名前 | Credit Acceptance Corporation Common Stock |
ティッカー | CACC |
国 | United States |
上場年 | 1992.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 364.98 | 356.44 | 357.54 | 363.95 | 79300.0 | 363.95 |
2021-02-12 | 361.65 | 352.0 | 352.6 | 355.51 | 59500.0 | 355.51 |
2021-02-11 | 357.27 | 348.62 | 348.62 | 352.0 | 82200.0 | 352.0 |
2021-02-10 | 356.99 | 349.26 | 351.62 | 349.5 | 58100.0 | 349.5 |
2021-02-09 | 356.03 | 341.62 | 342.33 | 350.47 | 111000.0 | 350.47 |
2021-02-08 | 350.16 | 339.76 | 350.07 | 341.77 | 100700.0 | 341.77 |
2021-02-05 | 347.36 | 338.88 | 341.62 | 347.0 | 111300.0 | 347.0 |
2021-02-04 | 345.52 | 329.81 | 340.18 | 339.21 | 318500.0 | 339.21 |
2021-02-03 | 341.33 | 325.09 | 332.6 | 339.34 | 195800.0 | 339.34 |
2021-02-02 | 356.16 | 323.3 | 355.39 | 331.54 | 528100.0 | 331.54 |
2021-02-01 | 386.98 | 364.81 | 384.1 | 370.49 | 250200.0 | 370.49 |
2021-01-29 | 393.09 | 371.58 | 374.76 | 385.77 | 318200.0 | 385.77 |
2021-01-28 | 409.99 | 367.77 | 374.4 | 371.49 | 371100.0 | 371.49 |
2021-01-27 | 469.98 | 363.21 | 385.58 | 374.74 | 690900.0 | 374.74 |
2021-01-26 | 395.39 | 351.87 | 355.98 | 386.32 | 503100.0 | 386.32 |
2021-01-25 | 355.23 | 322.34 | 325.01 | 353.93 | 337200.0 | 353.93 |
2021-01-22 | 344.25 | 324.61 | 341.01 | 325.19 | 186100.0 | 325.19 |
2021-01-21 | 349.99 | 342.02 | 346.78 | 345.87 | 146000.0 | 345.87 |
2021-01-20 | 347.99 | 331.34 | 339.1 | 345.86 | 94900.0 | 345.86 |
2021-01-19 | 356.47 | 320.19 | 355.88 | 339.0 | 411200.0 | 339.0 |
2021-01-15 | 359.11 | 352.44 | 352.44 | 354.97 | 130800.0 | 354.97 |
2021-01-14 | 357.27 | 344.63 | 345.84 | 355.33 | 116800.0 | 355.33 |
2021-01-13 | 346.19 | 340.41 | 343.47 | 343.83 | 66000.0 | 343.83 |
2021-01-12 | 346.56 | 338.17 | 342.54 | 341.36 | 56200.0 | 341.36 |
2021-01-11 | 341.41 | 334.25 | 336.9 | 341.07 | 74600.0 | 341.07 |
2021-01-08 | 342.16 | 331.4 | 337.42 | 340.0 | 122200.0 | 340.0 |
2021-01-07 | 341.39 | 335.35 | 338.28 | 337.02 | 153700.0 | 337.02 |
2021-01-06 | 352.74 | 331.62 | 342.35 | 333.65 | 207500.0 | 333.65 |
2021-01-05 | 349.32 | 335.0 | 336.87 | 345.04 | 147400.0 | 345.04 |
2021-01-04 | 353.2 | 335.0 | 350.44 | 336.0 | 117300.0 | 336.0 |
2020-12-31 | 346.53 | 336.6 | 339.95 | 346.14 | 79300.0 | 346.14 |
2020-12-30 | 343.46 | 332.14 | 332.75 | 341.31 | 69000.0 | 341.31 |
2020-12-29 | 336.99 | 329.73 | 334.1 | 333.94 | 76300.0 | 333.94 |
2020-12-28 | 340.0 | 330.24 | 330.24 | 334.16 | 88600.0 | 334.16 |
