名前 | Best Buy Co. Inc. Common Stock |
ティッカー | BBY |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 123.3 | 120.49 | 120.53 | 120.75 | 1877200.0 | 120.75 |
2021-02-12 | 121.13 | 118.5 | 118.71 | 120.51 | 1858000.0 | 120.51 |
2021-02-11 | 120.94 | 118.57 | 119.0 | 119.59 | 1635900.0 | 119.59 |
2021-02-10 | 119.29 | 116.99 | 118.79 | 118.81 | 1274900.0 | 118.81 |
2021-02-09 | 119.37 | 116.74 | 117.83 | 118.46 | 1528100.0 | 118.46 |
2021-02-08 | 117.96 | 114.98 | 115.0 | 117.9 | 1715100.0 | 117.9 |
2021-02-05 | 114.9 | 113.34 | 114.2 | 114.53 | 1632800.0 | 114.53 |
2021-02-04 | 114.76 | 112.01 | 112.64 | 113.84 | 2422000.0 | 113.84 |
2021-02-03 | 111.16 | 108.85 | 109.36 | 110.32 | 1503500.0 | 110.32 |
2021-02-02 | 110.93 | 106.64 | 107.95 | 108.78 | 2530400.0 | 108.78 |
2021-02-01 | 110.0 | 105.66 | 109.45 | 107.69 | 2706900.0 | 107.69 |
2021-01-29 | 112.39 | 108.37 | 112.11 | 108.82 | 2481400.0 | 108.82 |
2021-01-28 | 116.56 | 112.25 | 113.53 | 112.31 | 2429900.0 | 112.31 |
2021-01-27 | 116.23 | 112.83 | 113.54 | 113.57 | 2445900.0 | 113.57 |
2021-01-26 | 115.51 | 113.01 | 114.15 | 114.7 | 2140600.0 | 114.7 |
2021-01-25 | 117.98 | 113.45 | 114.78 | 113.74 | 2250100.0 | 113.74 |
2021-01-22 | 115.35 | 112.37 | 114.13 | 114.93 | 1619700.0 | 114.93 |
2021-01-21 | 116.02 | 112.28 | 113.09 | 114.5 | 2599800.0 | 114.5 |
2021-01-20 | 112.65 | 110.79 | 112.16 | 112.23 | 1929400.0 | 112.23 |
2021-01-19 | 115.0 | 111.16 | 115.0 | 111.62 | 2630600.0 | 111.62 |
2021-01-15 | 115.75 | 111.59 | 113.64 | 114.0 | 3123200.0 | 114.0 |
2021-01-14 | 115.22 | 113.02 | 113.35 | 113.92 | 1966000.0 | 113.92 |
2021-01-13 | 115.07 | 113.13 | 114.42 | 113.22 | 2986700.0 | 113.22 |
2021-01-12 | 115.49 | 110.3 | 110.39 | 114.71 | 4575500.0 | 114.71 |
2021-01-11 | 111.2 | 106.57 | 107.17 | 110.78 | 3426000.0 | 110.78 |
2021-01-08 | 109.45 | 106.16 | 108.0 | 107.57 | 3539200.0 | 107.57 |
2021-01-07 | 108.43 | 105.91 | 106.25 | 107.71 | 3703800.0 | 107.71 |
2021-01-06 | 106.04 | 100.0 | 100.0 | 105.91 | 4699200.0 | 105.91 |
2021-01-05 | 101.68 | 100.13 | 100.63 | 101.0 | 2396400.0 | 101.0 |
2021-01-04 | 101.12 | 98.66 | 99.62 | 100.49 | 3636600.0 | 100.49 |
2020-12-31 | 101.47 | 99.25 | 101.47 | 99.79 | 2230600.0 | 99.79 |
2020-12-30 | 101.91 | 100.96 | 100.96 | 101.38 | 1639300.0 | 101.38 |
2020-12-29 | 103.54 | 100.44 | 103.04 | 100.76 | 2201100.0 | 100.76 |
2020-12-28 | 103.54 | 101.18 | 103.0 | 102.58 | 2601600.0 | 102.58 |
