名前 | DMC Global Inc. Common Stock |
ティッカー | BOOM |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 60.68 | 57.19 | 57.37 | 60.22 | 315000.0 | 60.22 |
2021-02-12 | 57.59 | 55.94 | 56.52 | 56.54 | 49600.0 | 56.54 |
2021-02-11 | 57.81 | 55.82 | 57.32 | 57.0 | 124600.0 | 57.0 |
2021-02-10 | 58.78 | 56.84 | 58.71 | 57.79 | 167300.0 | 57.79 |
2021-02-09 | 58.65 | 56.52 | 58.06 | 58.27 | 113100.0 | 58.27 |
2021-02-08 | 58.44 | 56.38 | 57.21 | 58.17 | 88700.0 | 58.17 |
2021-02-05 | 58.46 | 55.77 | 57.95 | 56.99 | 74400.0 | 56.99 |
2021-02-04 | 57.72 | 55.11 | 56.37 | 57.24 | 71300.0 | 57.24 |
2021-02-03 | 57.77 | 55.81 | 57.24 | 56.88 | 55500.0 | 56.88 |
2021-02-02 | 57.27 | 55.26 | 56.95 | 57.0 | 128000.0 | 57.0 |
2021-02-01 | 59.33 | 54.71 | 58.52 | 55.92 | 210000.0 | 55.92 |
2021-01-29 | 59.5 | 51.39 | 52.3 | 57.17 | 437700.0 | 57.17 |
2021-01-28 | 52.05 | 47.15 | 50.31 | 51.87 | 114800.0 | 51.87 |
2021-01-27 | 51.62 | 48.59 | 49.16 | 49.53 | 152100.0 | 49.53 |
2021-01-26 | 51.28 | 49.67 | 50.75 | 50.38 | 38500.0 | 50.38 |
2021-01-25 | 50.62 | 49.03 | 50.23 | 50.12 | 56400.0 | 50.12 |
2021-01-22 | 51.14 | 47.13 | 47.13 | 50.91 | 93400.0 | 50.91 |
2021-01-21 | 50.94 | 48.0 | 50.94 | 48.29 | 57400.0 | 48.29 |
2021-01-20 | 51.53 | 50.19 | 50.86 | 50.79 | 61800.0 | 50.79 |
2021-01-19 | 51.67 | 49.75 | 50.65 | 50.89 | 55800.0 | 50.89 |
2021-01-15 | 52.51 | 49.66 | 51.61 | 49.98 | 53500.0 | 49.98 |
2021-01-14 | 53.2 | 51.0 | 51.0 | 52.19 | 78000.0 | 52.19 |
2021-01-13 | 52.12 | 50.84 | 52.12 | 51.03 | 74000.0 | 51.03 |
2021-01-12 | 53.48 | 50.38 | 50.38 | 52.39 | 67300.0 | 52.39 |
2021-01-11 | 51.2 | 47.63 | 48.95 | 50.38 | 56500.0 | 50.38 |
2021-01-08 | 51.64 | 49.33 | 51.64 | 49.98 | 46900.0 | 49.98 |
2021-01-07 | 51.99 | 50.1 | 50.16 | 51.1 | 88300.0 | 51.1 |
2021-01-06 | 52.0 | 48.79 | 48.79 | 50.05 | 146100.0 | 50.05 |
2021-01-05 | 48.7 | 44.53 | 44.53 | 48.0 | 165500.0 | 48.0 |
2021-01-04 | 45.54 | 43.13 | 43.56 | 44.32 | 89500.0 | 44.32 |
2020-12-31 | 43.77 | 42.86 | 43.32 | 43.25 | 47400.0 | 43.25 |
2020-12-30 | 44.48 | 42.55 | 42.55 | 43.44 | 79200.0 | 43.44 |
2020-12-29 | 43.79 | 42.54 | 43.79 | 42.95 | 59000.0 | 42.95 |
2020-12-28 | 44.53 | 43.44 | 44.38 | 43.47 | 67400.0 | 43.47 |
2020-12-24 | 44.84 | 43.27 | 44.67 | 44.01 | 33800.0 | 44.01 |
