名前 | Cerner Corporation Common Stock |
ティッカー | CERN |
国 | United States |
上場年 | 1986.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 75.2 | 72.6 | 75.1 | 72.75 | 4966200.0 | 72.75 |
2021-02-12 | 75.54 | 74.41 | 75.5 | 74.95 | 3174400.0 | 74.95 |
2021-02-11 | 78.37 | 75.06 | 77.51 | 75.9 | 3171300.0 | 75.9 |
2021-02-10 | 79.99 | 78.74 | 79.56 | 79.0 | 2266100.0 | 79.0 |
2021-02-09 | 79.49 | 78.67 | 78.83 | 79.02 | 1876200.0 | 79.02 |
2021-02-08 | 80.22 | 78.14 | 79.79 | 78.5 | 2401800.0 | 78.5 |
2021-02-05 | 80.85 | 79.69 | 80.78 | 79.82 | 928500.0 | 79.82 |
2021-02-04 | 81.26 | 79.61 | 80.04 | 80.09 | 991700.0 | 80.09 |
2021-02-03 | 80.65 | 79.2 | 80.35 | 79.74 | 1067000.0 | 79.74 |
2021-02-02 | 82.06 | 80.44 | 80.54 | 80.48 | 1169500.0 | 80.48 |
2021-02-01 | 80.76 | 79.47 | 80.76 | 80.09 | 1270600.0 | 80.09 |
2021-01-29 | 81.26 | 79.25 | 80.12 | 80.11 | 1492400.0 | 80.11 |
2021-01-28 | 84.2 | 80.62 | 83.12 | 80.66 | 2149500.0 | 80.66 |
2021-01-27 | 84.06 | 80.9 | 80.9 | 83.3 | 3087600.0 | 83.3 |
2021-01-26 | 81.44 | 79.93 | 80.66 | 81.33 | 1010800.0 | 81.33 |
2021-01-25 | 81.36 | 79.76 | 79.85 | 80.5 | 1525600.0 | 80.5 |
2021-01-22 | 80.26 | 79.21 | 79.64 | 79.9 | 1312500.0 | 79.9 |
2021-01-21 | 80.17 | 79.41 | 79.62 | 79.62 | 964300.0 | 79.62 |
2021-01-20 | 80.0 | 78.8 | 79.08 | 79.74 | 1184200.0 | 79.74 |
2021-01-19 | 80.03 | 78.76 | 79.38 | 79.51 | 1332900.0 | 79.51 |
2021-01-15 | 80.47 | 79.08 | 80.12 | 80.21 | 1453900.0 | 80.21 |
2021-01-14 | 81.75 | 80.23 | 80.43 | 80.33 | 2282000.0 | 80.33 |
2021-01-13 | 80.82 | 78.87 | 79.01 | 80.65 | 2375500.0 | 80.65 |
2021-01-12 | 79.19 | 78.28 | 78.79 | 78.93 | 1199200.0 | 78.93 |
2021-01-11 | 79.8 | 78.45 | 79.65 | 78.88 | 1343700.0 | 78.88 |
2021-01-08 | 80.0 | 78.37 | 79.5 | 79.86 | 1586900.0 | 79.86 |
2021-01-07 | 80.0 | 78.4 | 78.4 | 79.63 | 1824500.0 | 79.63 |
2021-01-06 | 78.95 | 76.52 | 76.74 | 78.83 | 1807100.0 | 78.83 |
2021-01-05 | 78.5 | 77.34 | 77.5 | 78.21 | 1123600.0 | 78.21 |
2021-01-04 | 79.03 | 76.55 | 78.4 | 77.74 | 2180700.0 | 77.74 |
2020-12-31 | 78.55 | 77.58 | 78.01 | 78.48 | 704900.0 | 78.48 |
2020-12-30 | 78.98 | 77.85 | 78.38 | 77.98 | 698400.0 | 77.98 |
2020-12-29 | 78.98 | 78.2 | 78.58 | 78.5 | 772600.0 | 78.5 |
2020-12-28 | 79.24 | 77.51 | 78.7 | 78.05 | 1425200.0 | 78.05 |
2020-12-24 | 78.46 | 77.62 | 78.4 | 78.41 | 432000.0 | 78.41 |