2020-12-24 | 103.44 | 101.83 | 102.22 | 102.55 | 996700.0 | 102.55 |
2020-12-23 | 105.29 | 102.31 | 104.43 | 102.34 | 2313700.0 | 102.34 |
2020-12-22 | 105.28 | 103.13 | 103.54 | 104.13 | 3579700.0 | 104.13 |
2020-12-21 | 103.33 | 100.51 | 100.73 | 103.3 | 2991900.0 | 103.3 |
2020-12-18 | 102.72 | 101.52 | 102.05 | 101.95 | 4913100.0 | 101.95 |
2020-12-17 | 104.46 | 102.23 | 104.3 | 102.34 | 3067100.0 | 102.34 |
2020-12-16 | 104.15 | 102.59 | 103.51 | 103.5 | 3136900.0 | 103.5 |
2020-12-15 | 103.0 | 101.2 | 101.6 | 102.99 | 3310000.0 | 102.99 |
2020-12-14 | 101.79 | 99.65 | 101.02 | 101.28 | 3926200.0 | 101.28 |
2020-12-11 | 103.03 | 100.2 | 102.8 | 100.6 | 4044300.0 | 100.05 |
2020-12-10 | 103.41 | 99.6 | 101.75 | 103.03 | 4406600.0 | 102.47 |
2020-12-09 | 105.15 | 102.6 | 103.07 | 104.76 | 4784400.0 | 104.19 |
2020-12-08 | 103.51 | 102.02 | 102.2 | 102.99 | 2974800.0 | 102.43 |
2020-12-07 | 105.45 | 101.45 | 105.16 | 102.73 | 5506900.0 | 102.17 |
2020-12-04 | 106.62 | 104.85 | 106.56 | 105.57 | 3657500.0 | 104.99 |
2020-12-03 | 107.43 | 105.71 | 106.94 | 106.54 | 4567000.0 | 105.96 |
2020-12-02 | 109.47 | 107.2 | 108.03 | 107.47 | 3393800.0 | 106.88 |
2020-12-01 | 109.49 | 107.15 | 108.78 | 108.86 | 5335400.0 | 108.26 |
2020-11-30 | 112.68 | 108.57 | 112.68 | 108.8 | 6493700.0 | 108.21 |
2020-11-27 | 115.09 | 112.08 | 115.0 | 112.63 | 3242400.0 | 112.01 |
2020-11-25 | 116.44 | 113.08 | 114.06 | 113.9 | 5503000.0 | 113.28 |
2020-11-24 | 117.05 | 113.2 | 115.79 | 113.54 | 11676000.0 | 112.92 |
2020-11-23 | 124.31 | 119.9 | 120.21 | 122.04 | 4443800.0 | 121.37 |
2020-11-20 | 120.74 | 118.97 | 119.88 | 119.14 | 1857900.0 | 118.49 |
2020-11-19 | 120.5 | 117.77 | 118.42 | 118.83 | 1728400.0 | 118.18 |
2020-11-18 | 120.16 | 117.74 | 119.1 | 117.77 | 2962700.0 | 117.13 |
2020-11-17 | 120.87 | 117.36 | 118.12 | 119.02 | 2740600.0 | 118.37 |
2020-11-16 | 118.85 | 113.62 | 115.0 | 118.65 | 3306600.0 | 118.0 |
2020-11-13 | 115.84 | 113.5 | 114.64 | 114.3 | 1831700.0 | 113.68 |
2020-11-12 | 115.5 | 112.34 | 114.45 | 114.0 | 2279000.0 | 113.38 |
2020-11-11 | 114.81 | 112.1 | 113.83 | 114.56 | 2058300.0 | 113.93 |
2020-11-10 | 113.71 | 110.99 | 111.6 | 112.63 | 3906700.0 | 112.01 |
2020-11-09 | 123.21 | 110.92 | 120.31 | 111.0 | 4896100.0 | 110.39 |
2020-11-06 | 123.75 | 121.61 | 123.0 | 123.06 | 1670000.0 | 122.39 |
2020-11-05 | 124.89 | 121.75 | 122.2 | 123.06 | 2489500.0 | 122.39 |