2020-12-24 | 340.23 | 327.55 | 340.23 | 329.0 | 49100.0 | 329.0 |
2020-12-23 | 347.08 | 331.33 | 331.33 | 339.0 | 113700.0 | 339.0 |
2020-12-22 | 338.78 | 328.72 | 337.44 | 328.74 | 51700.0 | 328.74 |
2020-12-21 | 337.56 | 326.02 | 327.95 | 335.79 | 67300.0 | 335.79 |
2020-12-18 | 339.03 | 329.56 | 336.77 | 332.2 | 159700.0 | 332.2 |
2020-12-17 | 344.97 | 336.45 | 340.82 | 337.85 | 90500.0 | 337.85 |
2020-12-16 | 342.59 | 337.0 | 341.77 | 339.22 | 82400.0 | 339.22 |
2020-12-15 | 339.93 | 327.47 | 333.03 | 339.4 | 60400.0 | 339.4 |
2020-12-14 | 342.17 | 328.28 | 338.77 | 330.4 | 70400.0 | 330.4 |
2020-12-11 | 338.7 | 331.4 | 333.3 | 333.66 | 94200.0 | 333.66 |
2020-12-10 | 336.46 | 328.11 | 328.11 | 335.85 | 64700.0 | 335.85 |
2020-12-09 | 339.57 | 329.3 | 337.36 | 330.71 | 97300.0 | 330.71 |
2020-12-08 | 335.77 | 326.62 | 326.62 | 333.57 | 143200.0 | 333.57 |
2020-12-07 | 337.24 | 328.16 | 330.29 | 329.15 | 79200.0 | 329.15 |
2020-12-04 | 335.99 | 326.12 | 333.23 | 332.12 | 169000.0 | 332.12 |
2020-12-03 | 335.53 | 326.66 | 327.01 | 331.37 | 176400.0 | 331.37 |
2020-12-02 | 328.5 | 315.63 | 320.68 | 325.73 | 214800.0 | 325.73 |
2020-12-01 | 326.07 | 299.0 | 300.0 | 322.1 | 388400.0 | 322.1 |
2020-11-30 | 302.09 | 292.46 | 300.8 | 298.48 | 305900.0 | 298.48 |
2020-11-27 | 302.59 | 295.97 | 300.0 | 299.55 | 106800.0 | 299.55 |
2020-11-25 | 306.95 | 297.13 | 306.95 | 298.34 | 110300.0 | 298.34 |
2020-11-24 | 311.9 | 294.09 | 295.39 | 307.71 | 330400.0 | 307.71 |
2020-11-23 | 298.5 | 283.93 | 295.29 | 288.29 | 212900.0 | 288.29 |
2020-11-20 | 310.54 | 292.15 | 308.65 | 293.31 | 208900.0 | 293.31 |
2020-11-19 | 312.4 | 305.37 | 311.25 | 307.6 | 219600.0 | 307.6 |
2020-11-18 | 316.5 | 311.44 | 315.0 | 311.62 | 219100.0 | 311.62 |
2020-11-17 | 317.89 | 305.04 | 311.16 | 314.18 | 253500.0 | 314.18 |
2020-11-16 | 325.72 | 314.04 | 320.8 | 315.76 | 158500.0 | 315.76 |
2020-11-13 | 317.75 | 300.54 | 302.62 | 313.28 | 381800.0 | 313.28 |
2020-11-12 | 313.99 | 301.83 | 312.08 | 304.56 | 205500.0 | 304.56 |
2020-11-11 | 317.0 | 312.1 | 316.68 | 314.91 | 157400.0 | 314.91 |
2020-11-10 | 321.51 | 312.13 | 317.7 | 315.66 | 168500.0 | 315.66 |
2020-11-09 | 348.86 | 315.62 | 337.6 | 317.1 | 318300.0 | 317.1 |
2020-11-06 | 317.0 | 306.95 | 314.5 | 312.36 | 275800.0 | 312.36 |
2020-11-05 | 314.95 | 306.74 | 307.7 | 311.11 | 244600.0 | 311.11 |
2020-11-04 | 317.45 | 288.55 | 302.47 | 305.57 | 350200.0 | 305.57 |
2020-11-03 | 315.45 | 300.0 | 309.87 | 301.7 | 196200.0 | 301.7 |