2020-12-23 | 44.71 | 43.33 | 43.74 | 44.44 | 72100.0 | 44.44 |
2020-12-22 | 44.81 | 43.2 | 44.11 | 43.58 | 86600.0 | 43.58 |
2020-12-21 | 45.21 | 43.39 | 44.39 | 44.11 | 109000.0 | 44.11 |
2020-12-18 | 47.27 | 45.23 | 46.52 | 45.48 | 418600.0 | 45.48 |
2020-12-17 | 46.72 | 45.18 | 46.27 | 46.54 | 110600.0 | 46.54 |
2020-12-16 | 47.79 | 45.8 | 47.79 | 45.99 | 87400.0 | 45.99 |
2020-12-15 | 48.6 | 46.73 | 47.41 | 47.81 | 106500.0 | 47.81 |
2020-12-14 | 47.59 | 45.55 | 47.59 | 46.96 | 114800.0 | 46.96 |
2020-12-11 | 49.21 | 45.82 | 47.47 | 47.13 | 73700.0 | 47.13 |
2020-12-10 | 48.44 | 45.03 | 45.93 | 47.88 | 169900.0 | 47.88 |
2020-12-09 | 47.38 | 45.31 | 46.59 | 45.84 | 63600.0 | 45.84 |
2020-12-08 | 46.39 | 44.11 | 45.01 | 46.06 | 81800.0 | 46.06 |
2020-12-07 | 46.6 | 43.76 | 45.19 | 45.59 | 109700.0 | 45.59 |
2020-12-04 | 45.8 | 43.09 | 43.67 | 45.61 | 218600.0 | 45.61 |
2020-12-03 | 43.66 | 42.72 | 43.19 | 43.14 | 71100.0 | 43.14 |
2020-12-02 | 43.47 | 41.1 | 41.88 | 43.0 | 78000.0 | 43.0 |
2020-12-01 | 41.99 | 40.7 | 41.22 | 41.88 | 99000.0 | 41.88 |
2020-11-30 | 41.63 | 40.74 | 41.51 | 40.85 | 114400.0 | 40.85 |
2020-11-27 | 42.66 | 40.26 | 42.4 | 41.89 | 32900.0 | 41.89 |
2020-11-25 | 42.96 | 41.8 | 42.56 | 42.73 | 88300.0 | 42.73 |
2020-11-24 | 45.07 | 42.73 | 44.35 | 43.15 | 140900.0 | 43.15 |
2020-11-23 | 43.64 | 41.04 | 41.85 | 43.31 | 202500.0 | 43.31 |
2020-11-20 | 42.05 | 39.82 | 40.36 | 41.33 | 119500.0 | 41.33 |
2020-11-19 | 41.77 | 39.54 | 41.66 | 40.64 | 113500.0 | 40.64 |
2020-11-18 | 42.84 | 41.27 | 41.86 | 41.77 | 140500.0 | 41.77 |
2020-11-17 | 41.9 | 39.63 | 40.33 | 41.59 | 137100.0 | 41.59 |
2020-11-16 | 41.18 | 38.0 | 38.63 | 41.16 | 198100.0 | 41.16 |
2020-11-13 | 37.9 | 36.03 | 36.46 | 37.46 | 134700.0 | 37.46 |
2020-11-12 | 37.61 | 35.78 | 36.95 | 36.22 | 108100.0 | 36.22 |
2020-11-11 | 39.08 | 36.85 | 38.21 | 37.57 | 134800.0 | 37.57 |
2020-11-10 | 39.63 | 36.98 | 38.46 | 37.81 | 257700.0 | 37.81 |
2020-11-09 | 39.24 | 37.33 | 38.2 | 38.21 | 155200.0 | 38.21 |
2020-11-06 | 36.01 | 35.26 | 36.01 | 35.36 | 62100.0 | 35.36 |
2020-11-05 | 36.35 | 34.84 | 35.26 | 36.0 | 118500.0 | 36.0 |
2020-11-04 | 36.19 | 34.28 | 36.05 | 35.23 | 149900.0 | 35.23 |
2020-11-03 | 37.5 | 35.81 | 36.68 | 36.29 | 93100.0 | 36.29 |