2020-11-04 | 121.4 | 118.56 | 119.69 | 119.86 | 1916000.0 | 119.2 |
2020-11-03 | 119.73 | 116.17 | 117.0 | 118.82 | 2033400.0 | 118.17 |
2020-11-02 | 115.8 | 112.76 | 112.97 | 115.72 | 2838700.0 | 115.09 |
2020-10-30 | 112.65 | 109.6 | 111.56 | 111.55 | 1897000.0 | 110.94 |
2020-10-29 | 113.95 | 111.5 | 112.28 | 112.28 | 2107000.0 | 111.67 |
2020-10-28 | 114.3 | 110.35 | 111.5 | 111.11 | 2264000.0 | 110.5 |
2020-10-27 | 116.12 | 113.3 | 115.01 | 113.58 | 2143700.0 | 112.96 |
2020-10-26 | 117.18 | 112.88 | 117.14 | 114.36 | 1377000.0 | 113.73 |
2020-10-23 | 118.25 | 115.21 | 115.5 | 118.21 | 1858600.0 | 117.56 |
2020-10-22 | 119.62 | 115.77 | 118.98 | 117.46 | 1977700.0 | 116.82 |
2020-10-21 | 121.78 | 118.55 | 121.45 | 118.69 | 1772000.0 | 118.04 |
2020-10-20 | 123.67 | 120.78 | 121.29 | 120.89 | 1725500.0 | 120.23 |
2020-10-19 | 123.22 | 119.71 | 120.12 | 120.83 | 2259700.0 | 120.17 |
2020-10-16 | 121.1 | 119.31 | 120.89 | 119.35 | 1855300.0 | 118.7 |
2020-10-15 | 120.74 | 116.9 | 117.43 | 120.56 | 1624200.0 | 119.9 |
2020-10-14 | 119.9 | 117.39 | 118.93 | 118.44 | 1640800.0 | 117.79 |
2020-10-13 | 119.15 | 117.21 | 118.12 | 118.21 | 1231400.0 | 117.56 |
2020-10-12 | 118.7 | 116.86 | 117.87 | 118.33 | 1333700.0 | 117.68 |
2020-10-09 | 118.25 | 115.11 | 115.37 | 116.59 | 2824100.0 | 115.95 |
2020-10-08 | 115.65 | 113.91 | 115.13 | 114.92 | 1523300.0 | 114.29 |
2020-10-07 | 115.44 | 113.76 | 114.0 | 114.49 | 1552500.0 | 113.86 |
2020-10-06 | 116.43 | 112.25 | 115.98 | 112.45 | 2395400.0 | 111.84 |
2020-10-05 | 116.74 | 112.57 | 112.57 | 116.07 | 2006000.0 | 115.44 |
2020-10-02 | 113.46 | 111.01 | 111.04 | 112.42 | 1930300.0 | 111.81 |
2020-10-01 | 114.72 | 111.86 | 112.69 | 114.09 | 3631200.0 | 113.47 |
2020-09-30 | 112.41 | 109.5 | 109.5 | 111.29 | 2187000.0 | 110.68 |
2020-09-29 | 111.22 | 108.84 | 109.94 | 110.08 | 2377900.0 | 109.48 |
2020-09-28 | 108.57 | 106.65 | 107.25 | 108.44 | 1508200.0 | 107.85 |
2020-09-25 | 106.64 | 104.25 | 105.1 | 105.97 | 1917000.0 | 105.39 |
2020-09-24 | 106.86 | 104.11 | 106.12 | 104.77 | 2526700.0 | 104.2 |
2020-09-23 | 109.78 | 106.39 | 108.07 | 106.49 | 1920300.0 | 105.91 |
2020-09-22 | 108.25 | 105.91 | 106.41 | 107.63 | 1678300.0 | 107.04 |
2020-09-21 | 105.97 | 103.49 | 104.04 | 105.97 | 2130900.0 | 105.39 |
2020-09-18 | 107.38 | 104.64 | 105.42 | 105.58 | 2262700.0 | 105.0 |
2020-09-17 | 107.02 | 104.56 | 106.0 | 105.63 | 1729700.0 | 105.05 |
