名前 | BlackRock Science and Technology Trust Common Shares of Beneficial Interest |
ティッカー | BST |
国 | United States |
上場年 | 2014.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 62.16 | 60.64 | 62.09 | 60.75 | 84000.0 | 60.75 |
2021-02-12 | 61.15 | 59.96 | 60.49 | 61.14 | 76900.0 | 61.14 |
2021-02-11 | 60.75 | 59.83 | 59.83 | 60.56 | 58600.0 | 60.37 |
2021-02-10 | 60.57 | 59.44 | 60.0 | 60.14 | 100500.0 | 59.95 |
2021-02-09 | 59.77 | 59.14 | 59.56 | 59.62 | 93700.0 | 59.44 |
2021-02-08 | 59.06 | 58.54 | 58.86 | 58.87 | 79600.0 | 58.69 |
2021-02-05 | 58.27 | 57.68 | 57.99 | 58.16 | 71700.0 | 57.98 |
2021-02-04 | 57.81 | 57.43 | 57.61 | 57.58 | 106600.0 | 57.4 |
2021-02-03 | 57.5 | 56.52 | 56.52 | 57.14 | 135100.0 | 56.96 |
2021-02-02 | 56.87 | 55.7 | 56.71 | 56.32 | 94300.0 | 56.15 |
2021-02-01 | 55.46 | 54.27 | 54.38 | 55.33 | 104300.0 | 55.16 |
2021-01-29 | 55.14 | 53.13 | 55.0 | 54.15 | 135000.0 | 53.98 |
2021-01-28 | 55.0 | 53.9 | 53.9 | 54.77 | 68000.0 | 54.6 |
2021-01-27 | 54.9 | 53.82 | 54.85 | 54.04 | 86900.0 | 53.87 |
2021-01-26 | 55.25 | 54.6 | 55.01 | 55.19 | 76200.0 | 55.02 |
2021-01-25 | 55.01 | 53.91 | 54.61 | 54.81 | 130500.0 | 54.64 |
2021-01-22 | 54.45 | 54.0 | 54.0 | 54.33 | 63400.0 | 54.16 |
2021-01-21 | 54.42 | 54.01 | 54.42 | 54.34 | 67100.0 | 54.17 |
2021-01-20 | 53.9 | 53.17 | 53.63 | 53.8 | 72300.0 | 53.63 |
2021-01-19 | 53.04 | 52.56 | 52.93 | 53.03 | 91900.0 | 52.87 |
2021-01-15 | 53.0 | 51.93 | 52.7 | 52.1 | 117500.0 | 51.94 |
2021-01-14 | 53.54 | 52.71 | 53.15 | 52.71 | 73400.0 | 52.55 |
2021-01-13 | 53.37 | 52.98 | 52.99 | 53.22 | 67600.0 | 52.87 |
2021-01-12 | 53.37 | 52.96 | 53.14 | 53.01 | 78100.0 | 52.66 |
2021-01-11 | 53.65 | 52.84 | 53.0 | 53.24 | 99700.0 | 52.89 |
2021-01-08 | 53.85 | 53.0 | 53.0 | 53.64 | 72800.0 | 53.29 |
2021-01-07 | 52.88 | 51.2 | 51.2 | 52.69 | 96600.0 | 52.34 |
2021-01-06 | 51.85 | 50.38 | 51.85 | 51.07 | 150400.0 | 50.73 |
2021-01-05 | 53.09 | 51.91 | 52.58 | 52.24 | 152000.0 | 51.9 |
2021-01-04 | 55.0 | 51.95 | 53.26 | 52.97 | 169800.0 | 52.62 |
2020-12-31 | 53.85 | 53.05 | 53.85 | 53.3 | 106400.0 | 52.95 |
2020-12-30 | 53.71 | 52.5 | 52.85 | 53.46 | 64200.0 | 53.11 |
2020-12-29 | 53.89 | 52.54 | 53.51 | 52.76 | 103400.0 | 52.41 |
2020-12-28 | 53.86 | 53.18 | 53.52 | 53.62 | 110100.0 | 53.27 |