2020-11-02 | 36.56 | 34.95 | 35.71 | 36.28 | 76500.0 | 36.28 |
2020-10-30 | 36.23 | 34.58 | 34.58 | 35.57 | 72800.0 | 35.57 |
2020-10-29 | 35.1 | 32.52 | 33.05 | 34.97 | 81000.0 | 34.97 |
2020-10-28 | 34.07 | 33.01 | 33.45 | 33.61 | 123900.0 | 33.61 |
2020-10-27 | 36.13 | 33.69 | 35.2 | 34.3 | 142100.0 | 34.3 |
2020-10-26 | 37.29 | 34.49 | 37.06 | 35.31 | 128900.0 | 35.31 |
2020-10-23 | 42.54 | 36.07 | 37.4 | 37.41 | 341400.0 | 37.41 |
2020-10-22 | 35.11 | 33.12 | 33.56 | 34.68 | 101500.0 | 34.68 |
2020-10-21 | 33.58 | 32.78 | 33.34 | 33.36 | 59200.0 | 33.36 |
2020-10-20 | 33.81 | 32.39 | 32.91 | 33.42 | 47000.0 | 33.42 |
2020-10-19 | 34.39 | 32.69 | 33.02 | 32.79 | 78900.0 | 32.79 |
2020-10-16 | 34.55 | 33.05 | 34.14 | 33.22 | 50400.0 | 33.22 |
2020-10-15 | 34.56 | 33.46 | 33.71 | 34.33 | 58900.0 | 34.33 |
2020-10-14 | 35.05 | 33.86 | 33.94 | 34.6 | 42300.0 | 34.6 |
2020-10-13 | 34.28 | 33.03 | 33.87 | 33.86 | 64900.0 | 33.86 |
2020-10-12 | 34.25 | 33.03 | 33.92 | 34.19 | 72000.0 | 34.19 |
2020-10-09 | 34.7 | 33.78 | 34.7 | 34.05 | 65400.0 | 34.05 |
2020-10-08 | 34.66 | 33.92 | 34.25 | 34.25 | 86600.0 | 34.25 |
2020-10-07 | 35.45 | 33.03 | 34.53 | 33.77 | 84800.0 | 33.77 |
2020-10-06 | 36.14 | 33.86 | 34.78 | 34.08 | 76000.0 | 34.08 |
2020-10-05 | 34.32 | 32.31 | 33.38 | 34.13 | 54200.0 | 34.13 |
2020-10-02 | 33.45 | 30.5 | 30.96 | 32.91 | 121400.0 | 32.91 |
2020-10-01 | 33.15 | 30.63 | 32.94 | 31.79 | 550300.0 | 31.79 |
2020-09-30 | 34.29 | 31.93 | 33.18 | 32.94 | 141000.0 | 32.94 |
2020-09-29 | 32.96 | 31.57 | 32.0 | 32.87 | 94900.0 | 32.87 |
2020-09-28 | 32.89 | 31.46 | 31.46 | 32.14 | 71100.0 | 32.14 |
2020-09-25 | 31.01 | 29.95 | 30.3 | 30.95 | 95300.0 | 30.95 |
2020-09-24 | 31.08 | 29.54 | 29.85 | 30.71 | 126200.0 | 30.71 |
2020-09-23 | 32.9 | 29.71 | 32.9 | 29.95 | 129600.0 | 29.95 |
2020-09-22 | 34.68 | 31.78 | 32.99 | 32.94 | 66900.0 | 32.94 |
2020-09-21 | 34.06 | 31.63 | 34.06 | 32.87 | 73200.0 | 32.87 |
2020-09-18 | 35.43 | 33.9 | 34.31 | 34.8 | 315400.0 | 34.8 |
2020-09-17 | 34.34 | 32.36 | 33.34 | 33.87 | 159900.0 | 33.87 |
2020-09-16 | 34.4 | 32.32 | 32.67 | 33.81 | 110400.0 | 33.81 |
2020-09-15 | 32.8 | 31.71 | 32.8 | 32.31 | 120200.0 | 32.31 |
2020-09-14 | 33.67 | 31.3 | 33.19 | 32.45 | 105700.0 | 32.45 |
