名前 | The Carlyle Group Inc. Common Stock |
ティッカー | CG |
国 | United States |
上場年 | 2012.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.48 | 36.95 | 37.25 | 37.16 | 1473200.0 | 37.16 |
2021-02-12 | 37.34 | 36.9 | 37.34 | 37.16 | 1424700.0 | 37.16 |
2021-02-11 | 37.77 | 36.54 | 37.73 | 37.19 | 1743500.0 | 36.94 |
2021-02-10 | 37.81 | 36.97 | 37.71 | 37.41 | 2109100.0 | 37.16 |
2021-02-09 | 37.61 | 36.63 | 36.72 | 37.3 | 2043500.0 | 37.05 |
2021-02-08 | 37.08 | 36.21 | 36.98 | 36.61 | 1483500.0 | 36.36 |
2021-02-05 | 37.23 | 36.2 | 37.23 | 36.6 | 1424600.0 | 36.35 |
2021-02-04 | 36.14 | 33.76 | 33.8 | 36.1 | 2817500.0 | 35.86 |
2021-02-03 | 33.74 | 32.96 | 33.46 | 33.71 | 1823200.0 | 33.48 |
2021-02-02 | 33.74 | 32.79 | 32.79 | 33.48 | 1441000.0 | 33.25 |
2021-02-01 | 33.05 | 32.43 | 32.55 | 32.71 | 1546000.0 | 32.49 |
2021-01-29 | 32.8 | 31.74 | 32.73 | 32.27 | 1045000.0 | 32.05 |
2021-01-28 | 33.02 | 31.57 | 31.85 | 32.83 | 1148000.0 | 32.61 |
2021-01-27 | 32.11 | 31.18 | 31.99 | 31.49 | 2853900.0 | 31.28 |
2021-01-26 | 34.0 | 32.31 | 33.89 | 32.41 | 1633000.0 | 32.19 |
2021-01-25 | 33.6 | 32.77 | 33.4 | 33.01 | 1020800.0 | 32.79 |
2021-01-22 | 34.03 | 33.2 | 33.83 | 33.4 | 948500.0 | 33.18 |
2021-01-21 | 34.79 | 34.0 | 34.79 | 34.1 | 1314300.0 | 33.87 |
2021-01-20 | 34.75 | 34.06 | 34.06 | 34.52 | 1377200.0 | 34.29 |
2021-01-19 | 34.69 | 34.02 | 34.02 | 34.28 | 1048600.0 | 34.05 |
2021-01-15 | 33.8 | 32.85 | 33.3 | 33.7 | 1571400.0 | 33.47 |
2021-01-14 | 34.06 | 33.06 | 33.41 | 33.76 | 1383900.0 | 33.53 |
2021-01-13 | 33.69 | 32.84 | 33.68 | 33.16 | 1668600.0 | 32.94 |
2021-01-12 | 33.89 | 32.86 | 32.91 | 33.41 | 2495100.0 | 33.19 |
2021-01-11 | 32.83 | 31.54 | 31.77 | 32.61 | 597500.0 | 32.39 |
2021-01-08 | 32.23 | 31.51 | 31.7 | 32.16 | 2061200.0 | 31.94 |
2021-01-07 | 31.81 | 31.11 | 31.22 | 31.47 | 686800.0 | 31.26 |
2021-01-06 | 31.78 | 30.65 | 31.42 | 31.03 | 1736900.0 | 30.82 |
2021-01-05 | 31.49 | 30.89 | 31.0 | 31.44 | 826000.0 | 31.23 |
2021-01-04 | 31.6 | 30.41 | 31.6 | 31.11 | 1482500.0 | 30.9 |
2020-12-31 | 31.8 | 31.11 | 31.32 | 31.44 | 531900.0 | 31.23 |
2020-12-30 | 32.03 | 31.31 | 31.41 | 31.42 | 416700.0 | 31.21 |
2020-12-29 | 31.71 | 31.25 | 31.63 | 31.26 | 625700.0 | 31.05 |
2020-12-28 | 31.72 | 31.34 | 31.59 | 31.44 | 694900.0 | 31.23 |
