名前 | Franklin Resources Inc. Common Stock |
ティッカー | BEN |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.52 | 27.7 | 27.86 | 28.08 | 3016100.0 | 28.08 |
2021-02-12 | 27.72 | 27.06 | 27.15 | 27.62 | 2867700.0 | 27.62 |
2021-02-11 | 27.55 | 27.03 | 27.48 | 27.22 | 2152300.0 | 27.22 |
2021-02-10 | 27.7 | 26.87 | 26.91 | 27.46 | 3024900.0 | 27.46 |
2021-02-09 | 26.73 | 26.13 | 26.57 | 26.62 | 2835200.0 | 26.62 |
2021-02-08 | 26.61 | 26.0 | 26.03 | 26.59 | 2320900.0 | 26.59 |
2021-02-05 | 25.97 | 25.56 | 25.85 | 25.86 | 1977000.0 | 25.86 |
2021-02-04 | 25.93 | 25.35 | 25.82 | 25.68 | 3163100.0 | 25.68 |
2021-02-03 | 25.99 | 25.12 | 25.68 | 25.86 | 3379800.0 | 25.86 |
2021-02-02 | 27.59 | 25.45 | 27.01 | 25.62 | 5266000.0 | 25.62 |
2021-02-01 | 26.7 | 25.67 | 26.42 | 26.58 | 3439800.0 | 26.58 |
2021-01-29 | 27.68 | 26.12 | 27.56 | 26.29 | 10533100.0 | 26.29 |
2021-01-28 | 28.01 | 27.31 | 27.34 | 27.73 | 3367300.0 | 27.73 |
2021-01-27 | 28.59 | 27.0 | 27.33 | 27.17 | 8671600.0 | 27.17 |
2021-01-26 | 27.78 | 26.76 | 26.76 | 27.62 | 4542300.0 | 27.62 |
2021-01-25 | 26.68 | 25.98 | 26.28 | 26.51 | 3340400.0 | 26.51 |
2021-01-22 | 26.66 | 26.19 | 26.2 | 26.47 | 2759000.0 | 26.47 |
2021-01-21 | 27.14 | 26.45 | 27.03 | 26.46 | 2912200.0 | 26.46 |
2021-01-20 | 27.28 | 26.75 | 27.15 | 27.03 | 2281400.0 | 27.03 |
2021-01-19 | 27.34 | 26.53 | 26.79 | 27.14 | 2562400.0 | 27.14 |
2021-01-15 | 27.11 | 26.47 | 26.72 | 26.56 | 3107000.0 | 26.56 |
2021-01-14 | 27.23 | 26.32 | 26.58 | 27.12 | 2557100.0 | 27.12 |
2021-01-13 | 26.72 | 26.18 | 26.6 | 26.45 | 2845800.0 | 26.45 |
2021-01-12 | 26.68 | 25.87 | 25.92 | 26.53 | 3603700.0 | 26.53 |
2021-01-11 | 25.82 | 25.1 | 25.25 | 25.75 | 2764800.0 | 25.75 |
2021-01-08 | 25.66 | 24.92 | 25.66 | 25.28 | 3305500.0 | 25.28 |
2021-01-07 | 25.95 | 25.35 | 25.8 | 25.49 | 3138900.0 | 25.49 |
2021-01-06 | 25.76 | 24.79 | 24.9 | 25.53 | 4238200.0 | 25.53 |
2021-01-05 | 24.41 | 23.96 | 23.96 | 24.28 | 3553500.0 | 24.28 |
2021-01-04 | 25.05 | 24.18 | 25.0 | 24.34 | 3416100.0 | 24.34 |
2020-12-31 | 25.01 | 24.52 | 24.7 | 24.99 | 2243100.0 | 24.99 |
2020-12-30 | 24.96 | 24.61 | 24.65 | 24.78 | 1983500.0 | 24.78 |
2020-12-29 | 25.21 | 24.71 | 25.17 | 24.8 | 1886600.0 | 24.52 |
2020-12-28 | 25.31 | 24.97 | 25.04 | 25.04 | 2781600.0 | 24.76 |
2020-12-24 | 24.89 | 24.68 | 24.87 | 24.8 | 969500.0 | 24.52 |