2020-12-23 | 78.24 | 77.35 | 77.78 | 77.69 | 1039600.0 | 77.47 |
2020-12-22 | 77.62 | 76.47 | 76.58 | 77.38 | 1612200.0 | 77.16 |
2020-12-21 | 77.08 | 75.09 | 76.66 | 76.59 | 1308000.0 | 76.37 |
2020-12-18 | 78.21 | 76.97 | 77.68 | 77.6 | 5548700.0 | 77.38 |
2020-12-17 | 78.37 | 77.32 | 77.41 | 78.16 | 2600200.0 | 77.94 |
2020-12-16 | 77.5 | 75.44 | 75.76 | 77.4 | 3245800.0 | 77.18 |
2020-12-15 | 75.41 | 74.32 | 74.7 | 75.36 | 1611800.0 | 75.15 |
2020-12-14 | 75.03 | 74.14 | 74.95 | 74.25 | 1522000.0 | 74.04 |
2020-12-11 | 75.02 | 73.77 | 74.08 | 74.51 | 1486200.0 | 74.3 |
2020-12-10 | 74.33 | 73.53 | 74.05 | 73.97 | 1191400.0 | 73.76 |
2020-12-09 | 75.16 | 73.86 | 74.12 | 74.41 | 1924100.0 | 74.2 |
2020-12-08 | 74.19 | 72.15 | 72.15 | 74.15 | 1884100.0 | 73.94 |
2020-12-07 | 74.47 | 72.74 | 74.22 | 72.84 | 1635800.0 | 72.63 |
2020-12-04 | 74.77 | 73.47 | 73.69 | 74.29 | 1443700.0 | 74.08 |
2020-12-03 | 75.27 | 73.65 | 75.15 | 73.89 | 1274400.0 | 73.68 |
2020-12-02 | 75.55 | 74.84 | 75.04 | 75.47 | 844200.0 | 75.26 |
2020-12-01 | 76.0 | 74.9 | 75.06 | 75.37 | 1308700.0 | 75.16 |
2020-11-30 | 74.88 | 73.75 | 74.12 | 74.84 | 1937500.0 | 74.63 |
2020-11-27 | 74.38 | 73.79 | 74.07 | 74.1 | 819800.0 | 73.89 |
2020-11-25 | 74.82 | 73.8 | 74.8 | 74.12 | 863900.0 | 73.91 |
2020-11-24 | 75.15 | 73.78 | 74.17 | 74.37 | 1196900.0 | 74.16 |
2020-11-23 | 74.43 | 73.17 | 73.97 | 73.61 | 1315400.0 | 73.4 |
2020-11-20 | 74.12 | 72.54 | 72.87 | 73.25 | 1558800.0 | 73.04 |
2020-11-19 | 73.36 | 72.1 | 73.03 | 72.87 | 1140300.0 | 72.66 |
2020-11-18 | 75.24 | 72.88 | 74.52 | 72.92 | 1298400.0 | 72.71 |
2020-11-17 | 75.39 | 73.88 | 74.72 | 74.77 | 913200.0 | 74.56 |
2020-11-16 | 76.15 | 75.0 | 75.58 | 75.26 | 790500.0 | 75.05 |
2020-11-13 | 75.46 | 74.21 | 74.34 | 75.46 | 997600.0 | 75.25 |
2020-11-12 | 74.88 | 73.39 | 74.27 | 73.86 | 897500.0 | 73.65 |
2020-11-11 | 75.47 | 73.94 | 75.29 | 74.61 | 1399700.0 | 74.4 |
2020-11-10 | 75.06 | 72.8 | 72.94 | 74.72 | 1798400.0 | 74.51 |
2020-11-09 | 77.33 | 73.81 | 75.74 | 73.87 | 2234600.0 | 73.66 |
2020-11-06 | 73.2 | 71.94 | 72.78 | 72.96 | 1030700.0 | 72.75 |
2020-11-05 | 73.65 | 72.14 | 73.6 | 72.4 | 1316300.0 | 72.19 |
2020-11-04 | 75.22 | 71.91 | 74.89 | 72.1 | 2146800.0 | 71.9 |
2020-11-03 | 73.47 | 72.31 | 72.57 | 72.45 | 1253900.0 | 72.24 |