2020-12-24 | 31.61 | 31.0 | 31.36 | 31.36 | 351100.0 | 31.15 |
2020-12-23 | 31.75 | 31.07 | 31.23 | 31.38 | 653400.0 | 31.17 |
2020-12-22 | 31.33 | 30.48 | 30.89 | 30.98 | 1362000.0 | 30.77 |
2020-12-21 | 30.99 | 30.11 | 30.43 | 30.84 | 2220400.0 | 30.63 |
2020-12-18 | 31.09 | 30.55 | 31.09 | 30.85 | 1758200.0 | 30.64 |
2020-12-17 | 31.25 | 30.77 | 30.93 | 31.15 | 1360300.0 | 30.94 |
2020-12-16 | 31.1 | 30.27 | 30.47 | 30.9 | 1444300.0 | 30.69 |
2020-12-15 | 30.32 | 29.66 | 29.67 | 30.29 | 866800.0 | 30.09 |
2020-12-14 | 29.91 | 29.28 | 29.77 | 29.4 | 1146800.0 | 29.2 |
2020-12-11 | 29.98 | 29.38 | 29.43 | 29.64 | 625100.0 | 29.44 |
2020-12-10 | 30.0 | 29.05 | 30.0 | 29.72 | 2065800.0 | 29.52 |
2020-12-09 | 30.18 | 29.69 | 30.0 | 30.0 | 1966600.0 | 29.8 |
2020-12-08 | 29.83 | 29.3 | 29.3 | 29.78 | 1338400.0 | 29.58 |
2020-12-07 | 29.75 | 29.22 | 29.22 | 29.34 | 1199800.0 | 29.14 |
2020-12-04 | 29.15 | 28.81 | 28.98 | 29.07 | 1081100.0 | 28.87 |
2020-12-03 | 29.26 | 28.7 | 28.92 | 28.81 | 769500.0 | 28.62 |
2020-12-02 | 29.1 | 28.54 | 28.73 | 28.86 | 1332200.0 | 28.67 |
2020-12-01 | 29.1 | 28.39 | 28.75 | 28.67 | 1028300.0 | 28.48 |
2020-11-30 | 28.65 | 28.12 | 28.56 | 28.41 | 1564000.0 | 28.22 |
2020-11-27 | 29.03 | 28.56 | 28.93 | 28.63 | 1151700.0 | 28.44 |
2020-11-25 | 28.89 | 28.34 | 28.63 | 28.77 | 559300.0 | 28.58 |
2020-11-24 | 29.01 | 27.95 | 28.17 | 28.7 | 1559900.0 | 28.51 |
2020-11-23 | 28.6 | 27.74 | 28.09 | 27.76 | 1236900.0 | 27.57 |
2020-11-20 | 28.71 | 27.74 | 28.71 | 27.94 | 1531100.0 | 27.75 |
2020-11-19 | 28.03 | 27.57 | 27.89 | 27.8 | 1934600.0 | 27.61 |
2020-11-18 | 28.91 | 27.9 | 28.67 | 27.96 | 936500.0 | 27.77 |
2020-11-17 | 28.65 | 27.93 | 28.37 | 28.63 | 1943500.0 | 28.44 |
2020-11-16 | 28.57 | 27.73 | 28.32 | 28.45 | 1090700.0 | 28.26 |
2020-11-13 | 27.97 | 27.39 | 27.7 | 27.8 | 886300.0 | 27.61 |
2020-11-12 | 27.73 | 27.25 | 27.6 | 27.44 | 1389000.0 | 27.26 |
2020-11-11 | 28.23 | 27.47 | 28.2 | 27.71 | 775800.0 | 27.52 |
2020-11-10 | 28.13 | 27.18 | 27.49 | 27.99 | 803600.0 | 27.8 |
2020-11-09 | 28.76 | 27.49 | 28.26 | 27.66 | 1466000.0 | 27.47 |
2020-11-06 | 27.85 | 26.96 | 27.85 | 27.32 | 676500.0 | 26.89 |
2020-11-05 | 28.35 | 26.98 | 27.2 | 27.39 | 1748600.0 | 26.96 |
2020-11-04 | 26.73 | 25.36 | 25.36 | 26.47 | 1686600.0 | 26.05 |
2020-11-03 | 26.07 | 25.25 | 25.87 | 25.34 | 1141400.0 | 24.94 |