2020-12-23 | 25.08 | 24.69 | 24.75 | 24.74 | 2861300.0 | 24.46 |
2020-12-22 | 24.93 | 24.37 | 24.93 | 24.55 | 2930600.0 | 24.27 |
2020-12-21 | 24.89 | 24.35 | 24.77 | 24.82 | 3599500.0 | 24.54 |
2020-12-18 | 25.34 | 24.66 | 25.17 | 25.01 | 6123900.0 | 24.73 |
2020-12-17 | 25.23 | 24.62 | 24.81 | 25.16 | 3623400.0 | 24.88 |
2020-12-16 | 24.95 | 24.66 | 24.81 | 24.75 | 2942800.0 | 24.47 |
2020-12-15 | 24.64 | 23.92 | 23.97 | 24.62 | 3184700.0 | 24.34 |
2020-12-14 | 24.63 | 23.72 | 24.47 | 23.73 | 3548900.0 | 23.46 |
2020-12-11 | 24.62 | 23.96 | 24.0 | 24.33 | 4016300.0 | 24.06 |
2020-12-10 | 24.37 | 23.68 | 23.68 | 24.26 | 3806700.0 | 23.99 |
2020-12-09 | 24.4 | 23.72 | 24.04 | 23.98 | 3327900.0 | 23.71 |
2020-12-08 | 24.18 | 23.37 | 23.38 | 23.96 | 3841200.0 | 23.69 |
2020-12-07 | 23.67 | 23.26 | 23.6 | 23.57 | 3362100.0 | 23.3 |
2020-12-04 | 23.75 | 22.79 | 23.0 | 23.71 | 3156700.0 | 23.44 |
2020-12-03 | 23.48 | 22.45 | 22.71 | 22.96 | 8103400.0 | 22.7 |
2020-12-02 | 22.8 | 22.26 | 22.31 | 22.49 | 4945900.0 | 22.24 |
2020-12-01 | 22.85 | 22.27 | 22.5 | 22.36 | 3723900.0 | 22.11 |
2020-11-30 | 22.26 | 21.89 | 22.2 | 21.99 | 5934300.0 | 21.74 |
2020-11-27 | 22.44 | 22.02 | 22.16 | 22.27 | 2253400.0 | 22.02 |
2020-11-25 | 22.49 | 21.95 | 22.23 | 22.32 | 4278400.0 | 22.07 |
2020-11-24 | 22.38 | 21.43 | 21.68 | 22.37 | 5225400.0 | 22.12 |
2020-11-23 | 21.34 | 20.61 | 20.64 | 21.26 | 2993600.0 | 21.02 |
2020-11-20 | 20.84 | 20.32 | 20.78 | 20.59 | 4344200.0 | 20.36 |
2020-11-19 | 21.2 | 20.5 | 21.1 | 20.85 | 3678000.0 | 20.61 |
2020-11-18 | 21.98 | 21.32 | 21.58 | 21.32 | 3580800.0 | 21.08 |
2020-11-17 | 21.53 | 20.91 | 21.04 | 21.48 | 3153600.0 | 21.24 |
2020-11-16 | 21.28 | 20.79 | 21.06 | 21.27 | 3534700.0 | 21.03 |
2020-11-13 | 20.57 | 20.03 | 20.06 | 20.51 | 3202000.0 | 20.28 |
2020-11-12 | 20.3 | 19.52 | 20.22 | 19.81 | 5805700.0 | 19.59 |
2020-11-11 | 21.01 | 20.23 | 20.88 | 20.36 | 4277000.0 | 20.13 |
2020-11-10 | 20.82 | 20.19 | 20.42 | 20.76 | 4538000.0 | 20.53 |
2020-11-09 | 21.54 | 20.34 | 21.03 | 20.42 | 6654200.0 | 20.19 |
2020-11-06 | 20.22 | 19.22 | 20.16 | 19.41 | 3496900.0 | 19.19 |
2020-11-05 | 20.18 | 19.34 | 19.51 | 20.13 | 3157700.0 | 19.9 |
2020-11-04 | 19.89 | 19.11 | 19.67 | 19.24 | 3853200.0 | 19.02 |
2020-11-03 | 20.24 | 19.88 | 19.95 | 20.01 | 4171600.0 | 19.78 |
