名前 | Cass Information Systems Inc Common Stock |
ティッカー | CASS |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 42.37 | 41.19 | 41.8 | 41.5 | 150800.0 | 41.5 |
2021-02-12 | 42.99 | 41.01 | 41.82 | 41.34 | 41900.0 | 41.34 |
2021-02-11 | 42.75 | 41.73 | 41.99 | 41.91 | 30300.0 | 41.91 |
2021-02-10 | 42.43 | 41.75 | 42.28 | 41.99 | 43000.0 | 41.99 |
2021-02-09 | 42.6 | 41.88 | 42.59 | 42.03 | 75700.0 | 42.03 |
2021-02-08 | 42.89 | 41.93 | 42.21 | 42.58 | 70500.0 | 42.58 |
2021-02-05 | 43.29 | 41.81 | 43.29 | 42.4 | 110800.0 | 42.4 |
2021-02-04 | 42.77 | 41.3 | 41.56 | 42.68 | 49500.0 | 42.68 |
2021-02-03 | 41.78 | 40.56 | 41.78 | 41.21 | 43200.0 | 41.21 |
2021-02-02 | 42.65 | 40.89 | 41.52 | 41.98 | 69100.0 | 41.98 |
2021-02-01 | 41.39 | 40.33 | 40.33 | 41.11 | 49600.0 | 41.11 |
2021-01-29 | 41.06 | 40.27 | 40.72 | 40.6 | 106300.0 | 40.6 |
2021-01-28 | 41.71 | 39.92 | 40.84 | 40.74 | 57300.0 | 40.74 |
2021-01-27 | 40.6 | 39.51 | 39.68 | 40.32 | 55100.0 | 40.32 |
2021-01-26 | 41.48 | 40.42 | 41.23 | 40.58 | 55700.0 | 40.58 |
2021-01-25 | 40.86 | 39.52 | 40.08 | 40.78 | 58600.0 | 40.78 |
2021-01-22 | 41.07 | 39.63 | 39.63 | 40.18 | 74100.0 | 40.18 |
2021-01-21 | 40.76 | 39.72 | 39.79 | 40.12 | 67100.0 | 40.12 |
2021-01-20 | 41.71 | 39.74 | 41.71 | 39.96 | 51900.0 | 39.96 |
2021-01-19 | 42.82 | 40.32 | 42.2 | 40.71 | 44500.0 | 40.71 |
2021-01-15 | 43.71 | 41.16 | 42.46 | 41.59 | 49300.0 | 41.59 |
2021-01-14 | 43.86 | 42.55 | 42.55 | 42.91 | 43000.0 | 42.91 |
2021-01-13 | 42.8 | 41.33 | 41.99 | 42.37 | 42000.0 | 42.37 |
2021-01-12 | 42.37 | 40.4 | 40.77 | 42.26 | 42300.0 | 42.26 |
2021-01-11 | 40.5 | 39.37 | 39.58 | 40.3 | 74600.0 | 40.3 |
2021-01-08 | 40.05 | 38.69 | 39.89 | 39.9 | 68800.0 | 39.9 |
2021-01-07 | 41.24 | 39.3 | 40.6 | 39.89 | 38900.0 | 39.89 |
2021-01-06 | 41.56 | 39.87 | 39.87 | 40.4 | 95400.0 | 40.4 |
2021-01-05 | 39.72 | 37.95 | 38.72 | 39.24 | 48500.0 | 39.24 |
2021-01-04 | 39.65 | 38.13 | 39.33 | 38.32 | 51000.0 | 38.32 |
2020-12-31 | 39.13 | 38.53 | 38.64 | 38.91 | 35900.0 | 38.91 |
2020-12-30 | 38.98 | 38.48 | 38.55 | 38.81 | 38200.0 | 38.81 |
2020-12-29 | 39.53 | 37.91 | 39.53 | 38.44 | 43300.0 | 38.44 |
2020-12-28 | 39.93 | 38.27 | 38.27 | 39.63 | 60700.0 | 39.63 |
2020-12-24 | 38.28 | 37.66 | 38.22 | 38.08 | 43900.0 | 38.08 |