2020-11-02 | 25.78 | 24.97 | 25.13 | 25.39 | 885300.0 | 24.99 |
2020-10-30 | 26.07 | 24.52 | 25.55 | 24.92 | 905700.0 | 24.53 |
2020-10-29 | 25.67 | 24.43 | 25.2 | 25.56 | 799100.0 | 25.16 |
2020-10-28 | 25.25 | 24.57 | 25.25 | 25.16 | 1110700.0 | 24.76 |
2020-10-27 | 26.59 | 25.7 | 26.1 | 25.77 | 553800.0 | 25.36 |
2020-10-26 | 27.27 | 26.1 | 27.13 | 26.25 | 655700.0 | 25.83 |
2020-10-23 | 27.98 | 27.14 | 27.95 | 27.46 | 554400.0 | 27.03 |
2020-10-22 | 27.93 | 27.36 | 27.47 | 27.66 | 862100.0 | 27.22 |
2020-10-21 | 27.79 | 27.11 | 27.79 | 27.43 | 723500.0 | 27.0 |
2020-10-20 | 28.1 | 27.57 | 27.95 | 27.64 | 475500.0 | 27.2 |
2020-10-19 | 28.24 | 27.67 | 27.98 | 27.7 | 1636300.0 | 27.26 |
2020-10-16 | 27.95 | 27.17 | 27.25 | 27.68 | 1412500.0 | 27.24 |
2020-10-15 | 27.39 | 26.24 | 26.51 | 27.27 | 782300.0 | 26.84 |
2020-10-14 | 27.26 | 26.72 | 26.8 | 26.85 | 621700.0 | 26.43 |
2020-10-13 | 27.19 | 26.67 | 27.1 | 26.77 | 673700.0 | 26.35 |
2020-10-12 | 27.48 | 26.79 | 27.4 | 26.89 | 621200.0 | 26.46 |
2020-10-09 | 26.89 | 26.45 | 26.78 | 26.8 | 767100.0 | 26.38 |
2020-10-08 | 26.71 | 26.09 | 26.33 | 26.7 | 897100.0 | 26.28 |
2020-10-07 | 26.21 | 25.65 | 25.99 | 25.92 | 1152000.0 | 25.51 |
2020-10-06 | 26.4 | 25.67 | 25.83 | 25.77 | 933600.0 | 25.36 |
2020-10-05 | 26.05 | 25.5 | 25.61 | 26.02 | 682300.0 | 25.61 |
2020-10-02 | 25.58 | 24.21 | 24.21 | 25.3 | 619500.0 | 24.9 |
2020-10-01 | 25.11 | 24.57 | 24.95 | 24.88 | 864600.0 | 24.49 |
2020-09-30 | 24.91 | 24.47 | 24.57 | 24.67 | 503100.0 | 24.28 |
2020-09-29 | 24.88 | 24.56 | 24.8 | 24.61 | 599200.0 | 24.22 |
2020-09-28 | 24.87 | 24.04 | 24.04 | 24.74 | 544500.0 | 24.35 |
2020-09-25 | 23.97 | 23.48 | 23.48 | 23.69 | 1096400.0 | 23.32 |
2020-09-24 | 24.15 | 23.48 | 24.15 | 23.57 | 877000.0 | 23.2 |
2020-09-23 | 24.84 | 23.96 | 24.57 | 24.07 | 849500.0 | 23.69 |
2020-09-22 | 24.8 | 24.01 | 24.65 | 24.57 | 1094900.0 | 24.18 |
2020-09-21 | 24.66 | 24.04 | 24.11 | 24.53 | 1078500.0 | 24.14 |
2020-09-18 | 25.11 | 24.58 | 25.0 | 24.73 | 1646800.0 | 24.34 |
2020-09-17 | 25.3 | 24.78 | 25.3 | 24.89 | 1030800.0 | 24.5 |
2020-09-16 | 26.22 | 25.65 | 25.99 | 25.8 | 1102300.0 | 25.39 |
2020-09-15 | 26.04 | 25.5 | 25.71 | 25.81 | 803800.0 | 25.4 |
2020-09-14 | 25.83 | 25.05 | 25.35 | 25.53 | 1033800.0 | 25.13 |