2020-12-24 | 54.0 | 53.14 | 53.79 | 53.26 | 64100.0 | 52.91 |
2020-12-23 | 54.0 | 53.5 | 54.0 | 53.94 | 60400.0 | 53.58 |
2020-12-22 | 53.95 | 52.88 | 53.16 | 53.78 | 101000.0 | 53.43 |
2020-12-21 | 53.19 | 52.04 | 52.8 | 53.16 | 122500.0 | 52.81 |
2020-12-18 | 53.5 | 52.72 | 53.33 | 53.0 | 110400.0 | 52.65 |
2020-12-17 | 53.22 | 52.27 | 52.66 | 53.22 | 85900.0 | 52.87 |
2020-12-16 | 52.66 | 51.88 | 52.06 | 52.38 | 74900.0 | 52.03 |
2020-12-15 | 52.21 | 51.65 | 51.99 | 52.21 | 76400.0 | 51.87 |
2020-12-14 | 51.64 | 51.13 | 51.13 | 51.52 | 76600.0 | 51.18 |
2020-12-11 | 51.2 | 50.51 | 51.09 | 50.93 | 84000.0 | 50.41 |
2020-12-10 | 51.02 | 49.46 | 49.46 | 50.94 | 95500.0 | 50.42 |
2020-12-09 | 50.16 | 49.1 | 50.05 | 49.41 | 82500.0 | 48.9 |
2020-12-08 | 50.27 | 49.55 | 49.57 | 50.05 | 76700.0 | 49.54 |
2020-12-07 | 49.95 | 49.54 | 49.64 | 49.85 | 76600.0 | 49.34 |
2020-12-04 | 49.87 | 49.33 | 49.53 | 49.87 | 76500.0 | 49.36 |
2020-12-03 | 49.95 | 48.62 | 48.98 | 49.56 | 114000.0 | 49.05 |
2020-12-02 | 49.5 | 48.9 | 49.2 | 49.12 | 96400.0 | 48.62 |
2020-12-01 | 49.89 | 49.23 | 49.49 | 49.81 | 75800.0 | 49.3 |
2020-11-30 | 49.56 | 48.47 | 49.31 | 49.17 | 104300.0 | 48.67 |
2020-11-27 | 49.11 | 48.07 | 48.07 | 49.1 | 68800.0 | 48.6 |
2020-11-25 | 47.84 | 47.08 | 47.08 | 47.69 | 70000.0 | 47.2 |
2020-11-24 | 47.7 | 46.91 | 47.01 | 47.3 | 113700.0 | 46.82 |
2020-11-23 | 47.56 | 46.8 | 47.0 | 47.1 | 76100.0 | 46.62 |
2020-11-20 | 47.43 | 46.9 | 46.98 | 46.93 | 50700.0 | 46.45 |
2020-11-19 | 47.34 | 46.46 | 47.09 | 46.94 | 103200.0 | 46.46 |
2020-11-18 | 47.65 | 47.1 | 47.49 | 47.15 | 100000.0 | 46.67 |
2020-11-17 | 47.5 | 46.58 | 46.87 | 47.49 | 180100.0 | 47.0 |
2020-11-16 | 47.02 | 45.86 | 45.93 | 46.93 | 82400.0 | 46.45 |
2020-11-13 | 45.93 | 45.51 | 45.51 | 45.81 | 65000.0 | 45.34 |
2020-11-12 | 46.28 | 45.4 | 45.78 | 45.71 | 86300.0 | 45.06 |
2020-11-11 | 45.87 | 45.15 | 45.3 | 45.77 | 127500.0 | 45.12 |
2020-11-10 | 46.33 | 44.88 | 46.0 | 45.13 | 189200.0 | 44.49 |
2020-11-09 | 50.11 | 46.62 | 50.11 | 46.68 | 179800.0 | 46.01 |
2020-11-06 | 47.79 | 46.42 | 47.0 | 47.75 | 143100.0 | 47.07 |
2020-11-05 | 46.87 | 45.74 | 46.0 | 46.85 | 113500.0 | 46.18 |
2020-11-04 | 45.33 | 43.67 | 43.67 | 45.07 | 85200.0 | 44.43 |