2020-09-11 | 34.67 | 32.3 | 34.67 | 33.28 | 83200.0 | 33.28 |
2020-09-10 | 36.24 | 34.58 | 36.18 | 34.69 | 146500.0 | 34.69 |
2020-09-09 | 36.62 | 35.08 | 36.1 | 36.03 | 123300.0 | 36.03 |
2020-09-08 | 36.35 | 34.89 | 36.05 | 35.37 | 92500.0 | 35.37 |
2020-09-04 | 37.5 | 36.51 | 36.56 | 36.92 | 100700.0 | 36.92 |
2020-09-03 | 37.24 | 35.8 | 36.09 | 36.68 | 179000.0 | 36.68 |
2020-09-02 | 36.46 | 35.69 | 36.01 | 36.28 | 83300.0 | 36.28 |
2020-09-01 | 36.17 | 35.22 | 35.22 | 36.09 | 107900.0 | 36.09 |
2020-08-31 | 36.64 | 35.34 | 36.46 | 35.43 | 106100.0 | 35.43 |
2020-08-28 | 36.5 | 35.6 | 35.69 | 36.49 | 68100.0 | 36.49 |
2020-08-27 | 35.94 | 34.89 | 35.0 | 35.49 | 79100.0 | 35.49 |
2020-08-26 | 35.74 | 34.45 | 35.65 | 34.96 | 117500.0 | 34.96 |
2020-08-25 | 35.56 | 34.71 | 35.32 | 35.36 | 105600.0 | 35.36 |
2020-08-24 | 35.62 | 34.03 | 34.31 | 35.33 | 105900.0 | 35.33 |
2020-08-21 | 34.77 | 33.19 | 34.42 | 33.9 | 121100.0 | 33.9 |
2020-08-20 | 36.76 | 32.03 | 34.05 | 34.86 | 332000.0 | 34.86 |
2020-08-19 | 33.62 | 32.58 | 32.88 | 33.24 | 66000.0 | 33.24 |
2020-08-18 | 33.6 | 32.8 | 33.34 | 32.94 | 46000.0 | 32.94 |
2020-08-17 | 34.15 | 32.94 | 33.9 | 33.42 | 61200.0 | 33.42 |
2020-08-14 | 34.16 | 32.55 | 33.17 | 33.99 | 78100.0 | 33.99 |
2020-08-13 | 33.99 | 30.67 | 33.23 | 33.52 | 91900.0 | 33.52 |
2020-08-12 | 34.55 | 33.22 | 34.55 | 33.56 | 80300.0 | 33.56 |
2020-08-11 | 36.01 | 33.56 | 34.11 | 34.02 | 156500.0 | 34.02 |
2020-08-10 | 34.02 | 32.55 | 32.63 | 33.6 | 60300.0 | 33.6 |
2020-08-07 | 32.43 | 31.44 | 31.77 | 32.35 | 67200.0 | 32.35 |
2020-08-06 | 32.78 | 31.4 | 32.68 | 31.9 | 77100.0 | 31.9 |
2020-08-05 | 32.75 | 30.87 | 31.3 | 32.68 | 195500.0 | 32.68 |
2020-08-04 | 31.15 | 30.2 | 30.2 | 30.95 | 76000.0 | 30.95 |
2020-08-03 | 30.45 | 28.86 | 29.65 | 30.08 | 90700.0 | 30.08 |
2020-07-31 | 29.79 | 28.71 | 29.4 | 29.38 | 150700.0 | 29.38 |
2020-07-30 | 30.59 | 29.21 | 30.13 | 29.78 | 206300.0 | 29.78 |
2020-07-29 | 30.66 | 28.42 | 30.24 | 30.58 | 222900.0 | 30.58 |
2020-07-28 | 30.62 | 29.15 | 29.2 | 29.93 | 335000.0 | 29.93 |
2020-07-27 | 29.67 | 27.89 | 28.45 | 29.52 | 251500.0 | 29.52 |
2020-07-24 | 29.15 | 25.78 | 26.28 | 28.6 | 224700.0 | 28.6 |
2020-07-23 | 29.27 | 28.32 | 28.54 | 29.2 | 192900.0 | 29.2 |
2020-07-22 | 29.04 | 28.09 | 28.44 | 28.61 | 157300.0 | 28.61 |