2020-09-16 | 109.13 | 106.8 | 108.99 | 107.08 | 1727900.0 | 106.49 |
2020-09-15 | 109.39 | 107.42 | 108.54 | 107.96 | 1550900.0 | 107.37 |
2020-09-14 | 109.13 | 106.7 | 108.35 | 107.7 | 2573200.0 | 107.11 |
2020-09-11 | 109.07 | 106.17 | 108.57 | 107.11 | 1353800.0 | 105.98 |
2020-09-10 | 110.0 | 107.1 | 109.11 | 107.38 | 2177600.0 | 106.24 |
2020-09-09 | 109.27 | 105.18 | 106.28 | 108.85 | 2245400.0 | 107.7 |
2020-09-08 | 106.82 | 102.83 | 104.3 | 105.26 | 2911300.0 | 104.15 |
2020-09-04 | 110.44 | 104.32 | 109.49 | 106.31 | 2543700.0 | 105.19 |
2020-09-03 | 114.0 | 107.85 | 114.0 | 108.7 | 2452000.0 | 107.55 |
2020-09-02 | 114.2 | 111.68 | 113.94 | 114.02 | 2508300.0 | 112.81 |
2020-09-01 | 114.43 | 110.73 | 110.99 | 113.5 | 2364900.0 | 112.3 |
2020-08-31 | 112.17 | 109.85 | 111.49 | 110.91 | 2509200.0 | 109.74 |
2020-08-28 | 111.7 | 110.11 | 111.68 | 111.23 | 2366200.0 | 110.05 |
2020-08-27 | 112.55 | 110.23 | 112.55 | 111.22 | 2760500.0 | 110.04 |
2020-08-26 | 114.19 | 111.58 | 113.41 | 112.31 | 4124400.0 | 111.12 |
2020-08-25 | 113.86 | 108.6 | 113.5 | 112.64 | 10462400.0 | 111.45 |
2020-08-24 | 119.48 | 114.8 | 118.3 | 117.37 | 5434600.0 | 116.13 |
2020-08-21 | 114.45 | 111.95 | 112.0 | 114.0 | 3811400.0 | 112.79 |
2020-08-20 | 112.07 | 110.44 | 111.42 | 111.7 | 2109600.0 | 110.52 |
2020-08-19 | 113.67 | 110.66 | 110.66 | 111.96 | 3060500.0 | 110.78 |
2020-08-18 | 112.15 | 110.33 | 111.89 | 110.52 | 2216000.0 | 109.35 |
2020-08-17 | 111.39 | 109.88 | 110.99 | 110.79 | 2259900.0 | 109.62 |
2020-08-14 | 110.32 | 108.0 | 108.34 | 109.49 | 2552100.0 | 108.33 |
2020-08-13 | 108.44 | 105.5 | 105.58 | 107.9 | 2281100.0 | 106.76 |
2020-08-12 | 105.54 | 104.1 | 104.56 | 104.98 | 1217300.0 | 103.87 |
2020-08-11 | 105.59 | 103.72 | 105.0 | 104.12 | 1489500.0 | 103.02 |
2020-08-10 | 105.43 | 102.9 | 103.76 | 104.22 | 1981700.0 | 103.12 |
2020-08-07 | 103.72 | 101.91 | 102.88 | 102.9 | 1781000.0 | 101.81 |
2020-08-06 | 102.79 | 100.62 | 101.89 | 102.75 | 2479600.0 | 101.66 |
2020-08-05 | 102.04 | 99.93 | 101.42 | 101.91 | 1869700.0 | 100.83 |
2020-08-04 | 101.58 | 99.85 | 100.59 | 100.51 | 1267700.0 | 99.45 |
2020-08-03 | 101.99 | 99.75 | 100.07 | 100.89 | 1596900.0 | 99.82 |
2020-07-31 | 100.47 | 98.29 | 100.25 | 99.59 | 1888000.0 | 98.54 |
2020-07-30 | 100.68 | 96.8 | 97.14 | 100.03 | 2231800.0 | 98.97 |
2020-07-29 | 98.88 | 97.26 | 97.61 | 98.1 | 1395600.0 | 97.06 |