2020-09-11 | 25.91 | 25.13 | 25.54 | 25.17 | 1286100.0 | 24.77 |
2020-09-10 | 26.26 | 25.24 | 25.8 | 25.28 | 1068800.0 | 24.88 |
2020-09-09 | 25.66 | 24.74 | 25.16 | 25.61 | 968600.0 | 25.21 |
2020-09-08 | 25.34 | 24.2 | 25.17 | 24.97 | 1892300.0 | 24.58 |
2020-09-04 | 26.43 | 25.03 | 26.01 | 25.82 | 815900.0 | 25.41 |
2020-09-03 | 26.83 | 25.56 | 26.75 | 25.88 | 1077800.0 | 25.47 |
2020-09-02 | 27.06 | 26.21 | 26.55 | 26.88 | 912900.0 | 26.45 |
2020-09-01 | 27.36 | 25.62 | 25.81 | 26.61 | 1313900.0 | 26.19 |
2020-08-31 | 26.28 | 25.76 | 26.19 | 25.81 | 1070200.0 | 25.4 |
2020-08-28 | 26.65 | 25.49 | 26.56 | 26.07 | 1319300.0 | 25.66 |
2020-08-27 | 27.02 | 26.45 | 26.96 | 26.62 | 906600.0 | 26.2 |
2020-08-26 | 27.23 | 25.54 | 26.52 | 26.94 | 885100.0 | 26.51 |
2020-08-25 | 26.85 | 26.33 | 26.81 | 26.38 | 1167000.0 | 25.96 |
2020-08-24 | 26.72 | 26.21 | 26.61 | 26.62 | 904400.0 | 26.2 |
2020-08-21 | 26.65 | 26.29 | 26.41 | 26.6 | 632400.0 | 26.18 |
2020-08-20 | 27.0 | 26.36 | 27.0 | 26.39 | 855100.0 | 25.97 |
2020-08-19 | 27.52 | 27.16 | 27.33 | 27.18 | 963300.0 | 26.75 |
2020-08-18 | 28.12 | 27.2 | 27.43 | 27.36 | 1223000.0 | 26.93 |
2020-08-17 | 27.44 | 27.05 | 27.23 | 27.38 | 765400.0 | 26.95 |
2020-08-14 | 27.25 | 26.85 | 26.92 | 27.14 | 724000.0 | 26.71 |
2020-08-13 | 27.57 | 26.89 | 27.32 | 27.0 | 679800.0 | 26.57 |
2020-08-12 | 27.58 | 27.08 | 27.25 | 27.29 | 742600.0 | 26.86 |
2020-08-11 | 27.5 | 26.9 | 27.16 | 26.96 | 1683200.0 | 26.53 |
2020-08-10 | 27.47 | 26.9 | 27.43 | 27.21 | 868200.0 | 26.78 |
2020-08-07 | 27.69 | 27.11 | 27.41 | 27.48 | 1476300.0 | 26.8 |
2020-08-06 | 28.33 | 27.66 | 28.06 | 27.7 | 896100.0 | 27.01 |
2020-08-05 | 28.26 | 27.58 | 27.8 | 28.23 | 1255200.0 | 27.53 |
2020-08-04 | 28.25 | 27.38 | 27.91 | 27.89 | 3485500.0 | 27.2 |
2020-08-03 | 28.87 | 27.87 | 28.49 | 28.35 | 2343000.0 | 27.65 |
2020-07-31 | 29.28 | 28.06 | 29.24 | 28.47 | 751300.0 | 27.76 |
2020-07-30 | 29.6 | 28.92 | 29.39 | 29.29 | 1071000.0 | 28.56 |
2020-07-29 | 29.77 | 28.97 | 29.11 | 29.61 | 1146300.0 | 28.88 |
2020-07-28 | 29.25 | 28.8 | 29.05 | 28.89 | 552400.0 | 28.17 |
2020-07-27 | 29.32 | 28.55 | 28.68 | 29.15 | 638700.0 | 28.43 |
2020-07-24 | 28.95 | 28.52 | 28.81 | 28.71 | 453900.0 | 28.0 |
2020-07-23 | 29.62 | 28.83 | 29.24 | 29.02 | 608000.0 | 28.3 |
2020-07-22 | 29.83 | 29.34 | 29.55 | 29.4 | 527500.0 | 28.67 |