2020-12-23 | 38.95 | 37.78 | 38.01 | 37.88 | 59000.0 | 37.88 |
2020-12-22 | 40.31 | 37.76 | 40.09 | 37.96 | 59800.0 | 37.96 |
2020-12-21 | 41.24 | 39.48 | 40.98 | 39.95 | 38900.0 | 39.95 |
2020-12-18 | 42.69 | 40.66 | 42.64 | 41.47 | 173100.0 | 41.47 |
2020-12-17 | 43.22 | 42.09 | 42.87 | 42.12 | 76300.0 | 42.12 |
2020-12-16 | 43.26 | 42.72 | 43.26 | 42.9 | 27500.0 | 42.9 |
2020-12-15 | 43.46 | 42.74 | 43.46 | 42.99 | 50900.0 | 42.99 |
2020-12-14 | 43.76 | 42.63 | 43.49 | 43.03 | 45000.0 | 43.03 |
2020-12-11 | 43.2 | 42.47 | 42.79 | 42.93 | 18500.0 | 42.93 |
2020-12-10 | 44.56 | 42.67 | 43.66 | 42.99 | 20700.0 | 42.99 |
2020-12-09 | 43.83 | 42.81 | 43.74 | 42.93 | 24600.0 | 42.93 |
2020-12-08 | 43.33 | 42.21 | 42.32 | 43.24 | 19700.0 | 43.24 |
2020-12-07 | 43.21 | 42.5 | 43.06 | 42.76 | 24300.0 | 42.76 |
2020-12-04 | 43.36 | 42.44 | 42.44 | 43.28 | 20900.0 | 43.28 |
2020-12-03 | 43.1 | 41.88 | 42.88 | 42.5 | 20300.0 | 42.5 |
2020-12-02 | 43.97 | 42.14 | 42.62 | 43.17 | 25700.0 | 42.9 |
2020-12-01 | 44.67 | 42.43 | 43.28 | 43.15 | 56300.0 | 42.88 |
2020-11-30 | 43.93 | 41.1 | 43.46 | 42.43 | 44700.0 | 42.16 |
2020-11-27 | 44.6 | 43.4 | 44.53 | 43.86 | 18900.0 | 43.59 |
2020-11-25 | 45.21 | 43.71 | 44.21 | 44.76 | 36500.0 | 44.48 |
2020-11-24 | 45.38 | 43.76 | 43.86 | 44.6 | 48100.0 | 44.32 |
2020-11-23 | 43.69 | 42.01 | 43.06 | 43.31 | 38400.0 | 43.04 |
2020-11-20 | 43.19 | 42.19 | 42.19 | 42.59 | 36800.0 | 42.32 |
2020-11-19 | 42.76 | 41.75 | 41.75 | 42.57 | 15400.0 | 42.3 |
2020-11-18 | 43.26 | 41.76 | 43.26 | 42.29 | 24500.0 | 42.03 |
2020-11-17 | 43.31 | 39.85 | 42.64 | 42.8 | 29300.0 | 42.53 |
2020-11-16 | 43.57 | 42.04 | 42.81 | 43.39 | 43800.0 | 43.12 |
2020-11-13 | 42.44 | 40.81 | 41.66 | 41.81 | 40300.0 | 41.55 |
2020-11-12 | 42.68 | 40.39 | 42.68 | 41.26 | 30100.0 | 41.0 |
2020-11-11 | 44.98 | 42.85 | 43.7 | 43.13 | 40300.0 | 42.86 |
2020-11-10 | 44.4 | 42.55 | 43.32 | 43.97 | 70900.0 | 43.69 |
2020-11-09 | 44.74 | 41.74 | 42.44 | 42.46 | 57100.0 | 42.19 |
2020-11-06 | 41.08 | 39.77 | 41.08 | 40.07 | 29700.0 | 39.82 |
2020-11-05 | 42.18 | 39.23 | 39.71 | 40.62 | 38900.0 | 40.37 |
2020-11-04 | 44.55 | 39.02 | 43.22 | 39.67 | 55300.0 | 39.42 |
2020-11-03 | 44.24 | 41.8 | 42.14 | 43.86 | 84700.0 | 43.59 |
