名前 | Colgate-Palmolive Company Common Stock |
ティッカー | CL |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 78.22 | 77.07 | 78.05 | 78.19 | 5147600.0 | 78.19 |
2021-02-12 | 78.5 | 77.78 | 78.33 | 78.43 | 2732400.0 | 78.43 |
2021-02-11 | 79.3 | 78.35 | 79.25 | 78.41 | 3106000.0 | 78.41 |
2021-02-10 | 79.47 | 78.27 | 79.0 | 79.11 | 4882700.0 | 79.11 |
2021-02-09 | 79.66 | 78.36 | 79.64 | 78.7 | 3682200.0 | 78.7 |
2021-02-08 | 80.13 | 79.27 | 80.0 | 79.7 | 3828700.0 | 79.7 |
2021-02-05 | 80.07 | 79.11 | 79.16 | 79.87 | 3579200.0 | 79.87 |
2021-02-04 | 79.28 | 78.45 | 78.77 | 78.93 | 3869600.0 | 78.93 |
2021-02-03 | 79.41 | 78.53 | 79.0 | 78.88 | 3863600.0 | 78.88 |
2021-02-02 | 79.75 | 78.56 | 78.85 | 78.85 | 5018800.0 | 78.85 |
2021-02-01 | 79.7 | 78.32 | 78.64 | 78.52 | 6514500.0 | 78.52 |
2021-01-29 | 80.2 | 77.84 | 78.91 | 78.0 | 7405100.0 | 78.0 |
2021-01-28 | 79.83 | 78.03 | 78.04 | 79.15 | 8037900.0 | 79.15 |
2021-01-27 | 78.99 | 77.84 | 78.55 | 78.03 | 6289700.0 | 78.03 |
2021-01-26 | 79.09 | 77.93 | 78.87 | 78.75 | 5788400.0 | 78.75 |
2021-01-25 | 79.1 | 78.15 | 78.21 | 78.61 | 7750400.0 | 78.61 |
2021-01-22 | 78.92 | 77.9 | 78.78 | 78.19 | 4816300.0 | 78.19 |
2021-01-21 | 80.43 | 78.76 | 80.18 | 79.28 | 5772000.0 | 78.84 |
2021-01-20 | 80.45 | 78.9 | 79.5 | 80.2 | 6897200.0 | 79.75 |
2021-01-19 | 82.55 | 80.74 | 82.55 | 80.85 | 4004300.0 | 80.4 |
2021-01-15 | 82.44 | 81.69 | 81.94 | 81.88 | 6359600.0 | 81.43 |
2021-01-14 | 82.78 | 81.62 | 82.77 | 81.94 | 3732500.0 | 81.49 |
2021-01-13 | 82.93 | 82.25 | 82.25 | 82.49 | 4069400.0 | 82.03 |
2021-01-12 | 82.75 | 81.85 | 81.88 | 82.26 | 4359800.0 | 81.8 |
2021-01-11 | 83.06 | 82.1 | 82.35 | 82.14 | 4430800.0 | 81.68 |
2021-01-08 | 82.61 | 81.82 | 82.09 | 82.35 | 5569300.0 | 81.89 |
2021-01-07 | 82.55 | 81.14 | 81.91 | 81.8 | 5061000.0 | 81.35 |
2021-01-06 | 84.79 | 81.87 | 84.16 | 82.25 | 9053900.0 | 81.79 |
2021-01-05 | 84.82 | 83.37 | 84.33 | 84.52 | 2559300.0 | 84.05 |
2021-01-04 | 85.56 | 83.53 | 84.78 | 84.33 | 3506000.0 | 83.86 |
2020-12-31 | 85.6 | 84.53 | 84.96 | 85.51 | 1893100.0 | 85.04 |
2020-12-30 | 85.34 | 84.55 | 85.18 | 84.73 | 2158000.0 | 84.26 |
2020-12-29 | 86.21 | 84.92 | 85.83 | 85.03 | 2390900.0 | 84.56 |
2020-12-28 | 85.68 | 84.98 | 85.28 | 85.41 | 1225800.0 | 84.94 |
2020-12-24 | 85.1 | 84.49 | 84.62 | 85.04 | 733200.0 | 84.57 |
2020-12-23 | 84.96 | 84.2 | 84.59 | 84.43 | 2690400.0 | 83.96 |
2020-12-22 | 85.42 | 84.27 | 85.2 | 84.4 | 2341500.0 | 83.93 |
2020-12-21 | 85.49 | 84.37 | 85.05 | 85.31 | 2757900.0 | 84.84 |