2020-07-21 | 28.99 | 27.33 | 27.33 | 28.85 | 172200.0 | 28.85 |
2020-07-20 | 27.24 | 26.39 | 26.39 | 27.06 | 173900.0 | 27.06 |
2020-07-17 | 27.07 | 26.14 | 26.52 | 26.55 | 82800.0 | 26.55 |
2020-07-16 | 26.7 | 25.8 | 26.48 | 26.48 | 92700.0 | 26.48 |
2020-07-15 | 27.07 | 25.4 | 25.4 | 26.68 | 185000.0 | 26.68 |
2020-07-14 | 25.99 | 24.46 | 24.58 | 24.91 | 195800.0 | 24.91 |
2020-07-13 | 25.38 | 24.54 | 25.3 | 24.61 | 125000.0 | 24.61 |
2020-07-10 | 25.1 | 24.04 | 24.45 | 25.09 | 75900.0 | 25.09 |
2020-07-09 | 26.72 | 24.4 | 26.26 | 24.45 | 100200.0 | 24.45 |
2020-07-08 | 26.8 | 25.55 | 26.08 | 26.3 | 87400.0 | 26.3 |
2020-07-07 | 27.82 | 26.12 | 27.79 | 26.19 | 73800.0 | 26.19 |
2020-07-06 | 28.7 | 27.29 | 28.09 | 28.06 | 66900.0 | 28.06 |
2020-07-02 | 28.26 | 26.95 | 27.3 | 27.54 | 111600.0 | 27.54 |
2020-07-01 | 28.59 | 26.62 | 27.73 | 26.88 | 92500.0 | 26.88 |
2020-06-30 | 27.93 | 26.39 | 26.72 | 27.6 | 335600.0 | 27.6 |
2020-06-29 | 28.25 | 26.34 | 27.67 | 27.01 | 202800.0 | 27.01 |
2020-06-26 | 28.65 | 27.14 | 28.65 | 27.3 | 330600.0 | 27.3 |
2020-06-25 | 29.48 | 28.17 | 28.65 | 28.68 | 142100.0 | 28.68 |
2020-06-24 | 30.37 | 28.82 | 30.07 | 28.92 | 99500.0 | 28.92 |
2020-06-23 | 30.85 | 30.22 | 30.63 | 30.55 | 111300.0 | 30.55 |
2020-06-22 | 30.63 | 29.5 | 30.18 | 30.11 | 140500.0 | 30.11 |
2020-06-19 | 32.31 | 30.12 | 31.69 | 30.37 | 250700.0 | 30.37 |
2020-06-18 | 31.17 | 30.32 | 30.8 | 31.16 | 127800.0 | 31.16 |
2020-06-17 | 31.99 | 30.58 | 31.75 | 31.13 | 123500.0 | 31.13 |
2020-06-16 | 33.27 | 30.87 | 32.17 | 32.07 | 184600.0 | 32.07 |
2020-06-15 | 31.44 | 28.86 | 28.94 | 30.88 | 104700.0 | 30.88 |
2020-06-12 | 32.42 | 29.98 | 32.29 | 30.46 | 154900.0 | 30.46 |
2020-06-11 | 31.61 | 30.51 | 31.25 | 30.92 | 270500.0 | 30.92 |
2020-06-10 | 34.42 | 33.06 | 34.27 | 33.51 | 201600.0 | 33.51 |
2020-06-09 | 36.94 | 33.99 | 36.02 | 34.44 | 184700.0 | 34.44 |
2020-06-08 | 37.45 | 35.15 | 36.0 | 37.03 | 231800.0 | 37.03 |
2020-06-05 | 36.03 | 33.58 | 34.44 | 34.43 | 153900.0 | 34.43 |
2020-06-04 | 33.78 | 30.38 | 30.38 | 32.8 | 203300.0 | 32.8 |
2020-06-03 | 31.93 | 29.9 | 31.1 | 30.51 | 504400.0 | 30.51 |
2020-06-02 | 30.73 | 27.98 | 29.05 | 30.56 | 107400.0 | 30.56 |
2020-06-01 | 29.3 | 28.04 | 28.69 | 28.79 | 120900.0 | 28.79 |