2020-11-02 | 19.59 | 18.95 | 19.05 | 19.59 | 4590000.0 | 19.37 |
2020-10-30 | 18.81 | 18.27 | 18.54 | 18.75 | 6194100.0 | 18.54 |
2020-10-29 | 18.83 | 17.97 | 18.36 | 18.64 | 5961300.0 | 18.43 |
2020-10-28 | 19.51 | 18.46 | 19.26 | 18.64 | 7277300.0 | 18.43 |
2020-10-27 | 22.6 | 19.66 | 22.6 | 19.73 | 11141900.0 | 19.51 |
2020-10-26 | 22.94 | 22.23 | 22.9 | 22.84 | 4765100.0 | 22.58 |
2020-10-23 | 23.41 | 23.12 | 23.29 | 23.22 | 3217600.0 | 22.96 |
2020-10-22 | 23.23 | 22.54 | 22.8 | 23.18 | 2869500.0 | 22.92 |
2020-10-21 | 23.08 | 22.7 | 22.92 | 22.76 | 2965000.0 | 22.5 |
2020-10-20 | 23.48 | 22.97 | 23.46 | 22.98 | 3186800.0 | 22.72 |
2020-10-19 | 23.97 | 23.1 | 23.97 | 23.2 | 3682000.0 | 22.94 |
2020-10-16 | 23.83 | 23.38 | 23.67 | 23.49 | 2480700.0 | 23.22 |
2020-10-15 | 23.66 | 22.97 | 23.04 | 23.62 | 2619100.0 | 23.35 |
2020-10-14 | 23.73 | 23.09 | 23.1 | 23.41 | 2850600.0 | 23.15 |
2020-10-13 | 23.53 | 22.93 | 22.97 | 23.16 | 2854300.0 | 22.9 |
2020-10-12 | 23.03 | 22.53 | 22.59 | 22.97 | 3181700.0 | 22.71 |
2020-10-09 | 23.3 | 22.48 | 23.17 | 22.59 | 6501200.0 | 22.33 |
2020-10-08 | 22.7 | 22.17 | 22.22 | 22.32 | 6786300.0 | 22.07 |
2020-10-07 | 21.85 | 20.86 | 20.86 | 21.74 | 3692100.0 | 21.49 |
2020-10-06 | 21.59 | 20.82 | 20.99 | 20.91 | 4209100.0 | 20.67 |
2020-10-05 | 21.1 | 20.72 | 20.78 | 20.8 | 2927300.0 | 20.57 |
2020-10-02 | 20.59 | 19.71 | 19.74 | 20.52 | 2501400.0 | 20.29 |
2020-10-01 | 20.39 | 19.83 | 20.31 | 19.99 | 2204200.0 | 19.76 |
2020-09-30 | 20.55 | 20.07 | 20.13 | 20.35 | 2446900.0 | 20.12 |
2020-09-29 | 20.18 | 19.79 | 20.09 | 20.04 | 2218900.0 | 19.81 |
2020-09-28 | 20.58 | 19.99 | 20.0 | 20.47 | 2903100.0 | 19.97 |
2020-09-25 | 19.74 | 19.15 | 19.16 | 19.64 | 2664800.0 | 19.16 |
2020-09-24 | 19.61 | 19.11 | 19.53 | 19.27 | 2818400.0 | 18.8 |
2020-09-23 | 20.37 | 19.58 | 19.9 | 19.58 | 2798800.0 | 19.1 |
2020-09-22 | 20.29 | 19.56 | 20.06 | 19.87 | 2695400.0 | 19.39 |
2020-09-21 | 21.01 | 20.02 | 20.69 | 20.1 | 4215000.0 | 19.61 |
2020-09-18 | 21.4 | 20.89 | 20.95 | 21.22 | 5448600.0 | 20.7 |
2020-09-17 | 21.03 | 20.63 | 20.77 | 21.0 | 2173000.0 | 20.49 |
2020-09-16 | 21.38 | 20.37 | 20.41 | 21.06 | 2439500.0 | 20.55 |
2020-09-15 | 20.6 | 20.37 | 20.42 | 20.39 | 2501200.0 | 19.89 |
2020-09-14 | 20.63 | 20.22 | 20.33 | 20.37 | 2438600.0 | 19.87 |