2020-12-18 | 86.2 | 84.96 | 85.66 | 85.93 | 6089800.0 | 85.45 |
2020-12-17 | 86.05 | 85.34 | 85.5 | 85.66 | 3086500.0 | 85.18 |
2020-12-16 | 85.76 | 84.64 | 85.14 | 85.04 | 2862000.0 | 84.57 |
2020-12-15 | 85.07 | 84.21 | 84.51 | 84.75 | 2555800.0 | 84.28 |
2020-12-14 | 85.45 | 84.14 | 85.08 | 84.19 | 2684400.0 | 83.72 |
2020-12-11 | 85.09 | 84.15 | 84.16 | 84.68 | 2610200.0 | 84.21 |
2020-12-10 | 85.35 | 84.39 | 84.89 | 84.59 | 2856500.0 | 84.12 |
2020-12-09 | 85.34 | 84.39 | 85.16 | 84.75 | 2582900.0 | 84.28 |
2020-12-08 | 85.44 | 84.19 | 84.47 | 85.17 | 2664500.0 | 84.7 |
2020-12-07 | 85.86 | 84.75 | 84.8 | 85.39 | 2966800.0 | 84.92 |
2020-12-04 | 85.68 | 84.42 | 85.24 | 85.03 | 3142600.0 | 84.56 |
2020-12-03 | 85.73 | 84.41 | 85.52 | 85.19 | 3842100.0 | 84.72 |
2020-12-02 | 86.38 | 85.25 | 86.07 | 85.74 | 2740100.0 | 85.26 |
2020-12-01 | 86.34 | 85.38 | 85.76 | 86.26 | 3372300.0 | 85.78 |
2020-11-30 | 85.66 | 84.2 | 84.99 | 85.64 | 4355900.0 | 85.16 |
2020-11-27 | 85.06 | 84.3 | 84.95 | 84.9 | 2188300.0 | 84.43 |
2020-11-25 | 85.47 | 84.44 | 85.14 | 84.75 | 3135700.0 | 84.28 |
2020-11-24 | 85.65 | 84.12 | 84.95 | 84.71 | 4223200.0 | 84.24 |
2020-11-23 | 85.23 | 83.97 | 85.23 | 84.54 | 3046000.0 | 84.07 |
2020-11-20 | 86.41 | 85.12 | 85.52 | 85.16 | 3719000.0 | 84.69 |
2020-11-19 | 85.64 | 84.7 | 84.99 | 85.38 | 4400800.0 | 84.91 |
2020-11-18 | 85.94 | 84.6 | 85.64 | 84.61 | 4168500.0 | 84.14 |
2020-11-17 | 86.06 | 85.28 | 85.39 | 85.35 | 3406800.0 | 84.88 |
2020-11-16 | 85.94 | 85.21 | 85.38 | 85.93 | 3701500.0 | 85.45 |
2020-11-13 | 85.41 | 84.69 | 84.78 | 85.36 | 3742400.0 | 84.89 |
2020-11-12 | 85.12 | 84.21 | 85.0 | 84.73 | 3705200.0 | 84.26 |
2020-11-11 | 85.25 | 83.44 | 84.0 | 84.93 | 3896900.0 | 84.46 |
2020-11-10 | 83.76 | 81.39 | 81.89 | 83.35 | 4494500.0 | 82.89 |
2020-11-09 | 84.57 | 81.54 | 83.8 | 81.78 | 6633800.0 | 81.33 |
2020-11-06 | 83.55 | 82.45 | 83.08 | 83.03 | 3481300.0 | 82.57 |
2020-11-05 | 84.75 | 82.98 | 84.75 | 83.01 | 3914000.0 | 82.55 |
2020-11-04 | 85.64 | 83.09 | 83.35 | 83.86 | 5653400.0 | 83.39 |
2020-11-03 | 83.42 | 80.83 | 80.88 | 83.11 | 5327800.0 | 82.65 |
2020-11-02 | 81.02 | 79.51 | 80.18 | 80.16 | 4217700.0 | 79.72 |
2020-10-30 | 81.09 | 77.68 | 79.94 | 78.89 | 7362900.0 | 78.45 |
2020-10-29 | 77.44 | 75.56 | 76.54 | 76.67 | 3939600.0 | 76.24 |
2020-10-28 | 78.18 | 76.7 | 77.42 | 76.86 | 4767300.0 | 76.43 |
2020-10-27 | 79.64 | 78.79 | 79.22 | 78.85 | 2828600.0 | 78.41 |
2020-10-26 | 79.22 | 78.12 | 78.86 | 78.69 | 3886700.0 | 78.25 |
2020-10-23 | 80.0 | 79.32 | 79.55 | 79.34 | 2259400.0 | 78.9 |
