7.69 |
2020-05-26 | 7.68 | 6.94 | 7.08 | 7.49 | 16082000.0 | 7.49 |
2020-05-22 | 7.13 | 6.58 | 6.82 | 6.7 | 12453200.0 | 6.7 |
2020-05-21 | 6.95 | 5.95 | 5.95 | 6.8 | 20549700.0 | 6.8 |
2020-05-20 | 6.19 | 5.78 | 6.09 | 5.95 | 8732100.0 | 5.95 |
2020-05-19 | 6.3 | 5.86 | 6.22 | 5.95 | 8115500.0 | 5.95 |
2020-05-18 | 6.44 | 5.94 | 6.21 | 6.28 | 11673000.0 | 6.28 |
2020-05-15 | 5.82 | 5.2 | 5.25 | 5.79 | 10143800.0 | 5.79 |
2020-05-14 | 5.65 | 5.1 | 5.35 | 5.35 | 9409400.0 | 5.35 |
2020-05-13 | 5.86 | 5.36 | 5.85 | 5.45 | 8554400.0 | 5.45 |
2020-05-12 | 6.28 | 5.86 | 6.26 | 5.86 | 6253800.0 | 5.86 |
2020-05-11 | 6.39 | 6.04 | 6.31 | 6.2 | 8459600.0 | 6.2 |
2020-05-08 | 6.48 | 5.79 | 5.87 | 6.46 | 9918400.0 | 6.46 |
2020-05-07 | 5.91 | 5.66 | 5.71 | 5.78 | 5446000.0 | 5.78 |
2020-05-06 | 5.75 | 5.54 | 5.66 | 5.64 | 5143800.0 | 5.64 |
2020-05-05 | 6.25 | 5.53 | 6.15 | 5.58 | 8454700.0 | 5.58 |
2020-05-04 | 6.06 | 5.36 | 5.47 | 5.91 | 8288400.0 | 5.91 |
2020-05-01 | 6.19 | 5.57 | 5.95 | 5.64 | 11280600.0 | 5.64 |
2020-04-30 | 6.45 | 6.04 | 6.39 | 6.19 | 11052300.0 | 6.19 |
2020-04-29 | 6.98 | 6.47 | 6.82 | 6.59 | 13953500.0 | 6.59 |
2020-04-28 | 7.69 | 6.57 | 7.01 | 6.65 | 43899900.0 | 6.65 |
2020-04-27 | 6.89 | 5.44 | 5.46 | 6.41 | 34331400.0 | 6.41 |
2020-04-24 | 5.27 | 4.9 | 4.96 | 5.23 | 11384600.0 | 5.23 |
2020-04-23 | 5.06 | 4.59 | 4.59 | 4.91 | 12392200.0 | 4.91 |
2020-04-22 | 4.79 | 4.43 | 4.72 | 4.6 | 10577700.0 | 4.6 |
2020-04-21 | 4.59 | 4.32 | 4.43 | 4.53 | 9281900.0 | 4.53 |
2020-04-20 | 4.84 | 4.37 | 4.61 | 4.55 | 12719200.0 | 4.55 |
2020-04-17 | 5.72 | 4.75 | 5.52 | 4.79 | 26817000.0 | 4.79 |
2020-04-16 | 5.44 | 4.99 | 5.26 | 5.24 | 34152700.0 | 5.24 |
2020-04-15 | 5.08 | 4.35 | 5.08 | 4.44 | 25523200.0 | 4.44 |
2020-04-14 | 5.63 | 5.16 | 5.52 | 5.37 | 6585000.0 | 5.37 |
2020-04-13 | 5.75 | 5.03 | 5.7 | 5.27 | 10357600.0 | 5.27 |
2020-04-09 | 6.45 | 5.55 | 6.05 | 5.58 | 17387800.0 | 5.58 |
2020-04-08 | 5.84 | 4.88 | 4.96 | 5.7 | 23212600.0 | 5.7 |
2020-04-07 | 5.23 | 4.62 | 4.89 | 4.71 | 19743800.0 | 4.71 |
2020-04-06 | 4.65 | 4.1 | 4.15 | 4.41 | 13317500.0 | 4.41 |
