名前 | Community Healthcare Trust Incorporated Common Stock |
ティッカー | CHCT |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.01 | 46.43 | 46.65 | 48.01 | 96300.0 | 48.01 |
2021-02-12 | 47.65 | 46.34 | 47.35 | 46.93 | 220700.0 | 46.93 |
2021-02-11 | 48.08 | 47.15 | 47.51 | 47.21 | 147900.0 | 47.21 |
2021-02-10 | 48.16 | 47.01 | 47.11 | 47.17 | 100400.0 | 47.17 |
2021-02-09 | 47.21 | 46.43 | 47.07 | 46.92 | 63300.0 | 46.92 |
2021-02-08 | 47.13 | 46.23 | 46.55 | 46.72 | 68600.0 | 46.72 |
2021-02-05 | 47.02 | 46.09 | 46.8 | 46.57 | 62100.0 | 46.57 |
2021-02-04 | 46.63 | 45.58 | 45.63 | 46.4 | 57600.0 | 46.4 |
2021-02-03 | 46.37 | 44.79 | 46.06 | 45.9 | 79700.0 | 45.9 |
2021-02-02 | 46.58 | 45.42 | 45.91 | 46.34 | 88400.0 | 46.34 |
2021-02-01 | 45.89 | 44.26 | 44.75 | 45.74 | 121000.0 | 45.74 |
2021-01-29 | 45.74 | 44.12 | 45.3 | 44.72 | 123500.0 | 44.72 |
2021-01-28 | 46.13 | 44.98 | 46.13 | 45.71 | 206800.0 | 45.71 |
2021-01-27 | 47.34 | 44.78 | 47.3 | 45.74 | 173700.0 | 45.74 |
2021-01-26 | 49.36 | 47.9 | 48.74 | 48.16 | 64200.0 | 48.16 |
2021-01-25 | 49.31 | 48.44 | 48.86 | 48.57 | 77500.0 | 48.57 |
2021-01-22 | 49.15 | 47.64 | 48.25 | 49.14 | 81300.0 | 49.14 |
2021-01-21 | 49.0 | 47.83 | 48.94 | 48.63 | 101000.0 | 48.63 |
2021-01-20 | 48.71 | 47.34 | 47.34 | 48.61 | 76100.0 | 48.61 |
2021-01-19 | 48.87 | 47.05 | 48.47 | 47.35 | 123000.0 | 47.35 |
2021-01-15 | 48.96 | 46.46 | 46.61 | 47.99 | 110900.0 | 47.99 |
2021-01-14 | 47.37 | 46.49 | 46.8 | 46.99 | 76700.0 | 46.99 |
2021-01-13 | 47.12 | 46.06 | 46.56 | 46.61 | 89400.0 | 46.61 |
2021-01-12 | 46.5 | 45.57 | 45.57 | 46.41 | 79400.0 | 46.41 |
2021-01-11 | 46.73 | 45.18 | 46.26 | 45.51 | 74400.0 | 45.51 |
2021-01-08 | 46.65 | 44.79 | 45.12 | 46.32 | 156600.0 | 46.32 |
2021-01-07 | 46.12 | 44.52 | 46.1 | 45.14 | 105000.0 | 45.14 |
2021-01-06 | 47.19 | 45.77 | 46.4 | 46.21 | 176400.0 | 46.21 |
2021-01-05 | 46.46 | 45.87 | 46.01 | 46.0 | 116800.0 | 46.0 |
2021-01-04 | 47.59 | 45.07 | 47.59 | 45.84 | 111400.0 | 45.84 |
2020-12-31 | 47.18 | 46.75 | 46.93 | 47.11 | 60500.0 | 47.11 |
2020-12-30 | 47.42 | 46.46 | 47.1 | 47.2 | 94000.0 | 47.2 |
2020-12-29 | 47.65 | 46.84 | 47.65 | 47.0 | 100200.0 | 47.0 |
2020-12-28 | 47.59 | 46.78 | 47.39 | 47.42 | 79700.0 | 47.42 |
2020-12-24 | 47.0 | 46.3 | 46.94 | 46.89 | 26700.0 | 46.89 |