2020-11-02 | 316.13 | 300.93 | 304.02 | 303.13 | 339900.0 | 303.13 |
2020-10-30 | 323.69 | 266.74 | 318.8 | 298.12 | 663700.0 | 298.12 |
2020-10-29 | 324.02 | 309.5 | 313.0 | 318.82 | 409400.0 | 318.82 |
2020-10-28 | 320.23 | 310.16 | 317.0 | 313.36 | 190000.0 | 313.36 |
2020-10-27 | 333.81 | 323.85 | 333.81 | 324.58 | 90300.0 | 324.58 |
2020-10-26 | 337.67 | 328.97 | 337.67 | 334.54 | 125200.0 | 334.54 |
2020-10-23 | 344.53 | 336.31 | 340.55 | 339.64 | 65300.0 | 339.64 |
2020-10-22 | 343.97 | 335.12 | 343.97 | 336.15 | 95900.0 | 336.15 |
2020-10-21 | 346.45 | 334.91 | 339.59 | 337.97 | 147300.0 | 337.97 |
2020-10-20 | 342.38 | 332.65 | 336.55 | 340.03 | 112400.0 | 340.03 |
2020-10-19 | 343.55 | 329.65 | 333.62 | 333.0 | 231400.0 | 333.0 |
2020-10-16 | 345.88 | 328.71 | 342.03 | 333.62 | 243700.0 | 333.62 |
2020-10-15 | 345.16 | 337.0 | 339.26 | 343.63 | 89200.0 | 343.63 |
2020-10-14 | 350.0 | 342.29 | 342.29 | 346.72 | 69500.0 | 346.72 |
2020-10-13 | 347.3 | 338.0 | 342.06 | 343.48 | 73600.0 | 343.48 |
2020-10-12 | 358.84 | 342.36 | 353.81 | 345.59 | 99500.0 | 345.59 |
2020-10-09 | 364.34 | 351.3 | 363.39 | 353.82 | 70900.0 | 353.82 |
2020-10-08 | 359.88 | 343.02 | 347.8 | 356.44 | 108600.0 | 356.44 |
2020-10-07 | 345.43 | 337.49 | 338.0 | 342.85 | 94200.0 | 342.85 |
2020-10-06 | 358.83 | 333.77 | 353.79 | 334.91 | 119400.0 | 334.91 |
2020-10-05 | 362.8 | 348.3 | 359.23 | 350.0 | 119800.0 | 350.0 |
2020-10-02 | 360.83 | 336.01 | 340.19 | 353.93 | 225100.0 | 353.93 |
2020-10-01 | 348.6 | 338.03 | 346.32 | 347.13 | 191500.0 | 347.13 |
2020-09-30 | 342.24 | 329.56 | 330.8 | 338.64 | 333900.0 | 338.64 |
2020-09-29 | 334.0 | 319.76 | 319.76 | 333.0 | 289300.0 | 333.0 |
2020-09-28 | 322.58 | 307.74 | 309.58 | 321.0 | 241800.0 | 321.0 |
2020-09-25 | 304.0 | 295.43 | 295.43 | 303.29 | 102800.0 | 303.29 |
2020-09-24 | 299.46 | 288.47 | 295.79 | 297.84 | 321000.0 | 297.84 |
2020-09-23 | 313.4 | 296.8 | 307.95 | 297.31 | 117000.0 | 297.31 |
2020-09-22 | 315.84 | 303.32 | 311.34 | 306.43 | 309300.0 | 306.43 |
2020-09-21 | 311.9 | 303.84 | 308.0 | 308.95 | 264100.0 | 308.95 |
2020-09-18 | 329.08 | 317.93 | 328.82 | 319.64 | 231600.0 | 319.64 |
2020-09-17 | 335.31 | 328.15 | 334.26 | 329.68 | 129300.0 | 329.68 |
2020-09-16 | 346.74 | 330.71 | 337.88 | 339.53 | 130900.0 | 339.53 |
2020-09-15 | 355.75 | 335.14 | 343.94 | 336.6 | 131500.0 | 336.6 |
2020-09-14 | 350.53 | 335.01 | 340.94 | 343.56 | 143700.0 | 343.56 |