2020-11-03 | 43.4 | 42.51 | 42.6 | 43.33 | 44600.0 | 42.71 |
2020-11-02 | 42.97 | 42.01 | 42.66 | 42.36 | 57300.0 | 41.75 |
2020-10-30 | 43.43 | 42.11 | 43.37 | 42.45 | 93200.0 | 41.84 |
2020-10-29 | 43.7 | 42.16 | 42.16 | 43.3 | 63700.0 | 42.68 |
2020-10-28 | 42.92 | 41.81 | 42.8 | 42.02 | 151200.0 | 41.42 |
2020-10-27 | 44.22 | 43.47 | 43.68 | 43.56 | 75000.0 | 42.94 |
2020-10-26 | 44.9 | 43.51 | 44.58 | 43.66 | 106700.0 | 43.04 |
2020-10-23 | 45.07 | 44.42 | 45.07 | 44.71 | 62000.0 | 44.07 |
2020-10-22 | 45.15 | 44.58 | 45.06 | 44.9 | 50900.0 | 44.26 |
2020-10-21 | 45.25 | 44.81 | 44.97 | 45.06 | 50300.0 | 44.42 |
2020-10-20 | 45.2 | 44.53 | 44.53 | 44.97 | 56300.0 | 44.33 |
2020-10-19 | 45.23 | 44.36 | 45.0 | 44.43 | 82200.0 | 43.8 |
2020-10-16 | 45.67 | 44.6 | 45.3 | 44.69 | 92400.0 | 44.05 |
2020-10-15 | 45.67 | 44.55 | 44.55 | 45.48 | 96600.0 | 44.83 |
2020-10-14 | 46.05 | 45.29 | 45.67 | 45.88 | 107100.0 | 45.22 |
2020-10-13 | 46.26 | 45.75 | 45.75 | 46.09 | 54500.0 | 45.25 |
2020-10-12 | 46.08 | 45.5 | 45.6 | 45.7 | 152200.0 | 44.86 |
2020-10-09 | 45.47 | 44.98 | 45.28 | 45.4 | 92500.0 | 44.57 |
2020-10-08 | 45.3 | 44.89 | 45.15 | 44.99 | 56900.0 | 44.17 |
2020-10-07 | 45.18 | 44.37 | 44.5 | 44.81 | 106900.0 | 43.99 |
2020-10-06 | 44.74 | 43.95 | 44.06 | 44.24 | 74700.0 | 43.43 |
2020-10-05 | 44.21 | 43.61 | 43.7 | 44.02 | 98600.0 | 43.22 |
2020-10-02 | 43.83 | 43.2 | 43.2 | 43.6 | 91600.0 | 42.8 |
2020-10-01 | 44.05 | 43.28 | 43.42 | 43.97 | 81100.0 | 43.17 |
2020-09-30 | 43.45 | 42.71 | 42.91 | 43.05 | 65500.0 | 42.26 |
2020-09-29 | 42.72 | 42.24 | 42.31 | 42.72 | 63700.0 | 41.94 |
2020-09-28 | 42.5 | 41.77 | 42.07 | 42.32 | 88800.0 | 41.55 |
2020-09-25 | 41.52 | 40.02 | 40.1 | 41.51 | 67000.0 | 40.75 |
2020-09-24 | 40.64 | 39.2 | 39.25 | 40.19 | 125000.0 | 39.46 |
2020-09-23 | 41.27 | 39.9 | 41.2 | 39.98 | 80300.0 | 39.25 |
2020-09-22 | 40.96 | 40.01 | 40.61 | 40.84 | 71500.0 | 40.09 |
2020-09-21 | 40.42 | 39.25 | 39.42 | 40.25 | 110000.0 | 39.51 |
2020-09-18 | 40.77 | 40.01 | 40.56 | 40.24 | 58200.0 | 39.5 |
2020-09-17 | 40.74 | 40.06 | 40.35 | 40.41 | 49200.0 | 39.67 |
2020-09-16 | 41.59 | 40.89 | 41.44 | 40.89 | 95900.0 | 40.14 |
2020-09-15 | 41.55 | 41.0 | 41.34 | 41.08 | 87600.0 | 40.33 |
2020-09-14 | 40.8 | 40.13 | 40.13 | 40.69 | 75700.0 | 39.95 |