2020-12-23 | 47.77 | 46.15 | 47.15 | 46.7 | 113900.0 | 46.7 |
2020-12-22 | 47.37 | 45.95 | 46.31 | 47.0 | 93000.0 | 47.0 |
2020-12-21 | 46.81 | 45.5 | 46.23 | 46.44 | 181300.0 | 46.44 |
2020-12-18 | 49.1 | 47.0 | 48.79 | 47.1 | 446400.0 | 47.1 |
2020-12-17 | 49.75 | 48.96 | 49.53 | 48.97 | 133700.0 | 48.97 |
2020-12-16 | 49.4 | 48.05 | 48.37 | 48.99 | 183400.0 | 48.99 |
2020-12-15 | 48.65 | 46.72 | 47.06 | 48.48 | 112600.0 | 48.48 |
2020-12-14 | 48.08 | 47.0 | 47.39 | 47.05 | 167700.0 | 47.05 |
2020-12-11 | 47.65 | 46.95 | 47.17 | 47.23 | 123300.0 | 47.23 |
2020-12-10 | 47.5 | 46.29 | 46.65 | 47.29 | 96400.0 | 47.29 |
2020-12-09 | 47.4 | 46.35 | 47.08 | 46.9 | 75200.0 | 46.9 |
2020-12-08 | 47.29 | 46.08 | 46.08 | 46.95 | 70000.0 | 46.95 |
2020-12-07 | 46.71 | 46.03 | 46.39 | 46.56 | 58500.0 | 46.56 |
2020-12-04 | 46.55 | 45.92 | 46.16 | 46.39 | 119700.0 | 46.39 |
2020-12-03 | 46.33 | 45.17 | 45.33 | 45.92 | 98800.0 | 45.92 |
2020-12-02 | 46.03 | 44.93 | 46.03 | 45.32 | 113700.0 | 45.32 |
2020-12-01 | 46.41 | 45.34 | 45.41 | 45.75 | 171100.0 | 45.75 |
2020-11-30 | 46.1 | 45.12 | 45.76 | 45.16 | 210400.0 | 45.16 |
2020-11-27 | 45.95 | 44.88 | 45.22 | 45.92 | 81000.0 | 45.92 |
2020-11-25 | 46.84 | 44.73 | 46.7 | 44.76 | 279400.0 | 44.76 |
2020-11-24 | 46.02 | 44.77 | 45.27 | 45.7 | 99400.0 | 45.7 |
2020-11-23 | 46.01 | 44.76 | 45.7 | 44.82 | 119700.0 | 44.82 |
2020-11-20 | 45.62 | 44.5 | 45.2 | 45.3 | 162800.0 | 45.3 |
2020-11-19 | 45.9 | 44.85 | 45.61 | 45.62 | 89000.0 | 45.62 |
2020-11-18 | 47.03 | 45.32 | 46.73 | 45.33 | 197700.0 | 45.33 |
2020-11-17 | 47.52 | 46.01 | 46.01 | 46.75 | 331900.0 | 46.75 |
2020-11-16 | 48.66 | 45.56 | 48.22 | 46.38 | 158400.0 | 46.38 |
2020-11-13 | 47.6 | 46.98 | 47.19 | 47.36 | 82000.0 | 47.36 |
2020-11-12 | 48.16 | 46.63 | 48.06 | 47.16 | 80700.0 | 46.74 |
2020-11-11 | 48.51 | 47.43 | 48.16 | 48.48 | 100100.0 | 48.04 |
2020-11-10 | 47.7 | 45.7 | 45.94 | 47.7 | 186200.0 | 47.27 |
2020-11-09 | 49.77 | 45.59 | 49.77 | 45.64 | 191700.0 | 45.23 |
2020-11-06 | 48.41 | 46.39 | 48.41 | 46.77 | 72100.0 | 46.35 |
2020-11-05 | 49.1 | 47.98 | 49.01 | 48.14 | 68100.0 | 47.71 |
2020-11-04 | 50.35 | 46.99 | 48.5 | 48.83 | 92400.0 | 48.39 |
2020-11-03 | 49.18 | 47.33 | 47.55 | 48.87 | 122300.0 | 48.43 |