2020-11-02 | 71.9 | 70.44 | 71.0 | 71.87 | 1132800.0 | 71.67 |
2020-10-30 | 70.78 | 69.05 | 69.3 | 70.09 | 1474700.0 | 69.89 |
2020-10-29 | 71.66 | 68.48 | 70.38 | 70.48 | 1773100.0 | 70.28 |
2020-10-28 | 72.55 | 70.51 | 72.15 | 70.64 | 2916400.0 | 70.44 |
2020-10-27 | 73.93 | 72.11 | 72.91 | 72.74 | 1347100.0 | 72.53 |
2020-10-26 | 73.12 | 71.75 | 72.53 | 72.87 | 987500.0 | 72.66 |
2020-10-23 | 74.13 | 73.0 | 73.04 | 73.72 | 847900.0 | 73.51 |
2020-10-22 | 72.77 | 71.14 | 72.68 | 72.59 | 802800.0 | 72.38 |
2020-10-21 | 73.49 | 72.33 | 72.68 | 72.56 | 1416400.0 | 72.35 |
2020-10-20 | 73.59 | 72.22 | 72.59 | 72.7 | 787600.0 | 72.49 |
2020-10-19 | 75.11 | 72.03 | 74.75 | 72.36 | 1053200.0 | 72.16 |
2020-10-16 | 75.24 | 73.54 | 73.95 | 74.63 | 1549600.0 | 74.42 |
2020-10-15 | 74.08 | 73.08 | 73.23 | 73.76 | 1109400.0 | 73.55 |
2020-10-14 | 74.39 | 73.25 | 73.75 | 74.23 | 1122800.0 | 74.02 |
2020-10-13 | 74.08 | 72.96 | 74.04 | 73.25 | 1411100.0 | 73.04 |
2020-10-12 | 75.05 | 72.7 | 72.85 | 73.79 | 1836900.0 | 73.58 |
2020-10-09 | 73.18 | 71.87 | 72.67 | 72.39 | 1023100.0 | 72.19 |
2020-10-08 | 72.18 | 71.44 | 71.84 | 71.84 | 807100.0 | 71.64 |
2020-10-07 | 72.93 | 71.4 | 72.82 | 71.48 | 1022100.0 | 71.28 |
2020-10-06 | 73.14 | 71.5 | 72.17 | 71.98 | 1336800.0 | 71.78 |
2020-10-05 | 71.96 | 70.71 | 70.71 | 71.76 | 1314200.0 | 71.56 |
2020-10-02 | 71.98 | 70.48 | 71.51 | 71.18 | 1027200.0 | 70.98 |
2020-10-01 | 73.3 | 71.75 | 72.85 | 72.31 | 1402700.0 | 72.11 |
2020-09-30 | 73.16 | 70.64 | 71.58 | 72.29 | 1712200.0 | 72.09 |
2020-09-29 | 72.5 | 71.1 | 71.38 | 71.19 | 1257900.0 | 70.99 |
2020-09-28 | 71.63 | 69.81 | 70.05 | 71.6 | 1833200.0 | 71.4 |
2020-09-25 | 69.51 | 66.92 | 67.11 | 69.31 | 1319200.0 | 69.11 |
2020-09-24 | 68.26 | 66.75 | 67.53 | 67.48 | 949100.0 | 67.29 |
2020-09-23 | 68.99 | 67.44 | 68.72 | 67.73 | 1424200.0 | 67.36 |
2020-09-22 | 69.03 | 67.81 | 68.61 | 68.63 | 1459600.0 | 68.25 |
2020-09-21 | 69.04 | 67.08 | 68.51 | 68.7 | 1820900.0 | 68.32 |
2020-09-18 | 72.14 | 69.33 | 72.1 | 69.85 | 2784100.0 | 69.47 |
2020-09-17 | 72.08 | 70.71 | 71.27 | 71.78 | 1432500.0 | 71.39 |
2020-09-16 | 73.58 | 72.06 | 72.4 | 72.42 | 1965500.0 | 72.02 |
2020-09-15 | 72.35 | 71.58 | 72.0 | 71.7 | 1099100.0 | 71.31 |
2020-09-14 | 72.55 | 71.45 | 71.46 | 71.94 | 977500.0 | 71.55 |