2020-11-02 | 42.36 | 40.39 | 40.44 | 41.32 | 49100.0 | 41.06 |
2020-10-30 | 39.39 | 37.28 | 38.6 | 39.22 | 36400.0 | 38.97 |
2020-10-29 | 38.66 | 36.26 | 36.92 | 38.03 | 23800.0 | 37.79 |
2020-10-28 | 39.89 | 36.87 | 39.6 | 37.24 | 58100.0 | 37.01 |
2020-10-27 | 40.84 | 40.3 | 40.84 | 40.31 | 25000.0 | 40.06 |
2020-10-26 | 42.66 | 40.65 | 42.66 | 41.1 | 19100.0 | 40.84 |
2020-10-23 | 43.83 | 42.31 | 42.36 | 43.26 | 40500.0 | 42.99 |
2020-10-22 | 42.48 | 41.56 | 41.56 | 42.01 | 24300.0 | 41.75 |
2020-10-21 | 42.08 | 41.1 | 41.78 | 41.84 | 19100.0 | 41.58 |
2020-10-20 | 42.31 | 41.2 | 42.31 | 41.59 | 22300.0 | 41.33 |
2020-10-19 | 43.05 | 41.76 | 42.36 | 41.91 | 20500.0 | 41.65 |
2020-10-16 | 44.49 | 41.35 | 41.35 | 42.34 | 41200.0 | 42.08 |
2020-10-15 | 42.0 | 40.16 | 40.16 | 41.65 | 18700.0 | 41.39 |
2020-10-14 | 42.27 | 40.52 | 41.12 | 40.81 | 44200.0 | 40.55 |
2020-10-13 | 45.13 | 41.91 | 44.06 | 42.23 | 35200.0 | 41.97 |
2020-10-12 | 44.76 | 43.36 | 43.46 | 44.54 | 36900.0 | 44.26 |
2020-10-09 | 44.05 | 43.49 | 43.66 | 43.5 | 24900.0 | 43.23 |
2020-10-08 | 43.7 | 42.75 | 42.81 | 43.5 | 43600.0 | 43.23 |
2020-10-07 | 42.52 | 41.25 | 41.3 | 42.19 | 32300.0 | 41.93 |
2020-10-06 | 42.58 | 40.75 | 41.56 | 41.08 | 25000.0 | 40.82 |
2020-10-05 | 41.18 | 40.3 | 40.79 | 41.11 | 34600.0 | 40.85 |
2020-10-02 | 40.96 | 39.77 | 40.06 | 40.21 | 37700.0 | 39.96 |
2020-10-01 | 40.59 | 39.84 | 40.15 | 40.59 | 36200.0 | 40.34 |
2020-09-30 | 40.68 | 39.67 | 39.67 | 40.24 | 39100.0 | 39.99 |
2020-09-29 | 39.58 | 38.55 | 38.75 | 39.5 | 40200.0 | 39.25 |
2020-09-28 | 39.18 | 37.85 | 37.85 | 38.9 | 26100.0 | 38.66 |
2020-09-25 | 37.61 | 36.79 | 37.39 | 37.51 | 41100.0 | 37.28 |
2020-09-24 | 38.58 | 37.3 | 38.58 | 37.47 | 40200.0 | 37.24 |
2020-09-23 | 39.06 | 37.78 | 37.78 | 38.54 | 73000.0 | 38.3 |
2020-09-22 | 39.82 | 36.62 | 37.28 | 37.74 | 51200.0 | 37.5 |
2020-09-21 | 37.57 | 36.44 | 37.57 | 37.11 | 65100.0 | 36.88 |
2020-09-18 | 38.36 | 36.78 | 37.37 | 38.27 | 177300.0 | 38.03 |
2020-09-17 | 37.09 | 36.02 | 36.55 | 37.02 | 26600.0 | 36.79 |
2020-09-16 | 37.62 | 36.65 | 37.23 | 36.98 | 46500.0 | 36.75 |
2020-09-15 | 37.39 | 36.62 | 37.34 | 36.87 | 24500.0 | 36.64 |
2020-09-14 | 37.67 | 36.65 | 37.34 | 37.17 | 30300.0 | 36.94 |