2020-11-02 | 47.89 | 46.35 | 47.02 | 46.98 | 113400.0 | 46.56 |
2020-10-30 | 47.21 | 45.69 | 47.05 | 46.3 | 79600.0 | 45.88 |
2020-10-29 | 47.16 | 45.56 | 46.63 | 47.0 | 128600.0 | 46.58 |
2020-10-28 | 48.4 | 46.14 | 48.0 | 46.82 | 109800.0 | 46.4 |
2020-10-27 | 50.39 | 48.59 | 50.31 | 48.67 | 113900.0 | 48.23 |
2020-10-26 | 50.22 | 48.96 | 49.37 | 49.99 | 162700.0 | 49.54 |
2020-10-23 | 49.3 | 48.83 | 49.27 | 49.07 | 51000.0 | 48.63 |
2020-10-22 | 48.94 | 47.62 | 47.62 | 48.82 | 57800.0 | 48.38 |
2020-10-21 | 48.52 | 47.39 | 48.52 | 47.72 | 47600.0 | 47.29 |
2020-10-20 | 48.69 | 47.47 | 47.85 | 48.32 | 63700.0 | 47.88 |
2020-10-19 | 48.5 | 47.28 | 48.43 | 47.43 | 57300.0 | 47.0 |
2020-10-16 | 48.98 | 48.13 | 48.66 | 48.35 | 68000.0 | 47.91 |
2020-10-15 | 49.27 | 48.06 | 48.51 | 48.9 | 80700.0 | 48.46 |
2020-10-14 | 49.69 | 48.57 | 49.69 | 48.65 | 67200.0 | 48.21 |
2020-10-13 | 50.83 | 49.5 | 50.55 | 49.8 | 66300.0 | 49.35 |
2020-10-12 | 51.1 | 50.19 | 50.8 | 50.78 | 52000.0 | 50.32 |
2020-10-09 | 51.06 | 50.28 | 50.68 | 50.73 | 73900.0 | 50.27 |
2020-10-08 | 49.95 | 48.98 | 48.98 | 49.92 | 79100.0 | 49.47 |
2020-10-07 | 50.72 | 48.91 | 50.65 | 49.0 | 99500.0 | 48.56 |
2020-10-06 | 51.23 | 49.9 | 50.96 | 50.41 | 105200.0 | 49.96 |
2020-10-05 | 51.35 | 49.51 | 51.02 | 50.47 | 73200.0 | 50.02 |
2020-10-02 | 50.98 | 48.37 | 48.37 | 50.79 | 153800.0 | 50.33 |
2020-10-01 | 49.13 | 47.25 | 47.25 | 49.13 | 129300.0 | 48.69 |
2020-09-30 | 47.86 | 46.03 | 46.98 | 46.76 | 148200.0 | 46.34 |
2020-09-29 | 47.08 | 45.98 | 46.9 | 46.61 | 78300.0 | 46.19 |
2020-09-28 | 47.47 | 45.78 | 45.88 | 46.8 | 105700.0 | 46.38 |
2020-09-25 | 45.59 | 44.49 | 44.59 | 45.34 | 97600.0 | 44.93 |
2020-09-24 | 45.97 | 44.0 | 44.4 | 44.75 | 91900.0 | 44.35 |
2020-09-23 | 45.36 | 43.81 | 45.08 | 44.06 | 141900.0 | 43.66 |
2020-09-22 | 45.54 | 44.51 | 44.58 | 45.31 | 118600.0 | 44.9 |
2020-09-21 | 45.02 | 44.0 | 44.5 | 44.66 | 110700.0 | 44.26 |
2020-09-18 | 47.01 | 45.37 | 47.01 | 45.37 | 337800.0 | 44.96 |
2020-09-17 | 48.24 | 46.68 | 47.61 | 46.9 | 80800.0 | 46.48 |
2020-09-16 | 49.21 | 48.13 | 48.69 | 48.14 | 87900.0 | 47.71 |
2020-09-15 | 49.65 | 48.35 | 49.01 | 48.51 | 73500.0 | 48.07 |
2020-09-14 | 49.22 | 47.32 | 47.32 | 49.0 | 93700.0 | 48.56 |