2020-05-29 | 28.72 | 27.7 | 28.2 | 28.55 | 113600.0 | 28.55 |
2020-05-28 | 29.65 | 28.21 | 28.73 | 28.56 | 133600.0 | 28.56 |
2020-05-27 | 28.76 | 27.17 | 28.6 | 28.44 | 222600.0 | 28.44 |
2020-05-26 | 28.98 | 27.32 | 27.43 | 28.4 | 147400.0 | 28.4 |
2020-05-22 | 27.88 | 26.26 | 27.06 | 26.89 | 75200.0 | 26.89 |
2020-05-21 | 28.28 | 26.57 | 27.91 | 27.18 | 133500.0 | 27.18 |
2020-05-20 | 28.32 | 26.74 | 26.74 | 27.91 | 192900.0 | 27.91 |
2020-05-19 | 27.33 | 26.08 | 27.33 | 26.12 | 101200.0 | 26.12 |
2020-05-18 | 27.29 | 24.2 | 25.25 | 27.16 | 144900.0 | 27.16 |
2020-05-15 | 24.8 | 24.07 | 24.13 | 24.1 | 100600.0 | 24.1 |
2020-05-14 | 24.31 | 22.33 | 23.12 | 24.16 | 156500.0 | 24.16 |
2020-05-13 | 24.15 | 22.56 | 24.15 | 23.63 | 201800.0 | 23.63 |
2020-05-12 | 25.16 | 24.12 | 24.91 | 24.52 | 119600.0 | 24.52 |
2020-05-11 | 25.7 | 24.14 | 25.7 | 24.8 | 123200.0 | 24.8 |
2020-05-08 | 25.88 | 22.27 | 22.82 | 25.87 | 202000.0 | 25.87 |
2020-05-07 | 23.18 | 21.94 | 22.63 | 22.36 | 215000.0 | 22.36 |
2020-05-06 | 25.12 | 22.16 | 24.13 | 22.26 | 160100.0 | 22.26 |
2020-05-05 | 25.71 | 23.98 | 25.25 | 24.08 | 219800.0 | 24.08 |
2020-05-04 | 24.94 | 23.54 | 24.24 | 24.57 | 137100.0 | 24.57 |
2020-05-01 | 26.0 | 24.26 | 25.31 | 24.51 | 190000.0 | 24.51 |
2020-04-30 | 27.59 | 25.01 | 27.55 | 25.81 | 242300.0 | 25.81 |
2020-04-29 | 28.62 | 24.81 | 24.83 | 27.53 | 452800.0 | 27.53 |
2020-04-28 | 24.6 | 23.38 | 24.57 | 24.2 | 444100.0 | 24.2 |
2020-04-27 | 24.57 | 23.6 | 24.42 | 23.94 | 244800.0 | 23.94 |
2020-04-24 | 26.17 | 23.37 | 24.34 | 24.85 | 439400.0 | 24.85 |
2020-04-23 | 26.85 | 24.07 | 24.54 | 26.0 | 424300.0 | 26.0 |
2020-04-22 | 26.37 | 23.9 | 26.02 | 24.0 | 258200.0 | 24.0 |
2020-04-21 | 27.06 | 25.34 | 26.48 | 25.48 | 133300.0 | 25.48 |
2020-04-20 | 28.35 | 26.28 | 26.67 | 27.23 | 112900.0 | 27.23 |
2020-04-17 | 28.09 | 26.68 | 26.89 | 27.45 | 164800.0 | 27.45 |
2020-04-16 | 27.72 | 25.69 | 26.79 | 26.65 | 244700.0 | 26.65 |
2020-04-15 | 29.18 | 26.37 | 28.2 | 26.51 | 269500.0 | 26.51 |
2020-04-14 | 29.24 | 27.85 | 28.31 | 29.17 | 329200.0 | 29.17 |
2020-04-13 | 28.92 | 27.51 | 28.63 | 27.95 | 114000.0 | 27.95 |
2020-04-09 | 30.29 | 26.89 | 29.06 | 27.86 | 269500.0 | 27.86 |
2020-04-08 | 28.7 | 27.14 | 28.42 | 28.25 | 448200.0 | 28.25 |