2020-09-11 | 345.09 | 334.23 | 344.22 | 337.85 | 117500.0 | 337.85 |
2020-09-10 | 366.23 | 336.81 | 359.99 | 343.7 | 301200.0 | 343.7 |
2020-09-09 | 367.21 | 346.0 | 365.27 | 361.14 | 200600.0 | 361.14 |
2020-09-08 | 375.0 | 360.0 | 375.0 | 362.37 | 320300.0 | 362.37 |
2020-09-04 | 380.83 | 368.84 | 377.83 | 375.55 | 149700.0 | 375.55 |
2020-09-03 | 385.9 | 364.03 | 385.9 | 373.95 | 256500.0 | 373.95 |
2020-09-02 | 388.13 | 370.41 | 370.9 | 385.7 | 211900.0 | 385.7 |
2020-09-01 | 386.0 | 363.02 | 380.34 | 374.07 | 625000.0 | 374.07 |
2020-08-31 | 456.0 | 377.55 | 456.0 | 386.8 | 601100.0 | 386.8 |
2020-08-28 | 462.75 | 453.72 | 462.75 | 459.43 | 55300.0 | 459.43 |
2020-08-27 | 467.72 | 456.33 | 460.1 | 462.26 | 103700.0 | 462.26 |
2020-08-26 | 471.0 | 456.5 | 470.0 | 461.56 | 101400.0 | 461.56 |
2020-08-25 | 480.8 | 469.07 | 479.15 | 470.0 | 61200.0 | 470.0 |
2020-08-24 | 478.99 | 465.01 | 468.82 | 476.67 | 59400.0 | 476.67 |
2020-08-21 | 467.73 | 458.47 | 459.96 | 463.71 | 55000.0 | 463.71 |
2020-08-20 | 467.0 | 457.55 | 458.74 | 460.62 | 68500.0 | 460.62 |
2020-08-19 | 469.68 | 460.0 | 469.55 | 465.28 | 89700.0 | 465.28 |
2020-08-18 | 480.94 | 462.46 | 478.65 | 468.39 | 155300.0 | 468.39 |
2020-08-17 | 484.95 | 473.22 | 484.95 | 476.78 | 109200.0 | 476.78 |
2020-08-14 | 487.72 | 468.85 | 477.46 | 485.53 | 233300.0 | 485.53 |
2020-08-13 | 519.86 | 495.83 | 514.71 | 495.83 | 135400.0 | 495.83 |
2020-08-12 | 529.35 | 507.49 | 525.0 | 515.57 | 79400.0 | 515.57 |
2020-08-11 | 539.0 | 517.29 | 528.99 | 518.81 | 111700.0 | 518.81 |
2020-08-10 | 533.58 | 512.1 | 512.1 | 524.41 | 129900.0 | 524.41 |
2020-08-07 | 519.62 | 509.01 | 510.99 | 513.61 | 142400.0 | 513.61 |
2020-08-06 | 515.0 | 490.1 | 490.1 | 514.13 | 154500.0 | 514.13 |
2020-08-05 | 499.68 | 478.46 | 479.34 | 496.0 | 100600.0 | 496.0 |
2020-08-04 | 485.74 | 468.54 | 475.18 | 475.01 | 73700.0 | 475.01 |
2020-08-03 | 481.0 | 463.72 | 468.78 | 478.0 | 195200.0 | 478.0 |
2020-07-31 | 520.0 | 461.89 | 500.0 | 467.94 | 254000.0 | 467.94 |
2020-07-30 | 493.37 | 471.17 | 475.01 | 484.0 | 159400.0 | 484.0 |
2020-07-29 | 485.83 | 462.24 | 462.24 | 479.5 | 186800.0 | 479.5 |
2020-07-28 | 468.67 | 452.32 | 456.73 | 463.77 | 97900.0 | 463.77 |
2020-07-27 | 460.57 | 450.0 | 453.02 | 456.7 | 55900.0 | 456.7 |
2020-07-24 | 465.59 | 453.0 | 457.7 | 455.31 | 55200.0 | 455.31 |
2020-07-23 | 472.13 | 447.91 | 448.89 | 460.42 | 112200.0 | 460.42 |