2020-09-11 | 48.2 | 46.52 | 48.2 | 47.29 | 63400.0 | 46.86 |
2020-09-10 | 49.8 | 47.78 | 49.08 | 48.15 | 125000.0 | 47.72 |
2020-09-09 | 49.5 | 48.48 | 48.48 | 49.11 | 177200.0 | 48.67 |
2020-09-08 | 48.28 | 46.67 | 47.39 | 48.08 | 105900.0 | 47.65 |
2020-09-04 | 47.94 | 46.59 | 47.56 | 47.52 | 104400.0 | 47.09 |
2020-09-03 | 47.82 | 46.95 | 47.4 | 47.4 | 71000.0 | 46.97 |
2020-09-02 | 47.65 | 46.31 | 46.56 | 47.57 | 111100.0 | 47.14 |
2020-09-01 | 46.7 | 46.13 | 46.42 | 46.54 | 68700.0 | 46.12 |
2020-08-31 | 47.16 | 46.49 | 47.08 | 46.7 | 152400.0 | 46.28 |
2020-08-28 | 47.39 | 46.55 | 47.1 | 47.26 | 77000.0 | 46.83 |
2020-08-27 | 47.51 | 46.6 | 46.73 | 46.97 | 70200.0 | 46.55 |
2020-08-26 | 47.09 | 46.05 | 47.08 | 46.4 | 65000.0 | 45.98 |
2020-08-25 | 47.62 | 46.52 | 47.62 | 47.0 | 60100.0 | 46.58 |
2020-08-24 | 47.5 | 46.49 | 47.5 | 47.29 | 86100.0 | 46.86 |
2020-08-21 | 47.44 | 46.58 | 47.15 | 47.17 | 77900.0 | 46.74 |
2020-08-20 | 48.13 | 46.48 | 46.48 | 47.23 | 89200.0 | 46.8 |
2020-08-19 | 47.54 | 46.61 | 47.45 | 46.8 | 109300.0 | 46.38 |
2020-08-18 | 47.71 | 46.96 | 47.71 | 47.48 | 82500.0 | 47.05 |
2020-08-17 | 47.88 | 46.88 | 47.25 | 47.75 | 95600.0 | 47.32 |
2020-08-14 | 47.5 | 46.97 | 47.44 | 47.21 | 93800.0 | 46.78 |
2020-08-13 | 48.56 | 47.06 | 48.14 | 47.61 | 111900.0 | 46.76 |
2020-08-12 | 48.9 | 48.11 | 48.82 | 48.52 | 109700.0 | 47.66 |
2020-08-11 | 49.29 | 48.01 | 49.29 | 48.32 | 132700.0 | 47.46 |
2020-08-10 | 49.0 | 44.75 | 46.4 | 48.8 | 269500.0 | 47.93 |
2020-08-07 | 49.83 | 48.49 | 48.67 | 49.8 | 90400.0 | 48.91 |
2020-08-06 | 49.89 | 48.44 | 49.89 | 48.8 | 92000.0 | 47.93 |
2020-08-05 | 50.09 | 46.99 | 47.13 | 49.76 | 135600.0 | 48.87 |
2020-08-04 | 46.45 | 45.25 | 45.67 | 46.39 | 91800.0 | 45.56 |
2020-08-03 | 45.84 | 44.46 | 45.84 | 45.3 | 73800.0 | 44.49 |
2020-07-31 | 45.78 | 43.96 | 45.36 | 45.73 | 120100.0 | 44.92 |
2020-07-30 | 45.83 | 44.63 | 44.63 | 45.6 | 66900.0 | 44.79 |
2020-07-29 | 45.52 | 44.38 | 44.52 | 45.4 | 82400.0 | 44.59 |
2020-07-28 | 44.7 | 43.49 | 43.84 | 44.36 | 80600.0 | 43.57 |
2020-07-27 | 44.03 | 42.53 | 43.05 | 43.98 | 55800.0 | 43.2 |
2020-07-24 | 44.01 | 43.0 | 43.85 | 43.16 | 54200.0 | 42.39 |
2020-07-23 | 44.73 | 43.25 | 44.38 | 43.95 | 136900.0 | 43.17 |
2020-07-22 | 44.86 | 42.42 | 42.42 | 44.82 | 177600.0 | 44.02 |