2020-09-11 | 40.42 | 39.51 | 40.27 | 39.86 | 101100.0 | 38.97 |
2020-09-10 | 41.92 | 39.7 | 41.32 | 39.7 | 226700.0 | 38.81 |
2020-09-09 | 41.23 | 39.53 | 40.07 | 40.87 | 123100.0 | 39.96 |
2020-09-08 | 40.15 | 39.25 | 39.5 | 39.33 | 232900.0 | 38.45 |
2020-09-04 | 42.0 | 39.38 | 41.5 | 41.0 | 333200.0 | 40.08 |
2020-09-03 | 45.0 | 41.31 | 44.99 | 41.74 | 358100.0 | 40.81 |
2020-09-02 | 45.74 | 44.94 | 45.45 | 45.42 | 124900.0 | 44.4 |
2020-09-01 | 45.37 | 44.62 | 44.62 | 45.24 | 137700.0 | 44.23 |
2020-08-31 | 44.62 | 44.03 | 44.08 | 44.52 | 93700.0 | 43.52 |
2020-08-28 | 44.09 | 43.65 | 43.75 | 43.91 | 85400.0 | 42.93 |
2020-08-27 | 43.7 | 43.25 | 43.7 | 43.5 | 99800.0 | 42.53 |
2020-08-26 | 43.82 | 42.88 | 42.88 | 43.52 | 122300.0 | 42.55 |
2020-08-25 | 42.69 | 42.1 | 42.1 | 42.64 | 92000.0 | 41.69 |
2020-08-24 | 42.73 | 42.07 | 42.4 | 42.15 | 71000.0 | 41.21 |
2020-08-21 | 42.29 | 41.94 | 42.09 | 42.24 | 46400.0 | 41.3 |
2020-08-20 | 42.11 | 41.62 | 41.64 | 42.02 | 55000.0 | 41.08 |
2020-08-19 | 42.06 | 41.71 | 41.84 | 41.76 | 71100.0 | 40.83 |
2020-08-18 | 41.82 | 41.36 | 41.48 | 41.76 | 61400.0 | 40.83 |
2020-08-17 | 41.66 | 41.18 | 41.18 | 41.35 | 57000.0 | 40.43 |
2020-08-14 | 41.4 | 40.84 | 41.4 | 40.92 | 53200.0 | 40.0 |
2020-08-13 | 41.56 | 41.08 | 41.2 | 41.39 | 59800.0 | 40.46 |
2020-08-12 | 41.19 | 40.7 | 40.7 | 41.1 | 67600.0 | 40.02 |
2020-08-11 | 41.35 | 40.52 | 41.0 | 40.52 | 114500.0 | 39.45 |
2020-08-10 | 41.74 | 40.87 | 41.46 | 41.17 | 102600.0 | 40.09 |
2020-08-07 | 42.25 | 41.21 | 42.18 | 41.48 | 88600.0 | 40.39 |
2020-08-06 | 42.39 | 41.85 | 42.28 | 42.22 | 90500.0 | 41.11 |
2020-08-05 | 42.06 | 41.73 | 42.06 | 41.98 | 103900.0 | 40.88 |
2020-08-04 | 41.8 | 41.49 | 41.67 | 41.8 | 62600.0 | 40.7 |
2020-08-03 | 41.92 | 41.0 | 41.0 | 41.69 | 108500.0 | 40.59 |
2020-07-31 | 40.68 | 40.01 | 40.46 | 40.63 | 121900.0 | 39.56 |
2020-07-30 | 39.98 | 39.31 | 39.4 | 39.91 | 47600.0 | 38.86 |
2020-07-29 | 39.74 | 39.15 | 39.21 | 39.66 | 50000.0 | 38.62 |
2020-07-28 | 39.27 | 39.0 | 39.18 | 39.08 | 50900.0 | 38.05 |
2020-07-27 | 39.24 | 38.82 | 38.93 | 39.24 | 81200.0 | 38.21 |
2020-07-24 | 38.87 | 38.18 | 38.5 | 38.73 | 58500.0 | 37.71 |
2020-07-23 | 39.9 | 38.7 | 39.74 | 38.82 | 111100.0 | 37.8 |