2020-09-11 | 20.38 | 20.04 | 20.09 | 20.23 | 2852100.0 | 19.74 |
2020-09-10 | 20.43 | 20.02 | 20.27 | 20.07 | 3931900.0 | 19.58 |
2020-09-09 | 20.71 | 20.27 | 20.68 | 20.4 | 3017200.0 | 19.9 |
2020-09-08 | 21.19 | 20.43 | 21.13 | 20.56 | 3195200.0 | 20.06 |
2020-09-04 | 21.97 | 21.29 | 21.82 | 21.3 | 2854200.0 | 20.78 |
2020-09-03 | 22.2 | 21.39 | 21.79 | 21.52 | 2798100.0 | 21.0 |
2020-09-02 | 21.87 | 20.92 | 21.0 | 21.77 | 3627400.0 | 21.24 |
2020-09-01 | 21.12 | 20.75 | 20.87 | 21.02 | 1952400.0 | 20.51 |
2020-08-31 | 21.37 | 20.89 | 21.34 | 21.06 | 2796500.0 | 20.55 |
2020-08-28 | 21.52 | 21.06 | 21.52 | 21.33 | 2000800.0 | 20.81 |
2020-08-27 | 21.58 | 21.09 | 21.32 | 21.35 | 2383800.0 | 20.83 |
2020-08-26 | 21.43 | 21.17 | 21.4 | 21.3 | 1904900.0 | 20.78 |
2020-08-25 | 21.88 | 21.4 | 21.77 | 21.46 | 1218900.0 | 20.94 |
2020-08-24 | 21.58 | 20.94 | 21.04 | 21.57 | 2492000.0 | 21.05 |
2020-08-21 | 21.32 | 20.79 | 21.12 | 20.99 | 2795800.0 | 20.48 |
2020-08-20 | 21.56 | 21.17 | 21.45 | 21.17 | 2058500.0 | 20.65 |
2020-08-19 | 21.98 | 21.56 | 21.68 | 21.67 | 1849400.0 | 21.14 |
2020-08-18 | 22.03 | 21.69 | 21.8 | 21.72 | 2131700.0 | 21.19 |
2020-08-17 | 22.06 | 21.56 | 21.9 | 21.8 | 2036500.0 | 21.27 |
2020-08-14 | 22.07 | 21.51 | 21.76 | 21.95 | 1613600.0 | 21.42 |
2020-08-13 | 22.22 | 21.67 | 21.81 | 21.88 | 2031400.0 | 21.35 |
2020-08-12 | 23.29 | 21.79 | 23.02 | 22.01 | 3520900.0 | 21.47 |
2020-08-11 | 23.26 | 22.56 | 22.71 | 22.67 | 3962000.0 | 22.12 |
2020-08-10 | 22.47 | 22.1 | 22.41 | 22.38 | 2345800.0 | 21.84 |
2020-08-07 | 22.38 | 21.63 | 21.69 | 22.31 | 2108800.0 | 21.77 |
2020-08-06 | 22.23 | 21.81 | 22.05 | 21.85 | 2363600.0 | 21.32 |
2020-08-05 | 22.24 | 21.37 | 21.37 | 22.18 | 3199400.0 | 21.64 |
2020-08-04 | 21.51 | 21.05 | 21.3 | 21.21 | 2346700.0 | 20.69 |
2020-08-03 | 21.61 | 20.91 | 21.05 | 21.47 | 3111300.0 | 20.95 |
2020-07-31 | 21.06 | 20.5 | 20.62 | 21.05 | 13424200.0 | 20.54 |
2020-07-30 | 20.86 | 20.47 | 20.69 | 20.67 | 3363700.0 | 20.17 |
2020-07-29 | 21.18 | 20.54 | 20.77 | 21.12 | 5442800.0 | 20.61 |
2020-07-28 | 20.79 | 19.78 | 20.76 | 20.56 | 7233300.0 | 20.06 |
2020-07-27 | 21.17 | 20.42 | 20.45 | 21.02 | 4181600.0 | 20.51 |
2020-07-24 | 21.1 | 20.55 | 20.87 | 20.6 | 3001800.0 | 20.1 |
2020-07-23 | 20.98 | 20.47 | 20.75 | 20.8 | 4056100.0 | 20.29 |