2020-09-11 | 71.4 | 69.94 | 70.0 | 70.95 | 1844300.0 | 70.56 |
2020-09-10 | 72.09 | 70.28 | 71.37 | 70.38 | 1545900.0 | 69.99 |
2020-09-09 | 72.14 | 70.34 | 70.77 | 71.57 | 1562400.0 | 71.18 |
2020-09-08 | 71.67 | 69.75 | 71.38 | 70.04 | 2563100.0 | 69.66 |
2020-09-04 | 74.6 | 71.79 | 73.87 | 72.01 | 2251800.0 | 71.62 |
2020-09-03 | 76.21 | 73.06 | 75.19 | 73.77 | 2114800.0 | 73.37 |
2020-09-02 | 75.5 | 72.6 | 72.91 | 75.23 | 2561600.0 | 74.82 |
2020-09-01 | 73.03 | 72.05 | 72.88 | 72.47 | 1034800.0 | 72.07 |
2020-08-31 | 73.68 | 71.85 | 71.85 | 73.37 | 2016700.0 | 72.97 |
2020-08-28 | 73.42 | 72.22 | 73.28 | 72.8 | 946100.0 | 72.4 |
2020-08-27 | 73.45 | 71.64 | 72.21 | 73.24 | 1626900.0 | 72.84 |
2020-08-26 | 71.79 | 70.61 | 71.79 | 71.39 | 1038000.0 | 71.0 |
2020-08-25 | 72.5 | 71.5 | 72.41 | 71.81 | 1134500.0 | 71.42 |
2020-08-24 | 72.5 | 71.82 | 72.16 | 72.36 | 932700.0 | 71.96 |
2020-08-21 | 71.91 | 71.11 | 71.25 | 71.82 | 1201600.0 | 71.43 |
2020-08-20 | 72.69 | 71.47 | 72.26 | 71.63 | 833300.0 | 71.24 |
2020-08-19 | 73.79 | 72.25 | 73.67 | 72.44 | 824100.0 | 72.04 |
2020-08-18 | 73.79 | 73.05 | 73.24 | 73.41 | 1589000.0 | 73.01 |
2020-08-17 | 73.06 | 72.52 | 73.0 | 72.86 | 1284500.0 | 72.46 |
2020-08-14 | 73.27 | 72.59 | 72.89 | 72.91 | 1427700.0 | 72.51 |
2020-08-13 | 73.22 | 72.47 | 72.7 | 73.08 | 1409600.0 | 72.68 |
2020-08-12 | 73.52 | 72.37 | 72.55 | 72.77 | 1600900.0 | 72.37 |
2020-08-11 | 72.93 | 72.02 | 72.17 | 72.41 | 2393900.0 | 72.01 |
2020-08-10 | 71.99 | 69.92 | 70.0 | 71.98 | 2300300.0 | 71.59 |
2020-08-07 | 70.05 | 69.24 | 69.52 | 70.04 | 1861900.0 | 69.66 |
2020-08-06 | 70.12 | 69.29 | 69.29 | 69.95 | 1411100.0 | 69.57 |
2020-08-05 | 69.59 | 68.49 | 69.47 | 69.31 | 1257300.0 | 68.93 |
2020-08-04 | 69.45 | 68.23 | 68.51 | 68.91 | 1536200.0 | 68.53 |
2020-08-03 | 69.66 | 68.57 | 69.23 | 68.82 | 1902800.0 | 68.44 |
2020-07-31 | 71.58 | 68.87 | 71.04 | 69.45 | 2033800.0 | 69.07 |
2020-07-30 | 72.75 | 69.31 | 70.92 | 71.26 | 2380100.0 | 70.87 |
2020-07-29 | 73.8 | 71.4 | 71.81 | 73.41 | 2210800.0 | 73.01 |
2020-07-28 | 72.66 | 70.97 | 72.16 | 71.14 | 2032000.0 | 70.75 |
2020-07-27 | 72.73 | 71.0 | 71.53 | 72.45 | 1240800.0 | 72.05 |
2020-07-24 | 72.48 | 71.33 | 72.3 | 71.79 | 1513600.0 | 71.4 |
2020-07-23 | 72.94 | 71.76 | 72.0 | 72.13 | 1672100.0 | 71.73 |
2020-07-22 | 72.48 | 71.17 | 71.67 | 72.06 | 1292500.0 | 71.66 |