2020-07-22 | 40.06 | 39.58 | 39.82 | 39.73 | 81900.0 | 38.68 |
2020-07-21 | 40.48 | 39.59 | 40.43 | 39.64 | 82600.0 | 38.6 |
2020-07-20 | 40.12 | 38.68 | 38.82 | 40.0 | 85600.0 | 38.95 |
2020-07-17 | 38.85 | 38.35 | 38.54 | 38.65 | 57500.0 | 37.63 |
2020-07-16 | 38.63 | 37.96 | 38.63 | 38.46 | 122600.0 | 37.45 |
2020-07-15 | 39.22 | 38.69 | 39.13 | 38.98 | 69000.0 | 37.95 |
2020-07-14 | 39.45 | 38.45 | 38.84 | 38.85 | 152400.0 | 37.83 |
2020-07-13 | 41.0 | 39.55 | 40.62 | 39.56 | 130000.0 | 38.36 |
2020-07-10 | 40.58 | 40.12 | 40.43 | 40.44 | 78500.0 | 39.21 |
2020-07-09 | 40.53 | 39.83 | 40.37 | 40.36 | 70600.0 | 39.13 |
2020-07-08 | 40.06 | 39.31 | 39.48 | 40.06 | 101600.0 | 38.84 |
2020-07-07 | 39.89 | 39.19 | 39.37 | 39.19 | 128200.0 | 38.0 |
2020-07-06 | 39.89 | 39.01 | 39.01 | 39.25 | 135900.0 | 38.06 |
2020-07-02 | 38.99 | 38.63 | 38.63 | 38.75 | 108100.0 | 37.57 |
2020-07-01 | 38.46 | 37.88 | 38.01 | 38.3 | 74900.0 | 37.14 |
2020-06-30 | 38.0 | 37.13 | 37.2 | 37.81 | 107600.0 | 36.66 |
2020-06-29 | 37.47 | 36.64 | 37.35 | 37.4 | 145500.0 | 36.26 |
2020-06-26 | 38.2 | 37.26 | 38.2 | 37.57 | 227000.0 | 36.43 |
2020-06-25 | 38.27 | 37.51 | 37.7 | 38.25 | 74800.0 | 37.09 |
2020-06-24 | 38.39 | 37.57 | 38.29 | 37.88 | 198400.0 | 36.73 |
2020-06-23 | 38.88 | 38.33 | 38.33 | 38.34 | 142900.0 | 37.17 |
2020-06-22 | 38.38 | 37.97 | 38.0 | 38.09 | 105000.0 | 36.93 |
2020-06-19 | 38.4 | 37.63 | 38.4 | 37.96 | 73000.0 | 36.81 |
2020-06-18 | 38.24 | 37.62 | 37.83 | 37.94 | 87700.0 | 36.79 |
2020-06-17 | 38.16 | 37.61 | 37.62 | 37.94 | 74100.0 | 36.79 |
2020-06-16 | 37.85 | 37.16 | 37.85 | 37.38 | 113600.0 | 36.24 |
2020-06-15 | 37.0 | 35.62 | 35.62 | 36.97 | 80600.0 | 35.85 |
2020-06-12 | 37.12 | 35.61 | 36.58 | 36.25 | 129600.0 | 35.15 |
2020-06-11 | 37.08 | 35.75 | 36.81 | 35.76 | 276800.0 | 34.51 |
2020-06-10 | 37.81 | 37.43 | 37.59 | 37.62 | 116800.0 | 36.31 |
2020-06-09 | 37.45 | 37.01 | 37.1 | 37.43 | 100500.0 | 36.12 |
2020-06-08 | 37.19 | 36.66 | 36.98 | 37.19 | 220600.0 | 35.89 |
2020-06-05 | 36.74 | 36.31 | 36.59 | 36.65 | 68700.0 | 35.37 |
2020-06-04 | 36.55 | 36.0 | 36.28 | 36.19 | 80900.0 | 34.93 |
2020-06-03 | 36.57 | 36.16 | 36.16 | 36.49 | 68700.0 | 35.22 |
2020-06-02 | 36.2 | 35.78 | 36.04 | 36.2 | 72800.0 | 34.94 |
2020-06-01 | 36.04 | 35.32 | 35.32 | 35.93 | 79200.0 | 34.68 |