2020-09-11 | 37.99 | 36.62 | 37.99 | 36.87 | 39200.0 | 36.64 |
2020-09-10 | 38.19 | 37.24 | 37.93 | 37.65 | 38200.0 | 37.41 |
2020-09-09 | 37.91 | 37.47 | 37.74 | 37.72 | 42300.0 | 37.48 |
2020-09-08 | 38.79 | 37.39 | 38.61 | 37.55 | 29900.0 | 37.32 |
2020-09-04 | 39.73 | 39.0 | 39.56 | 39.02 | 51600.0 | 38.78 |
2020-09-03 | 39.59 | 38.76 | 39.18 | 38.88 | 35400.0 | 38.64 |
2020-09-02 | 39.9 | 37.94 | 39.37 | 39.77 | 34100.0 | 39.25 |
2020-09-01 | 39.47 | 37.88 | 38.9 | 39.44 | 36200.0 | 38.93 |
2020-08-31 | 39.89 | 38.8 | 39.86 | 39.16 | 44800.0 | 38.65 |
2020-08-28 | 40.05 | 39.37 | 39.77 | 39.96 | 28700.0 | 39.44 |
2020-08-27 | 40.08 | 39.26 | 39.48 | 39.78 | 39100.0 | 39.26 |
2020-08-26 | 39.56 | 38.78 | 39.21 | 39.31 | 34600.0 | 38.8 |
2020-08-25 | 39.98 | 39.06 | 39.73 | 39.34 | 40200.0 | 38.83 |
2020-08-24 | 39.42 | 38.54 | 38.57 | 39.37 | 34500.0 | 38.86 |
2020-08-21 | 38.67 | 38.0 | 38.38 | 38.34 | 37300.0 | 37.84 |
2020-08-20 | 38.84 | 37.31 | 38.21 | 38.52 | 23200.0 | 38.02 |
2020-08-19 | 39.41 | 38.58 | 38.64 | 38.62 | 25700.0 | 38.12 |
2020-08-18 | 39.42 | 37.45 | 39.15 | 38.63 | 28600.0 | 38.13 |
2020-08-17 | 39.6 | 38.83 | 39.42 | 39.6 | 21400.0 | 39.09 |
2020-08-14 | 39.9 | 39.03 | 39.28 | 39.47 | 21000.0 | 38.96 |
2020-08-13 | 39.49 | 39.08 | 39.49 | 39.24 | 15900.0 | 38.73 |
2020-08-12 | 40.77 | 39.34 | 40.14 | 39.71 | 39100.0 | 39.19 |
2020-08-11 | 40.28 | 39.33 | 39.33 | 39.63 | 27500.0 | 39.11 |
2020-08-10 | 39.72 | 38.42 | 38.54 | 38.84 | 25100.0 | 38.34 |
2020-08-07 | 38.45 | 37.08 | 37.17 | 38.35 | 23800.0 | 37.85 |
2020-08-06 | 37.4 | 36.97 | 37.11 | 37.37 | 26100.0 | 36.88 |
2020-08-05 | 37.31 | 36.38 | 36.61 | 37.12 | 35800.0 | 36.64 |
2020-08-04 | 36.83 | 36.05 | 36.33 | 36.13 | 27500.0 | 35.66 |
2020-08-03 | 36.37 | 35.59 | 35.95 | 36.23 | 32900.0 | 35.76 |
2020-07-31 | 36.34 | 35.19 | 36.14 | 35.83 | 57400.0 | 35.36 |
2020-07-30 | 36.91 | 36.2 | 36.78 | 36.34 | 33100.0 | 35.87 |
2020-07-29 | 37.52 | 36.89 | 36.89 | 37.42 | 28500.0 | 36.93 |
2020-07-28 | 37.32 | 36.62 | 36.74 | 36.7 | 28700.0 | 36.22 |
2020-07-27 | 37.65 | 36.57 | 37.44 | 36.87 | 27600.0 | 36.39 |
2020-07-24 | 39.03 | 37.34 | 38.9 | 37.58 | 38100.0 | 37.09 |
2020-07-23 | 39.65 | 38.83 | 39.0 | 38.89 | 61800.0 | 38.38 |