2020-07-21 | 72.11 | 71.04 | 71.8 | 71.41 | 1799300.0 | 71.02 |
2020-07-20 | 71.71 | 70.92 | 71.35 | 71.42 | 1491200.0 | 71.03 |
2020-07-17 | 71.92 | 70.84 | 71.57 | 71.26 | 2352300.0 | 70.87 |
2020-07-16 | 71.82 | 71.0 | 71.5 | 71.7 | 1264200.0 | 71.31 |
2020-07-15 | 72.22 | 70.42 | 70.42 | 71.81 | 1831800.0 | 71.42 |
2020-07-14 | 69.87 | 68.69 | 69.22 | 69.73 | 1346500.0 | 69.35 |
2020-07-13 | 70.81 | 69.39 | 70.15 | 69.45 | 1810800.0 | 69.07 |
2020-07-10 | 70.09 | 69.36 | 69.39 | 69.93 | 978400.0 | 69.55 |
2020-07-09 | 69.91 | 68.58 | 69.76 | 69.63 | 1564400.0 | 69.25 |
2020-07-08 | 70.5 | 69.13 | 70.5 | 69.97 | 1637200.0 | 69.59 |
2020-07-07 | 70.73 | 69.42 | 69.8 | 70.07 | 2282600.0 | 69.69 |
2020-07-06 | 71.22 | 69.92 | 70.92 | 70.93 | 2743600.0 | 70.54 |
2020-07-02 | 70.59 | 69.75 | 70.01 | 69.91 | 1943900.0 | 69.53 |
2020-07-01 | 69.81 | 68.63 | 68.68 | 69.49 | 2089900.0 | 69.11 |
2020-06-30 | 68.96 | 67.37 | 68.06 | 68.55 | 2009800.0 | 68.17 |
2020-06-29 | 68.45 | 66.75 | 67.23 | 67.94 | 1509200.0 | 67.57 |
2020-06-26 | 68.88 | 65.78 | 68.52 | 66.54 | 3496900.0 | 66.18 |
2020-06-25 | 68.86 | 67.82 | 68.6 | 68.36 | 1998700.0 | 67.99 |
2020-06-24 | 70.65 | 68.28 | 70.43 | 68.65 | 1859000.0 | 68.27 |
2020-06-23 | 72.21 | 70.56 | 71.48 | 71.05 | 1733000.0 | 70.66 |
2020-06-22 | 72.55 | 70.93 | 72.27 | 71.2 | 2596100.0 | 70.81 |
2020-06-19 | 73.18 | 69.53 | 70.63 | 73.18 | 7312300.0 | 72.78 |
2020-06-18 | 69.96 | 68.81 | 69.46 | 69.72 | 2066400.0 | 69.34 |
2020-06-17 | 70.48 | 69.41 | 69.86 | 69.61 | 1885800.0 | 69.23 |
2020-06-16 | 70.62 | 68.6 | 68.71 | 69.44 | 2646600.0 | 69.06 |
2020-06-15 | 68.01 | 65.14 | 65.9 | 67.89 | 2645500.0 | 67.52 |
2020-06-12 | 68.69 | 66.13 | 67.57 | 66.96 | 1677200.0 | 66.59 |
2020-06-11 | 71.49 | 67.16 | 71.49 | 67.4 | 2404500.0 | 67.03 |
2020-06-10 | 72.13 | 70.65 | 72.12 | 71.87 | 1878300.0 | 71.48 |
2020-06-09 | 73.84 | 71.63 | 73.73 | 71.88 | 1374700.0 | 71.49 |
2020-06-08 | 74.04 | 72.41 | 72.79 | 73.85 | 1359300.0 | 73.45 |
2020-06-05 | 73.99 | 71.06 | 71.72 | 73.01 | 2293000.0 | 72.61 |
2020-06-04 | 73.3 | 70.66 | 72.21 | 71.37 | 2080100.0 | 70.98 |
2020-06-03 | 73.94 | 72.72 | 73.74 | 73.51 | 1710700.0 | 72.93 |
2020-06-02 | 73.25 | 72.0 | 72.5 | 73.16 | 2848000.0 | 72.58 |
2020-06-01 | 73.04 | 71.97 | 72.43 | 72.59 | 1994200.0 | 72.02 |