2020-07-21 | 29.82 | 28.89 | 29.14 | 29.58 | 1282200.0 | 28.85 |
2020-07-20 | 29.36 | 28.85 | 28.85 | 29.05 | 749800.0 | 28.33 |
2020-07-17 | 29.22 | 28.7 | 28.87 | 29.05 | 433900.0 | 28.33 |
2020-07-16 | 29.03 | 28.63 | 28.9 | 28.86 | 408900.0 | 28.15 |
2020-07-15 | 29.27 | 28.64 | 28.92 | 29.12 | 1354400.0 | 28.4 |
2020-07-14 | 28.56 | 27.22 | 27.28 | 28.5 | 1207700.0 | 27.79 |
2020-07-13 | 28.8 | 27.38 | 28.8 | 27.44 | 1265100.0 | 26.76 |
2020-07-10 | 28.27 | 27.8 | 28.17 | 28.25 | 897200.0 | 27.55 |
2020-07-09 | 28.6 | 27.52 | 28.48 | 28.16 | 1280200.0 | 27.46 |
2020-07-08 | 28.57 | 26.89 | 27.04 | 28.5 | 2077000.0 | 27.79 |
2020-07-07 | 27.88 | 27.0 | 27.73 | 27.07 | 1154900.0 | 26.4 |
2020-07-06 | 28.61 | 27.95 | 28.56 | 28.13 | 882300.0 | 27.43 |
2020-07-02 | 28.5 | 27.81 | 28.38 | 27.97 | 1451900.0 | 27.28 |
2020-07-01 | 28.38 | 27.29 | 28.04 | 27.89 | 1585400.0 | 27.2 |
2020-06-30 | 28.06 | 27.17 | 27.36 | 27.9 | 2107100.0 | 27.21 |
2020-06-29 | 27.5 | 26.47 | 26.77 | 27.29 | 1441000.0 | 26.61 |
2020-06-26 | 28.47 | 26.27 | 28.25 | 26.47 | 9113500.0 | 25.81 |
2020-06-25 | 29.09 | 28.1 | 28.23 | 28.39 | 1894700.0 | 27.69 |
2020-06-24 | 29.42 | 28.08 | 28.92 | 28.39 | 1914400.0 | 27.69 |
2020-06-23 | 30.0 | 29.11 | 29.66 | 29.34 | 4646300.0 | 28.61 |
2020-06-22 | 30.0 | 28.38 | 29.64 | 29.08 | 5807100.0 | 28.36 |
2020-06-19 | 31.71 | 29.57 | 31.71 | 29.85 | 11545100.0 | 29.11 |
2020-06-18 | 31.16 | 29.97 | 30.4 | 30.94 | 4957900.0 | 30.17 |
2020-06-17 | 31.42 | 30.47 | 30.97 | 30.8 | 6344900.0 | 30.04 |
2020-06-16 | 31.86 | 30.09 | 31.28 | 30.56 | 3262300.0 | 29.8 |
2020-06-15 | 31.1 | 28.11 | 28.29 | 30.77 | 5629700.0 | 30.01 |
2020-06-12 | 29.46 | 28.4 | 29.0 | 29.38 | 1585900.0 | 28.65 |
2020-06-11 | 28.72 | 27.91 | 28.5 | 28.04 | 2356300.0 | 27.35 |
2020-06-10 | 30.27 | 29.56 | 29.97 | 29.96 | 2169300.0 | 29.22 |
2020-06-09 | 30.38 | 29.29 | 29.71 | 29.95 | 2184600.0 | 29.21 |
2020-06-08 | 30.85 | 29.69 | 30.26 | 30.69 | 3102000.0 | 29.93 |
2020-06-05 | 31.47 | 29.47 | 30.63 | 29.66 | 3735800.0 | 28.93 |
2020-06-04 | 30.58 | 29.58 | 29.87 | 29.75 | 2583800.0 | 29.01 |
2020-06-03 | 30.18 | 28.84 | 29.11 | 30.07 | 3013600.0 | 29.33 |
2020-06-02 | 29.16 | 28.29 | 28.53 | 28.9 | 2149800.0 | 28.18 |
2020-06-01 | 28.65 | 27.52 | 27.66 | 28.12 | 2071100.0 | 27.42 |