2020-07-22 | 21.33 | 20.78 | 21.18 | 20.91 | 2890800.0 | 20.4 |
2020-07-21 | 21.26 | 20.51 | 20.54 | 21.26 | 3827300.0 | 20.74 |
2020-07-20 | 20.9 | 20.3 | 20.87 | 20.4 | 3621800.0 | 19.9 |
2020-07-17 | 21.61 | 20.98 | 21.38 | 21.05 | 2142000.0 | 20.54 |
2020-07-16 | 21.84 | 21.14 | 21.3 | 21.31 | 1700800.0 | 20.79 |
2020-07-15 | 21.58 | 20.86 | 21.31 | 21.52 | 2468200.0 | 21.0 |
2020-07-14 | 20.85 | 20.33 | 20.55 | 20.76 | 2194800.0 | 20.25 |
2020-07-13 | 21.4 | 20.77 | 21.33 | 20.86 | 3632700.0 | 20.09 |
2020-07-10 | 21.16 | 20.27 | 20.28 | 21.1 | 4200800.0 | 20.32 |
2020-07-09 | 21.11 | 20.19 | 21.02 | 20.27 | 2785900.0 | 19.52 |
2020-07-08 | 21.23 | 20.63 | 20.76 | 21.13 | 2681900.0 | 20.35 |
2020-07-07 | 20.92 | 20.58 | 20.63 | 20.67 | 2770500.0 | 19.91 |
2020-07-06 | 21.25 | 20.77 | 20.94 | 20.93 | 2316100.0 | 20.16 |
2020-07-02 | 21.0 | 20.31 | 20.75 | 20.38 | 2559600.0 | 19.63 |
2020-07-01 | 21.01 | 20.18 | 21.01 | 20.2 | 2999200.0 | 19.45 |
2020-06-30 | 21.1 | 20.27 | 20.3 | 20.97 | 5676700.0 | 20.19 |
2020-06-29 | 20.5 | 20.13 | 20.3 | 20.44 | 3282000.0 | 19.68 |
2020-06-26 | 20.79 | 19.89 | 20.73 | 20.04 | 3973000.0 | 19.3 |
2020-06-25 | 21.3 | 20.52 | 20.75 | 21.08 | 2661100.0 | 20.3 |
2020-06-24 | 21.5 | 20.73 | 21.5 | 20.82 | 4216900.0 | 20.05 |
2020-06-23 | 22.14 | 21.52 | 22.08 | 21.55 | 3635000.0 | 20.75 |
2020-06-22 | 22.07 | 21.6 | 21.79 | 21.69 | 2626800.0 | 20.89 |
2020-06-19 | 23.07 | 21.95 | 23.07 | 21.95 | 13766200.0 | 21.14 |
2020-06-18 | 22.98 | 22.07 | 22.23 | 22.56 | 3199900.0 | 21.73 |
2020-06-17 | 22.98 | 22.29 | 22.48 | 22.5 | 2278400.0 | 21.67 |
2020-06-16 | 23.15 | 22.13 | 23.15 | 22.49 | 3276100.0 | 21.66 |
2020-06-15 | 22.66 | 21.01 | 21.25 | 22.23 | 4422600.0 | 21.41 |
2020-06-12 | 21.93 | 21.1 | 21.75 | 21.79 | 3698000.0 | 20.98 |
2020-06-11 | 21.79 | 20.76 | 21.08 | 20.85 | 3446800.0 | 20.08 |
2020-06-10 | 23.69 | 22.36 | 23.69 | 22.54 | 3605800.0 | 21.71 |
2020-06-09 | 23.78 | 22.88 | 23.49 | 23.65 | 3708700.0 | 22.78 |
2020-06-08 | 24.33 | 23.09 | 23.09 | 24.23 | 6483600.0 | 23.33 |
2020-06-05 | 23.68 | 22.55 | 22.99 | 22.7 | 4136700.0 | 21.86 |
2020-06-04 | 21.61 | 20.51 | 20.94 | 21.59 | 3309700.0 | 20.79 |
2020-06-03 | 21.27 | 20.14 | 20.18 | 21.09 | 4560800.0 | 20.31 |
2020-06-02 | 20.11 | 19.59 | 19.59 | 19.8 | 3229400.0 | 19.07 |
2020-06-01 | 19.72 | 18.85 | 18.96 | 19.49 | 3388500.0 | 18.77 |