2020-07-28 | 98.79 | 97.06 | 97.84 | 97.19 | 1475000.0 | 96.16 |
2020-07-27 | 98.31 | 96.34 | 96.87 | 97.92 | 2280300.0 | 96.88 |
2020-07-24 | 97.75 | 95.55 | 95.82 | 96.99 | 2134200.0 | 95.96 |
2020-07-23 | 98.53 | 95.98 | 97.12 | 96.08 | 2862400.0 | 95.06 |
2020-07-22 | 99.42 | 95.33 | 95.47 | 97.36 | 7995600.0 | 96.33 |
2020-07-21 | 91.13 | 88.61 | 88.84 | 90.28 | 2181600.0 | 89.33 |
2020-07-20 | 88.98 | 86.48 | 87.69 | 88.38 | 2200900.0 | 87.45 |
2020-07-17 | 88.83 | 87.43 | 88.83 | 87.96 | 1290300.0 | 87.03 |
2020-07-16 | 89.71 | 87.85 | 88.23 | 88.35 | 1464900.0 | 87.42 |
2020-07-15 | 88.98 | 87.03 | 88.95 | 88.42 | 2010100.0 | 87.49 |
2020-07-14 | 87.08 | 84.42 | 85.6 | 86.89 | 1869400.0 | 85.97 |
2020-07-13 | 88.33 | 85.4 | 85.71 | 85.6 | 1873400.0 | 84.69 |
2020-07-10 | 85.72 | 84.48 | 85.04 | 84.9 | 1688400.0 | 84.0 |
2020-07-09 | 87.15 | 84.07 | 87.15 | 84.95 | 2034200.0 | 84.05 |
2020-07-08 | 87.22 | 85.48 | 85.57 | 87.18 | 2058400.0 | 86.26 |
2020-07-07 | 87.53 | 85.39 | 86.97 | 85.59 | 2253100.0 | 84.68 |
2020-07-06 | 89.73 | 87.07 | 89.0 | 87.7 | 2050000.0 | 86.77 |
2020-07-02 | 89.26 | 87.24 | 88.95 | 87.45 | 2489900.0 | 86.53 |
2020-07-01 | 88.12 | 86.34 | 87.42 | 87.35 | 2278900.0 | 86.43 |
2020-06-30 | 88.22 | 85.63 | 86.0 | 87.27 | 3124000.0 | 86.35 |
2020-06-29 | 86.78 | 84.78 | 85.59 | 86.33 | 2961600.0 | 85.42 |
2020-06-26 | 87.03 | 84.68 | 84.86 | 84.8 | 5378100.0 | 83.9 |
2020-06-25 | 84.85 | 82.84 | 83.35 | 84.71 | 2157300.0 | 83.81 |
2020-06-24 | 86.6 | 83.39 | 85.0 | 83.82 | 4005700.0 | 82.93 |
2020-06-23 | 86.61 | 84.58 | 85.88 | 85.84 | 2661800.0 | 84.93 |
2020-06-22 | 84.98 | 80.37 | 80.78 | 84.78 | 3111400.0 | 83.88 |
2020-06-19 | 83.86 | 80.53 | 83.84 | 81.2 | 4938800.0 | 80.34 |
2020-06-18 | 83.85 | 81.45 | 82.47 | 82.3 | 2285600.0 | 81.43 |
2020-06-17 | 84.33 | 82.16 | 83.47 | 83.24 | 2275300.0 | 82.36 |
2020-06-16 | 84.13 | 80.42 | 82.56 | 83.47 | 3789700.0 | 82.59 |
2020-06-15 | 80.98 | 75.27 | 75.53 | 80.01 | 2430700.0 | 79.16 |
2020-06-12 | 79.68 | 75.67 | 79.4 | 77.76 | 2538100.0 | 76.94 |
2020-06-11 | 79.45 | 76.57 | 79.45 | 77.25 | 2583200.0 | 76.43 |
2020-06-10 | 82.32 | 80.05 | 82.18 | 81.7 | 2862800.0 | 80.84 |
2020-06-09 | 82.53 | 80.92 | 82.27 | 81.62 | 2054700.0 | 80.21 |
2020-06-08 | 84.86 | 82.99 | 83.8 | 83.68 | 1944600.0 | 82.24 |
2020-06-05 | 83.6 | 81.9 | 82.82 | 82.53 | 2906300.0 | 81.11 |
2020-06-04 | 82.31 | 79.18 | 81.66 | 79.92 | 2566100.0 | 78.54 |