2020-07-21 | 43.23 | 42.62 | 42.76 | 42.85 | 60400.0 | 42.09 |
2020-07-20 | 42.9 | 42.09 | 42.84 | 42.14 | 71600.0 | 41.39 |
2020-07-17 | 43.15 | 42.1 | 42.29 | 42.97 | 66000.0 | 42.2 |
2020-07-16 | 43.23 | 41.34 | 43.0 | 42.18 | 121100.0 | 41.43 |
2020-07-15 | 43.83 | 42.79 | 43.31 | 43.2 | 138100.0 | 42.43 |
2020-07-14 | 42.25 | 40.9 | 40.93 | 42.2 | 95200.0 | 41.45 |
2020-07-13 | 42.63 | 40.96 | 41.78 | 41.01 | 90000.0 | 40.28 |
2020-07-10 | 41.9 | 41.07 | 41.5 | 41.71 | 66300.0 | 40.97 |
2020-07-09 | 41.62 | 40.55 | 41.59 | 41.44 | 89300.0 | 40.7 |
2020-07-08 | 42.01 | 40.97 | 41.43 | 41.63 | 77000.0 | 40.89 |
2020-07-07 | 42.09 | 41.21 | 41.43 | 41.61 | 109000.0 | 40.87 |
2020-07-06 | 42.83 | 41.77 | 42.62 | 42.04 | 165900.0 | 41.29 |
2020-07-02 | 43.02 | 41.37 | 42.61 | 41.61 | 81000.0 | 40.87 |
2020-07-01 | 42.08 | 40.84 | 40.84 | 41.87 | 82800.0 | 41.12 |
2020-06-30 | 41.72 | 40.37 | 40.93 | 40.9 | 111400.0 | 40.17 |
2020-06-29 | 41.24 | 38.79 | 39.72 | 41.16 | 152000.0 | 40.43 |
2020-06-26 | 40.58 | 38.85 | 40.42 | 39.06 | 582800.0 | 38.36 |
2020-06-25 | 41.2 | 39.83 | 40.2 | 40.86 | 154800.0 | 40.13 |
2020-06-24 | 41.61 | 39.77 | 41.21 | 40.47 | 209600.0 | 39.75 |
2020-06-23 | 44.68 | 41.88 | 44.68 | 42.09 | 178600.0 | 41.34 |
2020-06-22 | 44.17 | 42.14 | 43.32 | 44.13 | 208900.0 | 43.34 |
2020-06-19 | 44.82 | 43.1 | 44.22 | 43.44 | 2049100.0 | 42.67 |
2020-06-18 | 44.46 | 42.37 | 42.6 | 43.57 | 315500.0 | 42.79 |
2020-06-17 | 43.8 | 42.38 | 43.54 | 42.99 | 299700.0 | 42.22 |
2020-06-16 | 43.6 | 41.55 | 41.55 | 43.26 | 416000.0 | 42.49 |
2020-06-15 | 41.55 | 38.23 | 38.37 | 41.43 | 385300.0 | 40.69 |
2020-06-12 | 40.2 | 38.5 | 40.2 | 39.66 | 183000.0 | 38.95 |
2020-06-11 | 39.63 | 38.12 | 38.12 | 38.32 | 215200.0 | 37.64 |
2020-06-10 | 41.59 | 39.88 | 41.49 | 40.18 | 122200.0 | 39.46 |
2020-06-09 | 42.28 | 40.47 | 40.47 | 41.77 | 199400.0 | 41.03 |
2020-06-08 | 42.64 | 41.23 | 41.51 | 41.43 | 225600.0 | 40.69 |
2020-06-05 | 42.31 | 38.62 | 39.18 | 41.48 | 230700.0 | 40.74 |
2020-06-04 | 39.22 | 37.65 | 38.71 | 38.24 | 413700.0 | 37.56 |
2020-06-03 | 39.25 | 37.5 | 37.64 | 38.57 | 280900.0 | 37.88 |
2020-06-02 | 37.62 | 36.42 | 37.62 | 36.7 | 261000.0 | 36.05 |
2020-06-01 | 38.79 | 36.93 | 36.93 | 37.17 | 228500.0 | 36.51 |