2020-05-29 | 19.09 | 18.47 | 18.64 | 18.87 | 7218700.0 | 18.17 |
2020-05-28 | 19.52 | 18.83 | 19.51 | 18.91 | 3708100.0 | 18.21 |
2020-05-27 | 19.84 | 19.17 | 19.84 | 19.35 | 3722600.0 | 18.63 |
2020-05-26 | 19.24 | 18.52 | 18.54 | 18.96 | 3653500.0 | 18.26 |
2020-05-22 | 18.16 | 17.5 | 18.03 | 17.89 | 2771000.0 | 17.23 |
2020-05-21 | 18.38 | 17.93 | 18.13 | 17.96 | 2140300.0 | 17.3 |
2020-05-20 | 18.55 | 18.11 | 18.23 | 18.2 | 2882900.0 | 17.53 |
2020-05-19 | 18.41 | 17.85 | 18.25 | 17.93 | 3688600.0 | 17.27 |
2020-05-18 | 18.95 | 18.26 | 18.63 | 18.34 | 5871900.0 | 17.66 |
2020-05-15 | 17.82 | 17.36 | 17.59 | 17.76 | 9869800.0 | 17.1 |
2020-05-14 | 18.08 | 16.41 | 16.98 | 18.03 | 5156900.0 | 17.36 |
2020-05-13 | 17.9 | 17.09 | 17.81 | 17.33 | 5766900.0 | 16.69 |
2020-05-12 | 19.66 | 18.0 | 19.47 | 18.01 | 3816900.0 | 17.34 |
2020-05-11 | 19.66 | 18.78 | 18.93 | 19.57 | 4098500.0 | 18.85 |
2020-05-08 | 19.25 | 18.36 | 18.37 | 19.2 | 3150800.0 | 18.49 |
2020-05-07 | 18.63 | 18.01 | 18.06 | 18.14 | 2450900.0 | 17.47 |
2020-05-06 | 18.37 | 17.38 | 18.12 | 17.74 | 3434600.0 | 17.08 |
2020-05-05 | 18.79 | 17.9 | 18.56 | 17.96 | 3599400.0 | 17.3 |
2020-05-04 | 18.38 | 17.47 | 17.77 | 18.33 | 4729400.0 | 17.65 |
2020-05-01 | 18.23 | 17.28 | 18.13 | 18.03 | 5329900.0 | 17.36 |
2020-04-30 | 19.35 | 17.78 | 18.49 | 18.84 | 14451800.0 | 18.14 |
2020-04-29 | 18.55 | 17.58 | 18.0 | 18.49 | 6927600.0 | 17.81 |
2020-04-28 | 17.74 | 17.22 | 17.33 | 17.4 | 4401000.0 | 16.76 |
2020-04-27 | 17.02 | 15.91 | 16.11 | 16.84 | 4818300.0 | 16.22 |
2020-04-24 | 16.2 | 15.71 | 16.01 | 15.92 | 5640700.0 | 15.33 |
2020-04-23 | 16.59 | 15.71 | 16.16 | 15.86 | 4032200.0 | 15.27 |
2020-04-22 | 16.44 | 16.0 | 16.32 | 16.13 | 3436500.0 | 15.53 |
2020-04-21 | 16.22 | 15.76 | 15.87 | 15.98 | 3562700.0 | 15.39 |
2020-04-20 | 16.58 | 15.83 | 16.07 | 16.28 | 4004400.0 | 15.68 |
2020-04-17 | 16.46 | 15.78 | 16.1 | 16.34 | 4684000.0 | 15.74 |
2020-04-16 | 15.52 | 14.91 | 15.43 | 15.42 | 3634900.0 | 14.85 |
2020-04-15 | 15.88 | 15.21 | 15.85 | 15.31 | 3864500.0 | 14.74 |
2020-04-14 | 16.86 | 16.09 | 16.6 | 16.32 | 4572100.0 | 15.72 |
2020-04-13 | 16.88 | 15.9 | 16.85 | 16.09 | 4672900.0 | 15.5 |
2020-04-09 | 17.74 | 16.61 | 17.26 | 16.81 | 5304200.0 | 16.19 |
2020-04-08 | 17.46 | 16.18 | 16.82 | 17.19 | 4899700.0 | 16.55 |