2020-07-22 | 453.23 | 441.42 | 441.42 | 451.18 | 126100.0 | 451.18 |
2020-07-21 | 444.94 | 437.87 | 440.49 | 441.85 | 64300.0 | 441.85 |
2020-07-20 | 439.73 | 421.17 | 431.81 | 436.0 | 69000.0 | 436.0 |
2020-07-17 | 450.0 | 431.92 | 450.0 | 433.26 | 114800.0 | 433.26 |
2020-07-16 | 452.24 | 441.53 | 445.49 | 447.55 | 86400.0 | 447.55 |
2020-07-15 | 450.0 | 433.04 | 437.63 | 449.19 | 161800.0 | 449.19 |
2020-07-14 | 430.74 | 418.97 | 428.63 | 430.06 | 99900.0 | 430.06 |
2020-07-13 | 441.75 | 424.51 | 434.45 | 429.16 | 83400.0 | 429.16 |
2020-07-10 | 427.96 | 413.16 | 418.05 | 427.28 | 112000.0 | 427.28 |
2020-07-09 | 440.17 | 413.94 | 434.27 | 417.28 | 122000.0 | 417.28 |
2020-07-08 | 437.35 | 427.54 | 429.78 | 435.79 | 129000.0 | 435.79 |
2020-07-07 | 431.31 | 422.14 | 428.17 | 426.22 | 112700.0 | 426.22 |
2020-07-06 | 437.5 | 426.79 | 433.9 | 432.89 | 141100.0 | 432.89 |
2020-07-02 | 435.7 | 420.49 | 429.83 | 421.81 | 135900.0 | 421.81 |
2020-07-01 | 430.37 | 410.05 | 420.06 | 420.4 | 142200.0 | 420.4 |
2020-06-30 | 425.46 | 408.87 | 408.87 | 419.01 | 327200.0 | 419.01 |
2020-06-29 | 421.27 | 372.01 | 393.79 | 420.16 | 291500.0 | 420.16 |
2020-06-26 | 422.1 | 406.86 | 419.55 | 411.1 | 299900.0 | 411.1 |
2020-06-25 | 425.66 | 406.11 | 411.06 | 422.38 | 164900.0 | 422.38 |
2020-06-24 | 423.59 | 406.99 | 421.01 | 412.5 | 133300.0 | 412.5 |
2020-06-23 | 437.34 | 425.43 | 434.84 | 427.81 | 125100.0 | 427.81 |
2020-06-22 | 429.75 | 416.3 | 423.17 | 426.97 | 116700.0 | 426.97 |
2020-06-19 | 442.5 | 413.74 | 442.5 | 420.87 | 257700.0 | 420.87 |
2020-06-18 | 440.53 | 424.91 | 430.28 | 430.0 | 154300.0 | 430.0 |
2020-06-17 | 438.55 | 427.94 | 434.77 | 434.54 | 172400.0 | 434.54 |
2020-06-16 | 457.11 | 434.0 | 454.0 | 440.19 | 208600.0 | 440.19 |
2020-06-15 | 448.53 | 418.57 | 425.21 | 435.09 | 271500.0 | 435.09 |
2020-06-12 | 446.31 | 425.7 | 440.02 | 438.6 | 117500.0 | 438.6 |
2020-06-11 | 432.53 | 410.0 | 427.6 | 420.77 | 281300.0 | 420.77 |
2020-06-10 | 475.0 | 441.05 | 473.58 | 445.47 | 199500.0 | 445.47 |
2020-06-09 | 485.33 | 466.9 | 476.41 | 477.07 | 309500.0 | 477.07 |
2020-06-08 | 499.61 | 476.17 | 499.61 | 489.64 | 210700.0 | 489.64 |
2020-06-05 | 493.73 | 464.04 | 468.06 | 483.26 | 571300.0 | 483.26 |
2020-06-04 | 451.42 | 410.25 | 412.54 | 447.97 | 333500.0 | 447.97 |
2020-06-03 | 417.28 | 386.68 | 398.63 | 416.53 | 223300.0 | 416.53 |
2020-06-02 | 398.35 | 383.19 | 395.67 | 388.96 | 314900.0 | 388.96 |
2020-06-01 | 398.0 | 372.96 | 372.96 | 393.63 | 344200.0 | 393.63 |