2020-05-29 | 38.49 | 36.03 | 38.16 | 36.42 | 609000.0 | 35.77 |
2020-05-28 | 41.99 | 38.27 | 41.99 | 38.57 | 223400.0 | 37.88 |
2020-05-27 | 41.55 | 39.84 | 41.06 | 41.06 | 273900.0 | 40.33 |
2020-05-26 | 40.61 | 39.22 | 39.51 | 40.18 | 201500.0 | 39.46 |
2020-05-22 | 38.96 | 37.42 | 37.9 | 38.87 | 92600.0 | 38.18 |
2020-05-21 | 38.28 | 37.1 | 37.69 | 37.7 | 97700.0 | 37.03 |
2020-05-20 | 37.92 | 36.42 | 37.0 | 37.73 | 115300.0 | 37.06 |
2020-05-19 | 36.98 | 36.14 | 36.14 | 36.41 | 82600.0 | 35.76 |
2020-05-18 | 37.82 | 36.41 | 36.57 | 36.49 | 156500.0 | 35.84 |
2020-05-15 | 35.52 | 33.63 | 34.78 | 34.67 | 525700.0 | 34.05 |
2020-05-14 | 34.6 | 30.17 | 31.92 | 34.59 | 282200.0 | 33.97 |
2020-05-13 | 33.65 | 31.61 | 32.71 | 32.88 | 192600.0 | 31.88 |
2020-05-12 | 37.95 | 32.77 | 37.95 | 33.08 | 339200.0 | 32.08 |
2020-05-11 | 38.99 | 36.85 | 38.1 | 37.83 | 162700.0 | 36.68 |
2020-05-08 | 38.85 | 36.33 | 36.85 | 38.7 | 96800.0 | 37.52 |
2020-05-07 | 39.39 | 35.64 | 38.81 | 36.13 | 202300.0 | 35.03 |
2020-05-06 | 40.49 | 37.3 | 37.62 | 39.2 | 159200.0 | 38.01 |
2020-05-05 | 38.4 | 36.8 | 38.21 | 37.26 | 83000.0 | 36.13 |
2020-05-04 | 36.91 | 35.2 | 36.45 | 36.57 | 88100.0 | 35.46 |
2020-05-01 | 37.28 | 34.83 | 36.21 | 37.26 | 184400.0 | 36.13 |
2020-04-30 | 38.64 | 36.24 | 38.62 | 37.2 | 130400.0 | 36.07 |
2020-04-29 | 41.11 | 39.07 | 39.23 | 39.64 | 114800.0 | 38.44 |
2020-04-28 | 38.91 | 36.65 | 37.46 | 38.14 | 128100.0 | 36.98 |
2020-04-27 | 36.76 | 34.18 | 34.45 | 36.2 | 185500.0 | 35.1 |
2020-04-24 | 34.51 | 33.02 | 33.43 | 33.96 | 146700.0 | 32.93 |
2020-04-23 | 34.66 | 32.94 | 32.94 | 33.44 | 103000.0 | 32.42 |
2020-04-22 | 35.41 | 33.03 | 34.34 | 33.26 | 123000.0 | 32.25 |
2020-04-21 | 34.3 | 31.2 | 31.44 | 33.89 | 180200.0 | 32.86 |
2020-04-20 | 34.99 | 31.36 | 34.88 | 32.35 | 151300.0 | 31.37 |
2020-04-17 | 35.74 | 34.31 | 34.43 | 35.5 | 98800.0 | 34.42 |
2020-04-16 | 33.64 | 31.49 | 33.64 | 33.37 | 157400.0 | 32.36 |
2020-04-15 | 35.4 | 32.14 | 34.21 | 33.75 | 175600.0 | 32.73 |
2020-04-14 | 36.49 | 34.05 | 34.71 | 36.02 | 172800.0 | 34.93 |
2020-04-13 | 35.48 | 33.31 | 35.48 | 33.97 | 120300.0 | 32.94 |
2020-04-09 | 37.56 | 33.82 | 35.28 | 36.03 | 156700.0 | 34.94 |
2020-04-08 | 34.38 | 31.4 | 32.36 | 34.26 | 187700.0 | 33.22 |