2020-04-07 | 17.54 | 16.58 | 17.11 | 16.64 | 4032800.0 | 16.02 |
2020-04-06 | 16.91 | 16.18 | 16.24 | 16.75 | 4413800.0 | 16.13 |
2020-04-03 | 16.5 | 15.33 | 16.06 | 15.61 | 3697100.0 | 15.03 |
2020-04-02 | 16.75 | 15.76 | 15.83 | 16.06 | 5109500.0 | 15.47 |
2020-04-01 | 16.21 | 15.65 | 16.06 | 15.86 | 4354100.0 | 15.27 |
2020-03-31 | 17.69 | 16.57 | 17.54 | 16.69 | 3800300.0 | 16.07 |
2020-03-30 | 17.9 | 16.86 | 17.2 | 17.76 | 4361400.0 | 17.1 |
2020-03-27 | 18.19 | 17.08 | 17.78 | 17.35 | 4515800.0 | 16.45 |
2020-03-26 | 18.27 | 16.55 | 16.9 | 18.22 | 5650000.0 | 17.27 |
2020-03-25 | 17.91 | 15.88 | 16.65 | 16.79 | 5600000.0 | 15.92 |
2020-03-24 | 16.91 | 15.61 | 16.15 | 16.56 | 6294200.0 | 15.7 |
2020-03-23 | 17.15 | 15.29 | 16.83 | 15.3 | 7236200.0 | 14.51 |
2020-03-20 | 19.43 | 16.7 | 19.43 | 16.9 | 9294700.0 | 16.02 |
2020-03-19 | 21.43 | 19.36 | 19.38 | 19.43 | 8122400.0 | 18.42 |
2020-03-18 | 22.04 | 18.5 | 18.85 | 19.8 | 10336300.0 | 18.77 |
2020-03-17 | 20.16 | 17.67 | 18.18 | 20.16 | 7188900.0 | 19.11 |
2020-03-16 | 18.31 | 15.3 | 15.7 | 17.76 | 7486800.0 | 16.84 |
2020-03-13 | 18.38 | 16.8 | 17.8 | 18.11 | 7078100.0 | 17.17 |
2020-03-12 | 17.78 | 16.43 | 17.39 | 16.76 | 6361300.0 | 15.89 |
2020-03-11 | 19.72 | 18.31 | 19.56 | 18.8 | 6941300.0 | 17.82 |
2020-03-10 | 20.68 | 18.72 | 20.47 | 20.15 | 6393900.0 | 19.1 |
2020-03-09 | 20.6 | 19.5 | 19.72 | 19.51 | 7533000.0 | 18.5 |
2020-03-06 | 22.49 | 21.17 | 21.25 | 21.65 | 7709500.0 | 20.53 |
2020-03-05 | 22.64 | 21.71 | 22.45 | 22.13 | 7152800.0 | 20.98 |
2020-03-04 | 23.67 | 22.92 | 23.53 | 23.42 | 8539300.0 | 22.2 |
2020-03-03 | 24.0 | 22.96 | 23.2 | 23.39 | 15145100.0 | 22.17 |
2020-03-02 | 23.36 | 21.73 | 21.95 | 23.35 | 8850900.0 | 22.14 |
2020-02-28 | 22.14 | 21.36 | 21.86 | 21.76 | 10490300.0 | 20.63 |
2020-02-27 | 23.84 | 22.19 | 22.48 | 22.64 | 7901100.0 | 21.46 |
2020-02-26 | 23.82 | 23.0 | 23.71 | 23.01 | 5036600.0 | 21.81 |
2020-02-25 | 24.46 | 23.53 | 24.42 | 23.58 | 5792900.0 | 22.36 |
2020-02-24 | 24.71 | 24.1 | 24.26 | 24.19 | 5771700.0 | 22.93 |
2020-02-21 | 25.48 | 24.99 | 25.41 | 25.2 | 5012600.0 | 23.89 |
2020-02-20 | 25.93 | 25.29 | 25.44 | 25.67 | 5393300.0 | 24.34 |
2020-02-19 | 26.26 | 25.13 | 26.16 | 25.37 | 8753600.0 | 24.05 |
2020-02-18 | 27.6 | 25.31 | 27.03 | 26.05 | 19282300.0 | 24.7 |