2020-05-29 | 370.5 | 355.17 | 365.64 | 369.82 | 237400.0 | 369.82 |
2020-05-28 | 408.31 | 364.15 | 378.97 | 367.38 | 598600.0 | 367.38 |
2020-05-27 | 380.41 | 350.56 | 361.07 | 377.66 | 375400.0 | 377.66 |
2020-05-26 | 358.34 | 340.1 | 348.09 | 352.96 | 528700.0 | 352.96 |
2020-05-22 | 340.88 | 331.86 | 340.88 | 334.84 | 170200.0 | 334.84 |
2020-05-21 | 353.99 | 339.94 | 346.83 | 340.2 | 291600.0 | 340.2 |
2020-05-20 | 353.99 | 339.26 | 349.05 | 348.15 | 218100.0 | 348.15 |
2020-05-19 | 352.91 | 329.41 | 345.11 | 343.36 | 197600.0 | 343.36 |
2020-05-18 | 347.94 | 330.09 | 331.0 | 343.97 | 225200.0 | 343.97 |
2020-05-15 | 322.46 | 310.0 | 313.52 | 313.87 | 99900.0 | 313.87 |
2020-05-14 | 316.62 | 287.86 | 291.29 | 316.08 | 237100.0 | 316.08 |
2020-05-13 | 315.19 | 297.02 | 305.87 | 303.83 | 248400.0 | 303.83 |
2020-05-12 | 331.32 | 312.69 | 324.55 | 312.69 | 174600.0 | 312.69 |
2020-05-11 | 328.09 | 321.18 | 325.65 | 325.29 | 183500.0 | 325.29 |
2020-05-08 | 335.35 | 316.2 | 321.54 | 332.91 | 262000.0 | 332.91 |
2020-05-07 | 320.7 | 306.6 | 306.6 | 314.8 | 220400.0 | 314.8 |
2020-05-06 | 313.6 | 296.03 | 313.43 | 301.01 | 266500.0 | 301.01 |
2020-05-05 | 319.34 | 302.98 | 313.45 | 305.98 | 234600.0 | 305.98 |
2020-05-04 | 307.73 | 288.99 | 290.49 | 305.84 | 231500.0 | 305.84 |
2020-05-01 | 304.93 | 288.36 | 301.86 | 301.8 | 208900.0 | 301.8 |
2020-04-30 | 324.1 | 300.73 | 323.88 | 311.57 | 327700.0 | 311.57 |
2020-04-29 | 335.99 | 308.82 | 310.0 | 335.23 | 344100.0 | 335.23 |
2020-04-28 | 316.08 | 292.08 | 299.02 | 295.91 | 247000.0 | 295.91 |
2020-04-27 | 292.9 | 272.97 | 273.0 | 291.56 | 307500.0 | 291.56 |
2020-04-24 | 274.65 | 256.48 | 268.0 | 271.78 | 287200.0 | 271.78 |
2020-04-23 | 272.49 | 254.22 | 254.43 | 265.87 | 381200.0 | 265.87 |
2020-04-22 | 263.0 | 241.54 | 262.07 | 254.51 | 431000.0 | 254.51 |
2020-04-21 | 272.0 | 252.24 | 265.45 | 254.0 | 626300.0 | 254.0 |
2020-04-20 | 306.02 | 286.3 | 290.01 | 294.71 | 267200.0 | 294.71 |
2020-04-17 | 320.0 | 292.93 | 296.0 | 299.36 | 249600.0 | 299.36 |
2020-04-16 | 289.48 | 262.69 | 274.77 | 285.24 | 393600.0 | 285.24 |
2020-04-15 | 289.69 | 269.04 | 282.55 | 278.17 | 441400.0 | 278.17 |
2020-04-14 | 311.0 | 275.01 | 299.44 | 293.13 | 392200.0 | 293.13 |
2020-04-13 | 316.73 | 285.01 | 316.73 | 291.73 | 329200.0 | 291.73 |
2020-04-09 | 328.14 | 278.52 | 281.99 | 317.17 | 589100.0 | 317.17 |
2020-04-08 | 282.96 | 254.2 | 260.8 | 272.02 | 317000.0 | 272.02 |