2020-04-03 | 4.09 | 3.43 | 3.55 | 3.94 | 15726700.0 | 3.94 |
2020-04-02 | 4.05 | 3.52 | 3.72 | 3.56 | 13232200.0 | 3.56 |
2020-04-01 | 4.14 | 3.68 | 4.09 | 3.79 | 10641000.0 | 3.79 |
2020-03-31 | 4.46 | 4.13 | 4.25 | 4.21 | 7990300.0 | 4.21 |
2020-03-30 | 4.6 | 4.12 | 4.54 | 4.2 | 8713700.0 | 4.2 |
2020-03-27 | 4.76 | 4.35 | 4.72 | 4.65 | 10223100.0 | 4.65 |
2020-03-26 | 5.53 | 4.72 | 5.53 | 4.89 | 12072300.0 | 4.89 |
2020-03-25 | 6.05 | 5.14 | 5.81 | 5.39 | 7162500.0 | 5.39 |
2020-03-24 | 5.79 | 4.74 | 4.86 | 5.72 | 10221000.0 | 5.72 |
2020-03-23 | 5.65 | 4.22 | 4.95 | 4.46 | 11988700.0 | 4.46 |
2020-03-20 | 5.67 | 4.7 | 5.5 | 5.0 | 10849100.0 | 5.0 |
2020-03-19 | 5.71 | 4.1 | 4.54 | 5.42 | 12373600.0 | 5.42 |
2020-03-18 | 5.71 | 4.27 | 5.08 | 4.62 | 11694900.0 | 4.62 |
2020-03-17 | 6.24 | 5.12 | 6.12 | 5.44 | 12699300.0 | 5.44 |
2020-03-16 | 6.61 | 5.68 | 6.19 | 6.09 | 15573400.0 | 6.09 |
2020-03-13 | 7.36 | 5.86 | 6.81 | 7.29 | 16613700.0 | 7.29 |
2020-03-12 | 7.02 | 6.2 | 6.68 | 6.29 | 12326100.0 | 6.29 |
2020-03-11 | 8.6 | 7.15 | 8.55 | 7.65 | 12238900.0 | 7.48 |
2020-03-10 | 9.41 | 8.18 | 9.3 | 8.74 | 12313900.0 | 8.55 |
2020-03-09 | 9.56 | 8.88 | 9.1 | 9.01 | 8357800.0 | 8.81 |
2020-03-06 | 9.81 | 9.08 | 9.18 | 9.79 | 8973700.0 | 9.57 |
2020-03-05 | 9.84 | 9.21 | 9.62 | 9.49 | 9365200.0 | 9.28 |
2020-03-04 | 10.18 | 9.55 | 10.07 | 9.97 | 8104700.0 | 9.75 |
2020-03-03 | 10.5 | 9.63 | 10.28 | 9.91 | 10633800.0 | 9.69 |
2020-03-02 | 10.86 | 10.0 | 10.79 | 10.33 | 9503900.0 | 10.1 |
2020-02-28 | 10.87 | 9.9 | 9.95 | 10.81 | 12484500.0 | 10.57 |
2020-02-27 | 10.92 | 9.69 | 10.17 | 10.28 | 10009200.0 | 10.05 |
2020-02-26 | 11.41 | 10.56 | 11.24 | 10.6 | 8865400.0 | 10.36 |
2020-02-25 | 11.83 | 10.69 | 11.74 | 10.99 | 12193200.0 | 10.75 |
2020-02-24 | 12.31 | 11.51 | 12.0 | 11.62 | 11436900.0 | 11.36 |
2020-02-21 | 12.75 | 12.13 | 12.61 | 12.45 | 8815700.0 | 12.17 |
2020-02-20 | 12.97 | 12.44 | 12.63 | 12.67 | 10615000.0 | 12.39 |
2020-02-19 | 12.78 | 11.92 | 12.5 | 12.61 | 19122500.0 | 12.33 |
2020-02-18 | 12.05 | 11.31 | 11.38 | 11.78 | 15630300.0 | 11.52 |