2020-05-29 | 72.98 | 69.97 | 70.92 | 72.9 | 3779800.0 | 72.32 |
2020-05-28 | 71.65 | 68.18 | 68.98 | 70.87 | 2432100.0 | 70.31 |
2020-05-27 | 68.53 | 66.74 | 67.35 | 68.31 | 1659400.0 | 67.77 |
2020-05-26 | 68.98 | 67.29 | 68.98 | 67.39 | 1614400.0 | 66.86 |
2020-05-22 | 67.42 | 66.59 | 67.14 | 67.28 | 945900.0 | 66.75 |
2020-05-21 | 68.25 | 67.05 | 67.97 | 67.12 | 1266800.0 | 66.59 |
2020-05-20 | 68.49 | 67.51 | 68.02 | 67.79 | 1129400.0 | 67.25 |
2020-05-19 | 68.78 | 67.77 | 68.5 | 67.78 | 1466600.0 | 67.24 |
2020-05-18 | 68.62 | 66.31 | 66.38 | 68.38 | 2209900.0 | 67.84 |
2020-05-15 | 65.99 | 64.47 | 65.67 | 65.11 | 4334600.0 | 64.59 |
2020-05-14 | 65.73 | 63.11 | 64.36 | 65.59 | 2258900.0 | 65.07 |
2020-05-13 | 66.38 | 64.43 | 66.04 | 64.95 | 1600400.0 | 64.44 |
2020-05-12 | 68.48 | 66.22 | 68.28 | 66.22 | 2673600.0 | 65.7 |
2020-05-11 | 69.52 | 68.14 | 68.46 | 68.44 | 1606500.0 | 67.9 |
2020-05-08 | 68.93 | 67.37 | 68.37 | 68.75 | 1675100.0 | 68.21 |
2020-05-07 | 67.64 | 66.67 | 67.51 | 66.99 | 1993000.0 | 66.46 |
2020-05-06 | 69.06 | 66.83 | 68.75 | 66.89 | 1962700.0 | 66.36 |
2020-05-05 | 69.47 | 67.2 | 67.2 | 68.47 | 2373100.0 | 67.93 |
2020-05-04 | 67.12 | 65.55 | 66.32 | 67.06 | 2219000.0 | 66.53 |
2020-05-01 | 68.16 | 66.15 | 67.81 | 66.71 | 2079700.0 | 66.18 |
2020-04-30 | 70.93 | 69.03 | 70.25 | 69.39 | 2115300.0 | 68.84 |
2020-04-29 | 72.97 | 68.95 | 72.1 | 71.01 | 3581400.0 | 70.45 |
2020-04-28 | 74.88 | 70.53 | 73.98 | 71.76 | 3120700.0 | 71.19 |
2020-04-27 | 74.42 | 72.47 | 73.3 | 73.3 | 1470300.0 | 72.72 |
2020-04-24 | 72.93 | 70.89 | 71.83 | 72.75 | 1632500.0 | 72.17 |
2020-04-23 | 71.78 | 70.52 | 71.33 | 71.15 | 1759900.0 | 70.59 |
2020-04-22 | 71.38 | 69.6 | 70.16 | 70.78 | 2329100.0 | 70.22 |
2020-04-21 | 70.05 | 67.75 | 69.07 | 68.59 | 2497100.0 | 68.05 |
2020-04-20 | 71.76 | 68.76 | 68.82 | 70.25 | 2086600.0 | 69.69 |
2020-04-17 | 70.27 | 68.71 | 70.27 | 70.01 | 2524800.0 | 69.46 |
2020-04-16 | 69.09 | 67.33 | 68.64 | 68.64 | 2004600.0 | 68.1 |
2020-04-15 | 69.29 | 66.68 | 66.68 | 68.21 | 2412600.0 | 67.67 |
2020-04-14 | 69.39 | 66.53 | 66.61 | 68.95 | 2416100.0 | 68.4 |
2020-04-13 | 68.11 | 64.28 | 67.88 | 65.72 | 2004100.0 | 65.2 |
2020-04-09 | 68.83 | 67.07 | 67.41 | 68.38 | 2314400.0 | 67.84 |
2020-04-08 | 66.77 | 63.3 | 63.95 | 66.41 | 2200900.0 | 65.88 |