2020-04-07 | 35.84 | 31.47 | 34.65 | 31.91 | 199800.0 | 30.94 |
2020-04-06 | 33.25 | 31.01 | 31.59 | 32.94 | 213400.0 | 31.94 |
2020-04-03 | 32.13 | 29.4 | 31.31 | 30.5 | 172100.0 | 29.57 |
2020-04-02 | 31.82 | 29.5 | 29.66 | 31.76 | 189300.0 | 30.8 |
2020-04-01 | 36.48 | 28.36 | 36.31 | 29.77 | 284000.0 | 28.87 |
2020-03-31 | 39.69 | 37.54 | 38.65 | 38.28 | 230300.0 | 37.12 |
2020-03-30 | 38.86 | 33.63 | 35.02 | 38.18 | 217000.0 | 37.02 |
2020-03-27 | 34.32 | 31.22 | 31.82 | 33.19 | 123600.0 | 32.18 |
2020-03-26 | 33.35 | 30.5 | 31.04 | 33.35 | 176700.0 | 32.34 |
2020-03-25 | 32.06 | 29.01 | 30.98 | 30.5 | 168500.0 | 29.57 |
2020-03-24 | 31.42 | 27.55 | 27.55 | 30.19 | 260700.0 | 29.27 |
2020-03-23 | 27.15 | 24.7 | 26.24 | 26.55 | 210700.0 | 25.74 |
2020-03-20 | 30.74 | 25.16 | 28.55 | 26.09 | 398900.0 | 25.3 |
2020-03-19 | 30.19 | 20.12 | 21.0 | 28.0 | 314200.0 | 27.15 |
2020-03-18 | 27.04 | 20.28 | 27.04 | 22.0 | 239800.0 | 21.33 |
2020-03-17 | 29.57 | 25.43 | 28.0 | 28.89 | 330200.0 | 28.01 |
2020-03-16 | 34.0 | 26.92 | 34.0 | 27.45 | 184600.0 | 26.62 |
2020-03-13 | 37.19 | 33.48 | 35.41 | 37.19 | 293500.0 | 36.06 |
2020-03-12 | 39.53 | 33.77 | 39.38 | 34.37 | 289900.0 | 33.33 |
2020-03-11 | 45.31 | 41.79 | 44.98 | 42.55 | 159500.0 | 41.26 |
2020-03-10 | 45.82 | 42.53 | 45.01 | 45.82 | 199700.0 | 44.43 |
2020-03-09 | 48.99 | 44.03 | 48.69 | 44.37 | 242600.0 | 43.02 |
2020-03-06 | 50.5 | 48.57 | 50.25 | 49.69 | 497800.0 | 48.18 |
2020-03-05 | 51.46 | 50.3 | 50.75 | 50.92 | 197300.0 | 49.37 |
2020-03-04 | 51.88 | 50.76 | 51.25 | 51.35 | 215900.0 | 49.79 |
2020-03-03 | 51.22 | 49.25 | 50.02 | 50.48 | 294800.0 | 48.95 |
2020-03-02 | 51.03 | 47.85 | 47.99 | 49.99 | 280900.0 | 48.47 |
2020-02-28 | 48.38 | 46.25 | 48.04 | 47.63 | 347100.0 | 46.18 |
2020-02-27 | 50.38 | 48.84 | 50.04 | 48.85 | 210400.0 | 47.37 |
2020-02-26 | 51.37 | 49.7 | 50.5 | 50.24 | 108900.0 | 48.71 |
2020-02-25 | 51.69 | 49.93 | 51.17 | 50.43 | 90400.0 | 48.9 |
2020-02-24 | 52.33 | 50.94 | 51.39 | 51.12 | 77200.0 | 49.57 |
2020-02-21 | 51.9 | 51.15 | 51.34 | 51.7 | 157300.0 | 50.13 |
2020-02-20 | 51.17 | 50.27 | 50.49 | 51.11 | 90700.0 | 49.56 |
2020-02-19 | 50.65 | 48.93 | 49.93 | 50.42 | 88400.0 | 48.89 |
2020-02-18 | 50.37 | 49.57 | 50.15 | 49.83 | 60200.0 | 48.32 |