2020-07-22 | 39.57 | 38.75 | 39.07 | 39.27 | 58100.0 | 38.76 |
2020-07-21 | 39.8 | 38.73 | 38.99 | 39.16 | 46100.0 | 38.65 |
2020-07-20 | 39.2 | 38.13 | 38.37 | 38.5 | 59700.0 | 38.0 |
2020-07-17 | 39.15 | 38.09 | 38.21 | 38.66 | 54500.0 | 38.16 |
2020-07-16 | 39.25 | 37.91 | 38.98 | 38.43 | 59400.0 | 37.93 |
2020-07-15 | 39.76 | 38.3 | 38.34 | 39.36 | 65500.0 | 38.85 |
2020-07-14 | 37.55 | 36.5 | 36.95 | 37.41 | 80200.0 | 36.92 |
2020-07-13 | 37.55 | 35.93 | 36.71 | 37.0 | 76600.0 | 36.52 |
2020-07-10 | 36.85 | 35.21 | 35.29 | 36.61 | 74100.0 | 36.13 |
2020-07-09 | 36.83 | 35.14 | 36.54 | 35.51 | 41100.0 | 35.05 |
2020-07-08 | 37.38 | 36.22 | 36.86 | 36.55 | 33200.0 | 36.07 |
2020-07-07 | 38.15 | 37.01 | 37.84 | 37.01 | 35500.0 | 36.53 |
2020-07-06 | 39.0 | 37.93 | 38.94 | 38.3 | 27500.0 | 37.8 |
2020-07-02 | 39.32 | 37.99 | 39.08 | 38.12 | 34600.0 | 37.62 |
2020-07-01 | 39.72 | 38.2 | 39.27 | 38.39 | 39700.0 | 37.89 |
2020-06-30 | 39.14 | 37.86 | 38.36 | 39.03 | 41800.0 | 38.52 |
2020-06-29 | 38.88 | 37.23 | 37.31 | 38.4 | 55000.0 | 37.9 |
2020-06-26 | 38.1 | 36.41 | 37.76 | 36.62 | 233500.0 | 36.14 |
2020-06-25 | 38.29 | 37.26 | 37.55 | 38.23 | 50700.0 | 37.73 |
2020-06-24 | 38.58 | 37.51 | 38.41 | 37.66 | 55200.0 | 37.17 |
2020-06-23 | 39.09 | 38.22 | 39.09 | 38.93 | 41600.0 | 38.42 |
2020-06-22 | 38.61 | 37.51 | 37.97 | 38.41 | 38200.0 | 37.91 |
2020-06-19 | 39.35 | 38.23 | 39.33 | 38.52 | 82400.0 | 38.02 |
2020-06-18 | 39.02 | 38.41 | 38.44 | 38.76 | 50400.0 | 38.26 |
2020-06-17 | 40.69 | 38.69 | 40.69 | 38.77 | 26800.0 | 38.27 |
2020-06-16 | 41.49 | 39.78 | 40.79 | 40.3 | 36300.0 | 39.78 |
2020-06-15 | 39.82 | 38.18 | 38.52 | 39.14 | 45700.0 | 38.63 |
2020-06-12 | 40.44 | 38.5 | 40.22 | 39.96 | 60800.0 | 39.44 |
2020-06-11 | 40.07 | 38.44 | 39.55 | 38.5 | 72700.0 | 38.0 |
2020-06-10 | 42.52 | 40.96 | 41.97 | 41.06 | 50300.0 | 40.53 |
2020-06-09 | 43.02 | 41.87 | 42.66 | 42.23 | 62700.0 | 41.68 |
2020-06-08 | 45.24 | 43.45 | 44.36 | 43.53 | 43100.0 | 42.96 |
2020-06-05 | 45.15 | 43.42 | 43.47 | 44.45 | 47000.0 | 43.87 |
2020-06-04 | 42.36 | 40.96 | 40.96 | 41.91 | 48800.0 | 41.37 |
2020-06-03 | 42.86 | 41.0 | 41.0 | 41.71 | 44200.0 | 40.9 |
2020-06-02 | 40.7 | 39.94 | 40.45 | 40.13 | 31400.0 | 39.35 |