2020-05-29 | 35.95 | 35.17 | 35.95 | 35.42 | 285900.0 | 34.18 |
2020-05-28 | 36.14 | 35.59 | 35.78 | 35.78 | 107100.0 | 34.53 |
2020-05-27 | 36.34 | 35.22 | 36.34 | 35.67 | 136600.0 | 34.43 |
2020-05-26 | 36.43 | 35.78 | 36.43 | 36.09 | 221300.0 | 34.83 |
2020-05-22 | 35.65 | 35.21 | 35.54 | 35.55 | 101100.0 | 34.31 |
2020-05-21 | 35.7 | 35.32 | 35.63 | 35.52 | 130200.0 | 34.28 |
2020-05-20 | 35.61 | 35.08 | 35.46 | 35.61 | 165500.0 | 34.37 |
2020-05-19 | 35.1 | 34.63 | 34.88 | 34.8 | 93500.0 | 33.59 |
2020-05-18 | 34.88 | 34.15 | 34.53 | 34.88 | 120200.0 | 33.66 |
2020-05-15 | 33.74 | 33.35 | 33.64 | 33.67 | 54800.0 | 32.49 |
2020-05-14 | 33.65 | 32.52 | 33.0 | 33.64 | 115900.0 | 32.47 |
2020-05-13 | 34.8 | 33.45 | 34.28 | 33.68 | 142500.0 | 32.34 |
2020-05-12 | 34.95 | 34.31 | 34.75 | 34.31 | 101900.0 | 32.95 |
2020-05-11 | 34.71 | 34.07 | 34.2 | 34.69 | 88600.0 | 33.31 |
2020-05-08 | 34.7 | 34.16 | 34.7 | 34.23 | 150700.0 | 32.87 |
2020-05-07 | 34.23 | 33.35 | 33.35 | 34.09 | 80400.0 | 32.74 |
2020-05-06 | 33.6 | 33.12 | 33.37 | 33.34 | 117200.0 | 32.02 |
2020-05-05 | 33.4 | 33.0 | 33.21 | 33.15 | 150900.0 | 31.84 |
2020-05-04 | 32.71 | 32.03 | 32.03 | 32.6 | 112700.0 | 31.31 |
2020-05-01 | 32.98 | 32.0 | 32.87 | 32.4 | 124800.0 | 31.12 |
2020-04-30 | 33.34 | 32.68 | 33.28 | 33.28 | 177300.0 | 31.96 |
2020-04-29 | 33.21 | 32.66 | 33.0 | 32.92 | 149000.0 | 31.61 |
2020-04-28 | 33.14 | 32.37 | 33.1 | 32.54 | 119700.0 | 31.25 |
2020-04-27 | 32.78 | 32.14 | 32.37 | 32.77 | 136800.0 | 31.47 |
2020-04-24 | 31.96 | 31.43 | 31.83 | 31.9 | 101000.0 | 30.64 |
2020-04-23 | 32.0 | 31.35 | 32.0 | 31.51 | 100100.0 | 30.26 |
2020-04-22 | 31.74 | 30.75 | 30.75 | 31.51 | 136500.0 | 30.26 |
2020-04-21 | 30.96 | 30.0 | 30.74 | 30.49 | 136000.0 | 29.28 |
2020-04-20 | 31.84 | 31.0 | 31.0 | 31.42 | 135900.0 | 30.17 |
2020-04-17 | 32.04 | 31.31 | 32.04 | 31.41 | 140100.0 | 30.16 |
2020-04-16 | 31.41 | 30.88 | 31.2 | 31.32 | 112200.0 | 30.08 |
2020-04-15 | 31.0 | 30.67 | 31.0 | 30.82 | 133500.0 | 29.6 |
2020-04-14 | 31.65 | 30.72 | 30.8 | 31.47 | 147200.0 | 30.22 |
2020-04-13 | 30.58 | 29.32 | 30.5 | 30.18 | 136400.0 | 28.82 |
2020-04-09 | 30.75 | 29.73 | 29.88 | 30.05 | 154600.0 | 28.69 |
2020-04-08 | 30.08 | 29.19 | 29.62 | 29.51 | 286400.0 | 28.18 |