2020-06-03 | 82.44 | 81.02 | 81.6 | 82.22 | 2300200.0 | 80.8 |
2020-06-02 | 80.55 | 77.38 | 77.47 | 80.53 | 2777700.0 | 79.14 |
2020-06-01 | 77.99 | 76.07 | 77.02 | 77.5 | 2250300.0 | 76.16 |
2020-05-29 | 78.71 | 75.53 | 76.31 | 78.09 | 4220800.0 | 76.74 |
2020-05-28 | 80.19 | 76.19 | 80.19 | 76.43 | 3152400.0 | 75.11 |
2020-05-27 | 81.34 | 78.34 | 81.34 | 79.08 | 2894300.0 | 77.72 |
2020-05-26 | 81.16 | 79.3 | 79.76 | 79.47 | 2953200.0 | 78.1 |
2020-05-22 | 78.99 | 75.82 | 78.99 | 76.92 | 4687600.0 | 75.59 |
2020-05-21 | 81.91 | 76.88 | 79.5 | 77.98 | 6370300.0 | 76.64 |
2020-05-20 | 85.83 | 80.75 | 85.73 | 81.54 | 4161800.0 | 80.13 |
2020-05-19 | 86.57 | 83.35 | 86.28 | 83.48 | 3190900.0 | 82.04 |
2020-05-18 | 87.69 | 82.32 | 82.38 | 87.16 | 4952100.0 | 85.66 |
2020-05-15 | 79.82 | 75.85 | 76.13 | 78.61 | 5137000.0 | 77.25 |
2020-05-14 | 77.72 | 73.59 | 74.27 | 77.19 | 2504500.0 | 75.86 |
2020-05-13 | 77.39 | 74.18 | 76.37 | 75.03 | 1767400.0 | 73.74 |
2020-05-12 | 79.59 | 76.97 | 78.9 | 77.05 | 1526900.0 | 75.72 |
2020-05-11 | 79.31 | 77.05 | 77.78 | 78.02 | 1666700.0 | 76.67 |
2020-05-08 | 78.87 | 76.73 | 76.75 | 78.63 | 1440000.0 | 77.27 |
2020-05-07 | 77.09 | 75.2 | 75.34 | 76.25 | 1732100.0 | 74.94 |
2020-05-06 | 76.21 | 73.74 | 75.24 | 73.99 | 1914800.0 | 72.71 |
2020-05-05 | 77.04 | 74.64 | 76.18 | 74.75 | 2021900.0 | 73.46 |
2020-05-04 | 74.58 | 70.71 | 71.1 | 74.36 | 2615100.0 | 73.08 |
2020-05-01 | 75.63 | 71.84 | 74.84 | 72.26 | 2507300.0 | 71.01 |
2020-04-30 | 78.99 | 75.8 | 78.94 | 76.73 | 3898300.0 | 75.41 |
2020-04-29 | 80.89 | 78.79 | 79.23 | 80.05 | 2673500.0 | 78.67 |
2020-04-28 | 79.18 | 76.7 | 76.95 | 77.59 | 3080800.0 | 76.25 |
2020-04-27 | 75.18 | 72.21 | 72.23 | 74.57 | 2434400.0 | 73.28 |
2020-04-24 | 72.3 | 69.73 | 70.39 | 71.88 | 1589600.0 | 70.64 |
2020-04-23 | 70.58 | 68.09 | 68.74 | 69.6 | 1679000.0 | 68.4 |
2020-04-22 | 69.9 | 67.93 | 69.4 | 68.98 | 1255300.0 | 67.79 |
2020-04-21 | 69.06 | 67.05 | 68.05 | 67.8 | 1913400.0 | 66.63 |
2020-04-20 | 71.61 | 68.66 | 69.36 | 69.79 | 2290000.0 | 68.59 |
2020-04-17 | 70.99 | 67.25 | 67.35 | 70.4 | 3422100.0 | 69.19 |
2020-04-16 | 65.73 | 63.59 | 64.58 | 64.98 | 1697500.0 | 63.86 |
2020-04-15 | 67.92 | 64.3 | 66.72 | 64.76 | 2800300.0 | 63.64 |
2020-04-14 | 70.0 | 68.03 | 69.49 | 69.85 | 2723000.0 | 68.65 |
2020-04-13 | 68.73 | 64.72 | 65.6 | 68.34 | 3104900.0 | 67.16 |