2020-06-01 | 41.22 | 39.92 | 40.66 | 39.98 | 67000.0 | 39.2 |
2020-05-29 | 40.98 | 39.12 | 40.08 | 40.34 | 89600.0 | 39.56 |
2020-05-28 | 43.0 | 40.27 | 43.0 | 40.53 | 55200.0 | 39.74 |
2020-05-27 | 42.65 | 39.67 | 40.87 | 42.55 | 70800.0 | 41.72 |
2020-05-26 | 40.35 | 38.15 | 39.0 | 39.9 | 71100.0 | 39.13 |
2020-05-22 | 38.42 | 37.17 | 38.17 | 38.14 | 38600.0 | 37.4 |
2020-05-21 | 38.74 | 37.73 | 38.65 | 38.06 | 37200.0 | 37.32 |
2020-05-20 | 38.65 | 37.43 | 37.58 | 38.43 | 52700.0 | 37.68 |
2020-05-19 | 37.93 | 36.58 | 37.36 | 36.76 | 57600.0 | 36.05 |
2020-05-18 | 37.99 | 35.76 | 35.76 | 37.75 | 64400.0 | 37.02 |
2020-05-15 | 34.96 | 32.85 | 33.1 | 34.4 | 122700.0 | 33.73 |
2020-05-14 | 33.1 | 31.3 | 32.39 | 33.1 | 45900.0 | 32.46 |
2020-05-13 | 34.23 | 32.39 | 34.23 | 33.26 | 46100.0 | 32.62 |
2020-05-12 | 36.56 | 34.48 | 36.56 | 34.69 | 42600.0 | 34.02 |
2020-05-11 | 37.86 | 36.01 | 37.35 | 36.65 | 46200.0 | 35.94 |
2020-05-08 | 38.26 | 36.01 | 36.9 | 38.15 | 41400.0 | 37.41 |
2020-05-07 | 37.03 | 36.06 | 36.49 | 36.18 | 37000.0 | 35.48 |
2020-05-06 | 36.96 | 35.56 | 36.96 | 35.88 | 60500.0 | 35.18 |
2020-05-05 | 39.05 | 36.0 | 38.67 | 36.21 | 34500.0 | 35.51 |
2020-05-04 | 38.49 | 37.29 | 37.46 | 38.15 | 47000.0 | 37.41 |
2020-05-01 | 39.1 | 36.99 | 39.06 | 37.99 | 64000.0 | 37.25 |
2020-04-30 | 43.08 | 39.25 | 43.08 | 40.11 | 75400.0 | 39.33 |
2020-04-29 | 43.78 | 40.69 | 41.31 | 43.48 | 75100.0 | 42.64 |
2020-04-28 | 40.24 | 39.08 | 40.1 | 40.0 | 40200.0 | 39.22 |
2020-04-27 | 39.46 | 36.34 | 36.74 | 39.0 | 59500.0 | 38.24 |
2020-04-24 | 36.23 | 34.77 | 35.56 | 36.12 | 60500.0 | 35.42 |
2020-04-23 | 35.71 | 34.09 | 34.61 | 35.56 | 51200.0 | 34.87 |
2020-04-22 | 35.98 | 34.92 | 35.26 | 35.27 | 78600.0 | 34.59 |
2020-04-21 | 35.3 | 34.0 | 34.29 | 34.75 | 60600.0 | 34.08 |
2020-04-20 | 35.96 | 34.58 | 34.58 | 35.31 | 149400.0 | 34.63 |
2020-04-17 | 35.71 | 32.6 | 32.6 | 35.45 | 121600.0 | 34.76 |
2020-04-16 | 33.06 | 31.04 | 33.05 | 31.8 | 71100.0 | 31.18 |
2020-04-15 | 33.44 | 32.5 | 33.44 | 33.03 | 76800.0 | 32.39 |
2020-04-14 | 35.29 | 33.9 | 34.56 | 34.0 | 148000.0 | 33.34 |
2020-04-13 | 34.33 | 33.5 | 34.0 | 34.0 | 111200.0 | 33.34 |
2020-04-09 | 35.37 | 33.52 | 35.29 | 34.0 | 113800.0 | 33.34 |
2020-04-08 | 35.06 | 33.61 | 34.26 | 34.72 | 123300.0 | 34.05 |