2020-04-07 | 285.78 | 256.13 | 267.87 | 261.12 | 293000.0 | 261.12 |
2020-04-06 | 259.9 | 228.18 | 229.34 | 252.21 | 416000.0 | 252.21 |
2020-04-03 | 235.29 | 210.67 | 235.29 | 215.83 | 356700.0 | 215.83 |
2020-04-02 | 251.53 | 229.37 | 237.6 | 236.75 | 288300.0 | 236.75 |
2020-04-01 | 243.36 | 223.31 | 239.31 | 237.99 | 472800.0 | 237.99 |
2020-03-31 | 279.44 | 254.47 | 267.66 | 255.69 | 287000.0 | 255.69 |
2020-03-30 | 283.99 | 264.51 | 280.35 | 269.38 | 235200.0 | 269.38 |
2020-03-27 | 291.33 | 266.54 | 285.35 | 285.3 | 367300.0 | 285.3 |
2020-03-26 | 329.89 | 281.1 | 285.01 | 301.79 | 358600.0 | 301.79 |
2020-03-25 | 315.86 | 263.1 | 269.4 | 280.71 | 1013900.0 | 280.71 |
2020-03-24 | 268.89 | 230.21 | 246.4 | 260.25 | 347800.0 | 260.25 |
2020-03-23 | 264.53 | 199.0 | 256.21 | 234.35 | 729000.0 | 234.35 |
2020-03-20 | 309.88 | 258.17 | 292.58 | 258.38 | 566900.0 | 258.38 |
2020-03-19 | 298.0 | 236.46 | 276.02 | 286.23 | 473700.0 | 286.23 |
2020-03-18 | 299.38 | 247.02 | 276.56 | 295.26 | 379000.0 | 295.26 |
2020-03-17 | 336.0 | 290.02 | 332.6 | 294.19 | 467300.0 | 294.19 |
2020-03-16 | 357.67 | 325.29 | 341.27 | 325.96 | 298800.0 | 325.96 |
2020-03-13 | 391.97 | 359.17 | 391.95 | 391.97 | 283600.0 | 391.97 |
2020-03-12 | 392.22 | 362.62 | 392.22 | 368.42 | 366500.0 | 368.42 |
2020-03-11 | 438.47 | 409.06 | 425.64 | 409.93 | 279100.0 | 409.93 |
2020-03-10 | 448.23 | 415.88 | 419.2 | 435.13 | 271000.0 | 435.13 |
2020-03-09 | 418.97 | 397.0 | 401.0 | 412.2 | 190300.0 | 412.2 |
2020-03-06 | 434.0 | 415.73 | 419.63 | 422.34 | 170000.0 | 422.34 |
2020-03-05 | 431.26 | 412.57 | 425.0 | 430.17 | 168400.0 | 430.17 |
2020-03-04 | 435.49 | 422.57 | 428.19 | 434.25 | 178100.0 | 434.25 |
2020-03-03 | 423.39 | 400.0 | 400.12 | 421.17 | 271900.0 | 421.17 |
2020-03-02 | 409.46 | 390.15 | 407.23 | 397.77 | 252100.0 | 397.77 |
2020-02-28 | 404.8 | 392.26 | 397.85 | 403.2 | 247100.0 | 403.2 |
2020-02-27 | 422.62 | 398.98 | 403.2 | 407.19 | 186300.0 | 407.19 |
2020-02-26 | 415.9 | 403.76 | 403.76 | 410.0 | 96500.0 | 410.0 |
2020-02-25 | 426.78 | 405.58 | 425.79 | 407.61 | 150700.0 | 407.61 |
2020-02-24 | 431.66 | 418.7 | 424.49 | 424.26 | 155300.0 | 424.26 |
2020-02-21 | 436.4 | 431.9 | 432.69 | 434.6 | 98600.0 | 434.6 |
2020-02-20 | 437.18 | 432.35 | 434.36 | 434.77 | 65300.0 | 434.77 |
2020-02-19 | 437.76 | 431.48 | 437.34 | 434.5 | 78000.0 | 434.5 |
2020-02-18 | 439.89 | 434.07 | 436.2 | 435.53 | 69000.0 | 435.53 |