2020-05-29 | 28.81 | 27.13 | 28.2 | 27.66 | 8902100.0 | 26.97 |
2020-05-28 | 28.73 | 27.5 | 28.45 | 27.97 | 2067000.0 | 27.28 |
2020-05-27 | 29.0 | 27.59 | 28.4 | 28.09 | 3426500.0 | 27.39 |
2020-05-26 | 28.93 | 27.15 | 27.28 | 27.85 | 5040000.0 | 27.16 |
2020-05-22 | 26.93 | 25.91 | 26.14 | 26.82 | 1653800.0 | 26.16 |
2020-05-21 | 26.59 | 26.01 | 26.1 | 26.5 | 1653900.0 | 25.84 |
2020-05-20 | 26.15 | 25.32 | 25.44 | 25.93 | 1386300.0 | 25.29 |
2020-05-19 | 25.96 | 24.55 | 25.1 | 24.96 | 1388600.0 | 24.34 |
2020-05-18 | 25.37 | 24.12 | 24.15 | 25.04 | 2203300.0 | 24.42 |
2020-05-15 | 23.66 | 22.95 | 23.43 | 23.48 | 1172500.0 | 22.9 |
2020-05-14 | 23.83 | 22.36 | 22.91 | 23.73 | 1879600.0 | 23.14 |
2020-05-13 | 25.11 | 23.14 | 24.38 | 23.5 | 2847500.0 | 22.92 |
2020-05-12 | 25.13 | 24.25 | 24.62 | 24.35 | 2120500.0 | 23.75 |
2020-05-11 | 24.83 | 23.99 | 24.18 | 24.58 | 1998300.0 | 23.97 |
2020-05-08 | 24.65 | 24.09 | 24.49 | 24.55 | 1363500.0 | 23.7 |
2020-05-07 | 24.13 | 23.3 | 23.56 | 23.9 | 2048900.0 | 23.07 |
2020-05-06 | 24.01 | 23.04 | 23.5 | 23.06 | 2662200.0 | 22.26 |
2020-05-05 | 23.5 | 22.16 | 22.2 | 23.19 | 4743200.0 | 22.39 |
2020-05-04 | 21.99 | 21.36 | 21.69 | 21.98 | 1739800.0 | 21.22 |
2020-05-01 | 23.17 | 21.6 | 23.04 | 22.18 | 1947700.0 | 21.41 |
2020-04-30 | 24.84 | 22.61 | 23.5 | 23.44 | 3186200.0 | 22.63 |
2020-04-29 | 26.36 | 25.17 | 25.17 | 25.96 | 1700600.0 | 25.06 |
2020-04-28 | 25.72 | 24.53 | 25.0 | 24.81 | 1488200.0 | 23.95 |
2020-04-27 | 24.55 | 22.83 | 22.97 | 24.44 | 978700.0 | 23.59 |
2020-04-24 | 22.66 | 22.01 | 22.23 | 22.58 | 1044000.0 | 21.8 |
2020-04-23 | 22.55 | 21.77 | 21.81 | 22.2 | 996300.0 | 21.43 |
2020-04-22 | 21.84 | 21.08 | 21.18 | 21.69 | 1273300.0 | 20.94 |
2020-04-21 | 21.54 | 20.8 | 21.39 | 21.0 | 2294800.0 | 20.27 |
2020-04-20 | 22.69 | 21.84 | 22.69 | 21.87 | 1829500.0 | 21.11 |
2020-04-17 | 23.69 | 22.7 | 23.4 | 22.95 | 1440600.0 | 22.15 |
2020-04-16 | 22.98 | 22.0 | 22.69 | 22.68 | 1101000.0 | 21.89 |
2020-04-15 | 24.04 | 22.52 | 24.04 | 22.68 | 1619400.0 | 21.89 |
2020-04-14 | 24.01 | 23.13 | 23.5 | 24.01 | 1335200.0 | 23.18 |
2020-04-13 | 23.88 | 21.5 | 23.57 | 22.81 | 2097400.0 | 22.02 |
2020-04-09 | 24.94 | 22.99 | 23.0 | 24.06 | 2716900.0 | 23.23 |
2020-04-08 | 23.12 | 21.95 | 22.7 | 22.97 | 1897300.0 | 22.17 |