2020-04-07 | 35.28 | 32.27 | 34.82 | 33.5 | 78100.0 | 32.85 |
2020-04-06 | 35.24 | 33.3 | 34.0 | 34.19 | 121900.0 | 33.53 |
2020-04-03 | 35.27 | 32.47 | 33.2 | 33.0 | 68200.0 | 32.36 |
2020-04-02 | 34.74 | 32.43 | 34.08 | 33.57 | 156300.0 | 32.92 |
2020-04-01 | 35.27 | 33.17 | 34.12 | 34.1 | 113200.0 | 33.44 |
2020-03-31 | 35.46 | 34.04 | 35.23 | 35.16 | 112100.0 | 34.48 |
2020-03-30 | 35.99 | 33.97 | 34.37 | 35.39 | 73400.0 | 34.7 |
2020-03-27 | 38.35 | 34.04 | 35.99 | 34.12 | 82800.0 | 33.46 |
2020-03-26 | 37.1 | 33.5 | 33.9 | 37.1 | 87300.0 | 36.38 |
2020-03-25 | 34.59 | 31.71 | 33.08 | 33.5 | 166600.0 | 32.85 |
2020-03-24 | 33.5 | 31.39 | 31.85 | 33.0 | 75500.0 | 32.36 |
2020-03-23 | 31.4 | 28.85 | 30.81 | 30.36 | 91400.0 | 29.77 |
2020-03-20 | 34.17 | 29.8 | 29.9 | 30.56 | 180400.0 | 29.97 |
2020-03-19 | 32.62 | 29.2 | 29.2 | 30.12 | 90300.0 | 29.54 |
2020-03-18 | 33.61 | 29.35 | 31.57 | 29.35 | 70900.0 | 28.78 |
2020-03-17 | 34.21 | 30.15 | 31.31 | 33.51 | 113000.0 | 32.86 |
2020-03-16 | 39.13 | 31.24 | 34.35 | 31.48 | 87000.0 | 30.87 |
2020-03-13 | 38.46 | 35.22 | 37.07 | 36.97 | 97300.0 | 36.25 |
2020-03-12 | 38.09 | 35.03 | 35.99 | 35.37 | 109500.0 | 34.68 |
2020-03-11 | 39.1 | 36.89 | 38.82 | 38.09 | 75800.0 | 37.35 |
2020-03-10 | 40.65 | 37.14 | 38.53 | 39.74 | 115600.0 | 38.97 |
2020-03-09 | 41.08 | 37.51 | 40.99 | 37.68 | 69300.0 | 36.95 |
2020-03-06 | 43.9 | 42.45 | 42.83 | 42.97 | 62400.0 | 42.14 |
2020-03-05 | 46.56 | 43.1 | 46.19 | 44.07 | 47800.0 | 43.22 |
2020-03-04 | 47.2 | 45.46 | 47.11 | 47.06 | 31400.0 | 46.15 |
2020-03-03 | 48.42 | 45.97 | 47.65 | 46.48 | 38800.0 | 45.58 |
2020-03-02 | 47.93 | 45.97 | 46.94 | 47.83 | 56500.0 | 46.9 |
2020-02-28 | 47.46 | 44.76 | 46.07 | 46.95 | 74100.0 | 45.77 |
2020-02-27 | 50.11 | 47.1 | 49.3 | 47.13 | 54600.0 | 45.95 |
2020-02-26 | 51.0 | 49.48 | 50.42 | 50.08 | 36400.0 | 48.83 |
2020-02-25 | 51.63 | 49.88 | 51.14 | 50.24 | 33200.0 | 48.98 |
2020-02-24 | 52.06 | 50.97 | 51.84 | 51.08 | 21800.0 | 49.8 |
2020-02-21 | 53.33 | 52.05 | 52.78 | 52.91 | 26700.0 | 51.59 |
2020-02-20 | 53.51 | 52.41 | 53.16 | 52.64 | 27000.0 | 51.32 |
2020-02-19 | 53.76 | 53.02 | 53.46 | 53.21 | 26600.0 | 51.88 |
2020-02-18 | 54.23 | 53.04 | 53.37 | 53.27 | 15000.0 | 51.94 |