2020-04-09 | 68.09 | 64.75 | 65.94 | 65.99 | 2729200.0 | 64.85 |
2020-04-08 | 65.34 | 62.54 | 63.13 | 64.45 | 3348600.0 | 63.34 |
2020-04-07 | 65.31 | 61.61 | 64.7 | 61.75 | 2623600.0 | 60.69 |
2020-04-06 | 60.69 | 55.9 | 56.95 | 60.15 | 2634200.0 | 59.11 |
2020-04-03 | 54.18 | 51.81 | 52.35 | 53.48 | 2390200.0 | 52.56 |
2020-04-02 | 55.06 | 51.71 | 53.13 | 52.76 | 3455400.0 | 51.85 |
2020-04-01 | 56.24 | 53.02 | 54.7 | 53.9 | 3620800.0 | 52.97 |
2020-03-31 | 60.73 | 56.4 | 59.73 | 57.0 | 4804200.0 | 56.02 |
2020-03-30 | 62.23 | 58.41 | 61.78 | 59.75 | 4584200.0 | 58.72 |
2020-03-27 | 64.78 | 59.65 | 60.49 | 62.47 | 2589100.0 | 61.39 |
2020-03-26 | 64.36 | 60.51 | 61.75 | 62.88 | 2567500.0 | 61.8 |
2020-03-25 | 64.98 | 56.53 | 59.76 | 60.56 | 3706300.0 | 59.52 |
2020-03-24 | 60.86 | 53.27 | 54.16 | 59.2 | 3909400.0 | 58.18 |
2020-03-23 | 53.0 | 49.01 | 50.48 | 50.69 | 4753100.0 | 49.82 |
2020-03-20 | 58.0 | 51.59 | 55.61 | 51.65 | 3851900.0 | 50.76 |
2020-03-19 | 59.21 | 48.11 | 52.51 | 54.75 | 4186700.0 | 53.81 |
2020-03-18 | 57.95 | 49.9 | 55.2 | 54.0 | 5066800.0 | 53.07 |
2020-03-17 | 61.23 | 55.32 | 58.32 | 60.32 | 7026600.0 | 58.74 |
2020-03-16 | 57.39 | 49.01 | 54.0 | 57.3 | 5346600.0 | 55.8 |
2020-03-13 | 61.48 | 54.39 | 59.0 | 61.06 | 4209700.0 | 59.46 |
2020-03-12 | 60.24 | 55.2 | 59.99 | 55.4 | 3948400.0 | 53.95 |
2020-03-11 | 68.04 | 63.84 | 67.84 | 65.37 | 3652400.0 | 63.66 |
2020-03-10 | 70.61 | 66.42 | 69.39 | 70.12 | 2767700.0 | 68.28 |
2020-03-09 | 69.73 | 66.06 | 67.74 | 66.87 | 3959200.0 | 65.12 |
2020-03-06 | 76.69 | 72.06 | 75.35 | 73.82 | 3047400.0 | 71.89 |
2020-03-05 | 79.37 | 77.01 | 77.83 | 77.87 | 2771400.0 | 75.83 |
2020-03-04 | 80.48 | 77.09 | 78.5 | 80.41 | 3110300.0 | 78.3 |
2020-03-03 | 81.43 | 75.82 | 79.2 | 76.55 | 2731400.0 | 74.54 |
2020-03-02 | 79.62 | 74.31 | 76.25 | 79.61 | 3898300.0 | 77.52 |
2020-02-28 | 77.98 | 73.34 | 76.06 | 75.65 | 4757200.0 | 73.67 |
2020-02-27 | 82.47 | 78.0 | 79.5 | 78.31 | 5770800.0 | 76.26 |
2020-02-26 | 84.83 | 82.15 | 82.83 | 82.18 | 3465900.0 | 80.03 |
2020-02-25 | 86.76 | 81.67 | 86.65 | 81.89 | 2900900.0 | 79.74 |
2020-02-24 | 88.0 | 85.05 | 86.17 | 85.5 | 2880900.0 | 83.26 |
2020-02-21 | 91.62 | 89.62 | 91.34 | 90.26 | 1877800.0 | 87.9 |
2020-02-20 | 91.99 | 90.57 | 91.08 | 91.93 | 2212200.0 | 89.52 |
2020-02-19 | 91.23 | 90.2 | 90.53 | 90.94 | 1422900.0 | 88.56 |
2020-02-18 | 90.76 | 89.2 | 89.51 | 90.16 | 1544500.0 | 87.8 |