2020-04-07 | 23.59 | 21.86 | 22.95 | 22.22 | 2180700.0 | 21.45 |
2020-04-06 | 22.03 | 20.81 | 20.82 | 21.82 | 1317000.0 | 21.06 |
2020-04-03 | 20.45 | 18.85 | 19.97 | 19.89 | 1880000.0 | 19.2 |
2020-04-02 | 20.6 | 19.42 | 19.5 | 20.19 | 1172700.0 | 19.49 |
2020-04-01 | 20.96 | 19.5 | 20.96 | 19.71 | 2232300.0 | 19.03 |
2020-03-31 | 22.8 | 21.44 | 22.53 | 21.65 | 1956300.0 | 20.9 |
2020-03-30 | 23.15 | 21.55 | 22.61 | 22.52 | 1520400.0 | 21.74 |
2020-03-27 | 23.29 | 21.62 | 22.49 | 22.74 | 2358400.0 | 21.95 |
2020-03-26 | 24.6 | 22.35 | 22.51 | 23.73 | 2335300.0 | 22.91 |
2020-03-25 | 23.43 | 20.13 | 20.45 | 22.44 | 3978300.0 | 21.66 |
2020-03-24 | 20.46 | 19.15 | 19.38 | 20.03 | 2108500.0 | 19.34 |
2020-03-23 | 18.97 | 17.35 | 18.51 | 18.21 | 4775600.0 | 17.58 |
2020-03-20 | 22.13 | 18.7 | 20.64 | 19.39 | 4317100.0 | 18.72 |
2020-03-19 | 20.28 | 16.67 | 17.18 | 19.98 | 5544400.0 | 19.29 |
2020-03-18 | 17.41 | 15.21 | 17.4 | 17.08 | 6083700.0 | 16.49 |
2020-03-17 | 19.75 | 17.6 | 19.06 | 18.33 | 2814700.0 | 17.69 |
2020-03-16 | 20.41 | 16.5 | 19.95 | 18.62 | 5827400.0 | 17.97 |
2020-03-13 | 23.75 | 21.01 | 21.88 | 23.63 | 3398800.0 | 22.81 |
2020-03-12 | 21.59 | 18.91 | 20.27 | 20.76 | 4618400.0 | 20.04 |
2020-03-11 | 23.26 | 21.81 | 22.81 | 22.35 | 3050700.0 | 21.57 |
2020-03-10 | 24.77 | 21.97 | 24.1 | 23.49 | 3052600.0 | 22.67 |
2020-03-09 | 25.23 | 22.54 | 24.0 | 23.23 | 4738500.0 | 22.42 |
2020-03-06 | 28.36 | 25.68 | 28.0 | 26.37 | 3074800.0 | 25.46 |
2020-03-05 | 29.13 | 28.03 | 28.18 | 28.62 | 3377700.0 | 27.63 |
2020-03-04 | 30.05 | 28.68 | 29.82 | 28.98 | 2025600.0 | 27.97 |
2020-03-03 | 31.04 | 28.33 | 30.5 | 29.23 | 4550000.0 | 28.22 |
2020-03-02 | 30.57 | 28.58 | 28.58 | 30.53 | 2451800.0 | 29.47 |
2020-02-28 | 28.84 | 26.94 | 27.76 | 28.46 | 4373800.0 | 27.47 |
2020-02-27 | 29.47 | 28.08 | 28.82 | 28.87 | 2650500.0 | 27.87 |
2020-02-26 | 30.13 | 29.29 | 29.4 | 29.82 | 2687200.0 | 28.79 |
2020-02-25 | 31.26 | 29.24 | 31.08 | 29.28 | 4159500.0 | 28.26 |
2020-02-24 | 31.15 | 29.54 | 29.96 | 30.91 | 2834200.0 | 29.84 |
2020-02-21 | 31.44 | 30.66 | 31.12 | 31.27 | 1721600.0 | 30.19 |
2020-02-20 | 32.02 | 30.86 | 31.86 | 31.36 | 2073200.0 | 30.27 |
2020-02-19 | 32.48 | 31.52 | 32.08 | 31.75 | 2746500.0 | 30.65 |
2020-02-18 | 32.48 | 31.45 | 32.1 | 32.0 | 3590000.0 | 30.89 |