2020-04-07 | 30.49 | 29.24 | 29.79 | 29.59 | 213000.0 | 28.26 |
2020-04-06 | 29.5 | 28.2 | 28.2 | 29.19 | 146200.0 | 27.88 |
2020-04-03 | 28.61 | 27.02 | 28.38 | 27.5 | 94400.0 | 26.26 |
2020-04-02 | 28.5 | 27.39 | 27.5 | 28.31 | 87500.0 | 27.04 |
2020-04-01 | 28.47 | 27.08 | 28.0 | 27.65 | 146400.0 | 26.41 |
2020-03-31 | 29.68 | 28.62 | 29.6 | 28.69 | 177900.0 | 27.4 |
2020-03-30 | 30.21 | 29.02 | 29.59 | 29.5 | 145500.0 | 28.17 |
2020-03-27 | 29.82 | 29.01 | 29.5 | 29.57 | 186800.0 | 28.24 |
2020-03-26 | 30.29 | 29.02 | 29.02 | 30.27 | 248700.0 | 28.91 |
2020-03-25 | 29.75 | 27.0 | 27.0 | 29.01 | 282800.0 | 27.71 |
2020-03-24 | 27.64 | 25.57 | 25.8 | 26.4 | 412400.0 | 25.21 |
2020-03-23 | 24.93 | 23.36 | 23.95 | 24.57 | 348500.0 | 23.47 |
2020-03-20 | 27.66 | 24.57 | 26.36 | 24.58 | 277600.0 | 23.48 |
2020-03-19 | 26.5 | 22.41 | 22.41 | 26.26 | 193600.0 | 25.08 |
2020-03-18 | 25.55 | 22.82 | 25.0 | 23.44 | 384900.0 | 22.39 |
2020-03-17 | 26.35 | 24.15 | 25.08 | 25.77 | 298400.0 | 24.61 |
2020-03-16 | 27.41 | 24.83 | 26.0 | 25.18 | 291300.0 | 24.05 |
2020-03-13 | 28.38 | 25.9 | 27.0 | 28.38 | 315700.0 | 27.1 |
2020-03-12 | 28.0 | 25.8 | 27.22 | 25.95 | 424000.0 | 24.63 |
2020-03-11 | 31.05 | 29.29 | 30.99 | 29.55 | 218100.0 | 28.04 |
2020-03-10 | 31.5 | 30.31 | 30.93 | 31.36 | 171700.0 | 29.76 |
2020-03-09 | 31.36 | 30.1 | 30.1 | 30.56 | 180000.0 | 29.0 |
2020-03-06 | 32.5 | 31.46 | 32.01 | 32.44 | 134200.0 | 30.78 |
2020-03-05 | 33.15 | 32.37 | 32.55 | 32.52 | 108500.0 | 30.86 |
2020-03-04 | 33.29 | 32.56 | 32.95 | 33.21 | 124300.0 | 31.51 |
2020-03-03 | 33.36 | 31.87 | 33.08 | 32.16 | 191100.0 | 30.52 |
2020-03-02 | 33.75 | 31.39 | 31.82 | 32.88 | 305800.0 | 31.2 |
2020-02-28 | 31.19 | 29.28 | 30.78 | 31.1 | 329700.0 | 29.51 |
2020-02-27 | 32.25 | 30.5 | 32.0 | 31.29 | 448700.0 | 29.69 |
2020-02-26 | 33.25 | 32.41 | 32.41 | 32.64 | 157800.0 | 30.97 |
2020-02-25 | 33.95 | 32.34 | 33.6 | 32.41 | 224500.0 | 30.76 |
2020-02-24 | 33.75 | 33.2 | 33.5 | 33.5 | 235800.0 | 31.79 |
2020-02-21 | 35.22 | 34.83 | 35.18 | 34.93 | 62500.0 | 33.15 |
2020-02-20 | 35.7 | 35.18 | 35.68 | 35.38 | 63600.0 | 33.57 |
2020-02-19 | 35.84 | 35.63 | 35.74 | 35.71 | 74900.0 | 33.89 |
2020-02-18 | 35.65 | 35.27 | 35.31 | 35.61 | 55200.0 | 33.79 |