2020-04-07 | 27.52 | 25.53 | 26.29 | 27.46 | 497100.0 | 27.46 |
2020-04-06 | 25.71 | 23.38 | 24.47 | 25.42 | 330300.0 | 25.42 |
2020-04-03 | 24.47 | 22.59 | 23.62 | 24.14 | 192400.0 | 24.14 |
2020-04-02 | 24.4 | 21.27 | 22.1 | 23.25 | 209400.0 | 23.25 |
2020-04-01 | 22.39 | 21.31 | 22.38 | 22.07 | 208000.0 | 22.07 |
2020-03-31 | 23.77 | 21.51 | 21.57 | 23.01 | 191300.0 | 23.01 |
2020-03-30 | 24.13 | 21.5 | 24.13 | 21.53 | 232200.0 | 21.53 |
2020-03-27 | 25.26 | 23.7 | 23.7 | 24.56 | 273900.0 | 24.43 |
2020-03-26 | 24.7 | 23.66 | 24.13 | 24.48 | 208900.0 | 24.36 |
2020-03-25 | 25.7 | 23.42 | 25.03 | 24.14 | 364800.0 | 24.02 |
2020-03-24 | 25.23 | 23.14 | 24.19 | 24.74 | 289000.0 | 24.61 |
2020-03-23 | 24.0 | 21.82 | 23.65 | 23.29 | 303100.0 | 23.17 |
2020-03-20 | 27.69 | 23.7 | 24.69 | 23.91 | 700900.0 | 23.79 |
2020-03-19 | 25.49 | 22.21 | 22.99 | 24.48 | 340400.0 | 24.36 |
2020-03-18 | 23.61 | 20.35 | 22.65 | 23.2 | 334400.0 | 23.08 |
2020-03-17 | 25.19 | 21.32 | 21.98 | 23.72 | 403000.0 | 23.6 |
2020-03-16 | 23.29 | 20.28 | 22.0 | 21.91 | 395600.0 | 21.8 |
2020-03-13 | 23.3 | 20.45 | 22.54 | 22.38 | 318600.0 | 22.27 |
2020-03-12 | 23.96 | 20.15 | 21.69 | 21.91 | 394900.0 | 21.8 |
2020-03-11 | 23.38 | 21.57 | 22.81 | 22.45 | 363100.0 | 22.34 |
2020-03-10 | 25.62 | 22.96 | 24.11 | 23.8 | 487100.0 | 23.68 |
2020-03-09 | 29.85 | 22.02 | 27.39 | 22.86 | 993600.0 | 22.74 |
2020-03-06 | 34.27 | 30.45 | 34.2 | 30.97 | 976100.0 | 30.81 |
2020-03-05 | 36.17 | 34.55 | 35.97 | 34.9 | 242800.0 | 34.72 |
2020-03-04 | 37.25 | 35.72 | 36.76 | 36.65 | 156300.0 | 36.46 |
2020-03-03 | 37.19 | 36.06 | 37.08 | 36.33 | 140500.0 | 36.15 |
2020-03-02 | 37.28 | 35.12 | 36.12 | 37.27 | 203600.0 | 37.08 |
2020-02-28 | 36.99 | 34.2 | 34.26 | 36.06 | 224100.0 | 35.88 |
2020-02-27 | 37.33 | 35.31 | 35.93 | 35.38 | 444300.0 | 35.2 |
2020-02-26 | 38.21 | 36.83 | 38.02 | 36.9 | 141800.0 | 36.71 |
2020-02-25 | 38.93 | 37.28 | 38.41 | 37.76 | 237100.0 | 37.57 |
2020-02-24 | 38.68 | 37.39 | 38.05 | 38.18 | 220200.0 | 37.99 |
2020-02-21 | 40.87 | 35.26 | 37.68 | 39.42 | 521900.0 | 39.22 |
2020-02-20 | 40.64 | 38.62 | 39.48 | 39.03 | 181000.0 | 38.83 |
2020-02-19 | 39.55 | 38.55 | 38.73 | 39.23 | 173400.0 | 39.03 |
2020-02-18 | 38.84 | 38.26 | 38.46 | 38.74 | 110800.0 | 38.54 |