2020-04-07 | 65.99 | 63.9 | 64.9 | 64.26 | 2277500.0 | 63.75 |
2020-04-06 | 64.26 | 62.0 | 63.38 | 63.96 | 2520300.0 | 63.45 |
2020-04-03 | 62.53 | 61.14 | 61.36 | 62.27 | 2223400.0 | 61.78 |
2020-04-02 | 63.25 | 59.61 | 60.3 | 61.96 | 1624400.0 | 61.47 |
2020-04-01 | 61.96 | 59.85 | 60.89 | 60.71 | 2199700.0 | 60.05 |
2020-03-31 | 64.97 | 62.64 | 64.97 | 62.99 | 2837500.0 | 62.31 |
2020-03-30 | 64.49 | 60.9 | 61.27 | 64.24 | 2909500.0 | 63.54 |
2020-03-27 | 62.06 | 58.11 | 58.89 | 60.01 | 2771100.0 | 59.36 |
2020-03-26 | 61.79 | 57.82 | 57.82 | 61.04 | 3454000.0 | 60.38 |
2020-03-25 | 59.93 | 56.76 | 58.42 | 58.04 | 3124800.0 | 57.41 |
2020-03-24 | 59.74 | 56.11 | 57.15 | 58.42 | 4147900.0 | 57.79 |
2020-03-23 | 56.85 | 53.08 | 55.98 | 54.7 | 3695400.0 | 54.11 |
2020-03-20 | 60.93 | 56.08 | 59.92 | 56.55 | 5137700.0 | 55.94 |
2020-03-19 | 62.55 | 58.07 | 59.72 | 59.49 | 3370800.0 | 58.84 |
2020-03-18 | 61.76 | 54.54 | 59.94 | 59.87 | 3462700.0 | 59.22 |
2020-03-17 | 64.31 | 57.98 | 60.98 | 62.37 | 4572100.0 | 61.69 |
2020-03-16 | 61.71 | 58.11 | 59.92 | 60.53 | 5019200.0 | 59.87 |
2020-03-13 | 67.51 | 60.68 | 66.71 | 64.43 | 6424400.0 | 63.73 |
2020-03-12 | 68.09 | 64.54 | 65.01 | 64.68 | 4706800.0 | 63.98 |
2020-03-11 | 69.01 | 66.6 | 67.47 | 68.35 | 3954900.0 | 67.61 |
2020-03-10 | 71.86 | 66.75 | 71.43 | 69.14 | 3587900.0 | 68.39 |
2020-03-09 | 71.81 | 69.44 | 69.52 | 70.26 | 4415600.0 | 69.5 |
2020-03-06 | 73.72 | 70.26 | 70.45 | 73.36 | 3283900.0 | 72.56 |
2020-03-05 | 73.53 | 71.04 | 71.56 | 72.57 | 2442200.0 | 71.78 |
2020-03-04 | 73.55 | 71.81 | 72.36 | 73.49 | 2404500.0 | 72.69 |
2020-03-03 | 73.96 | 70.33 | 72.67 | 71.1 | 3217500.0 | 70.33 |
2020-03-02 | 72.59 | 69.22 | 69.51 | 72.55 | 3179800.0 | 71.76 |
2020-02-28 | 69.34 | 67.53 | 68.04 | 69.27 | 5167200.0 | 68.52 |
2020-02-27 | 72.6 | 69.83 | 71.52 | 69.89 | 3146000.0 | 69.13 |
2020-02-26 | 74.08 | 72.18 | 72.9 | 72.41 | 2981300.0 | 71.62 |
2020-02-25 | 73.99 | 72.19 | 73.92 | 72.41 | 3071200.0 | 71.62 |
2020-02-24 | 75.82 | 73.37 | 74.41 | 73.38 | 2779900.0 | 72.58 |
2020-02-21 | 76.76 | 75.71 | 76.47 | 76.07 | 1992200.0 | 75.24 |
2020-02-20 | 77.02 | 75.76 | 76.79 | 76.71 | 1555900.0 | 75.88 |
2020-02-19 | 77.27 | 76.34 | 76.94 | 76.76 | 1880200.0 | 75.93 |
2020-02-18 | 77.8 | 76.67 | 77.12 | 76.78 | 1910000.0 | 75.95 |