2020-10-22 | 79.68 | 78.68 | 79.38 | 79.29 | 2516400.0 | 78.85 |
2020-10-21 | 80.74 | 79.52 | 79.52 | 80.2 | 3591700.0 | 79.32 |
2020-10-20 | 80.76 | 79.71 | 80.07 | 79.83 | 2960900.0 | 78.95 |
2020-10-19 | 80.9 | 79.01 | 80.45 | 79.21 | 2854800.0 | 78.34 |
2020-10-16 | 80.59 | 80.03 | 80.12 | 80.31 | 2963600.0 | 79.43 |
2020-10-15 | 80.14 | 79.28 | 79.42 | 79.71 | 3375800.0 | 78.83 |
2020-10-14 | 80.63 | 79.42 | 80.44 | 79.86 | 2200100.0 | 78.98 |
2020-10-13 | 80.99 | 79.85 | 80.5 | 80.26 | 3042800.0 | 79.38 |
2020-10-12 | 80.96 | 79.62 | 79.69 | 80.63 | 2691100.0 | 79.74 |
2020-10-09 | 80.13 | 78.89 | 79.09 | 79.77 | 2870600.0 | 78.89 |
2020-10-08 | 78.84 | 78.08 | 78.23 | 78.74 | 2144500.0 | 77.87 |
2020-10-07 | 78.39 | 77.69 | 77.83 | 78.13 | 1928300.0 | 77.27 |
2020-10-06 | 78.63 | 77.2 | 78.55 | 77.54 | 2640900.0 | 76.69 |
2020-10-05 | 78.49 | 77.43 | 77.5 | 78.42 | 2768600.0 | 77.56 |
2020-10-02 | 77.96 | 76.46 | 76.59 | 77.4 | 3540200.0 | 76.55 |
2020-10-01 | 77.73 | 76.74 | 77.53 | 77.06 | 4048600.0 | 76.21 |
2020-09-30 | 77.45 | 76.41 | 76.58 | 77.15 | 3962100.0 | 76.3 |
2020-09-29 | 76.78 | 75.85 | 76.67 | 76.22 | 2076000.0 | 75.38 |
2020-09-28 | 77.51 | 76.42 | 76.73 | 76.61 | 2586300.0 | 75.77 |
2020-09-25 | 76.11 | 75.33 | 75.39 | 75.95 | 2803300.0 | 75.11 |
2020-09-24 | 76.27 | 74.96 | 75.3 | 75.76 | 2385200.0 | 74.93 |
2020-09-23 | 76.23 | 75.03 | 76.17 | 75.14 | 2962100.0 | 74.31 |
2020-09-22 | 76.57 | 75.22 | 75.24 | 76.07 | 2852500.0 | 75.23 |
2020-09-21 | 75.93 | 74.35 | 75.32 | 75.19 | 3004500.0 | 74.36 |
2020-09-18 | 76.94 | 75.28 | 76.3 | 75.83 | 4563600.0 | 75.0 |
2020-09-17 | 77.21 | 76.17 | 76.58 | 76.71 | 2525300.0 | 75.87 |
2020-09-16 | 77.76 | 76.87 | 77.23 | 76.91 | 2498900.0 | 76.06 |
2020-09-15 | 77.72 | 76.92 | 77.22 | 76.94 | 2093300.0 | 76.09 |
2020-09-14 | 77.69 | 76.95 | 76.97 | 77.15 | 2529300.0 | 76.3 |
2020-09-11 | 77.26 | 76.41 | 76.74 | 76.75 | 2736900.0 | 75.91 |
2020-09-10 | 77.78 | 76.26 | 77.11 | 76.41 | 4165800.0 | 75.57 |
2020-09-09 | 78.36 | 76.46 | 76.46 | 77.57 | 3128600.0 | 76.72 |
2020-09-08 | 77.32 | 75.57 | 77.2 | 75.64 | 4816200.0 | 74.81 |
2020-09-04 | 78.42 | 76.34 | 77.53 | 77.21 | 3643800.0 | 76.36 |
2020-09-03 | 80.1 | 77.08 | 79.62 | 77.67 | 4486600.0 | 76.82 |
2020-09-02 | 79.79 | 78.01 | 78.13 | 79.47 | 3405200.0 | 78.6 |
2020-09-01 | 79.17 | 77.8 | 79.15 | 78.09 | 2968800.0 | 77.23 |
2020-08-31 | 79.49 | 78.92 | 79.2 | 79.26 | 3272700.0 | 78.39 |
2020-08-28 | 79.51 | 78.44 | 79.0 | 79.37 | 3039800.0 | 78.5 |
2020-08-27 | 79.48 | 78.83 | 78.99 | 79.06 | 2208900.0 | 78.19 |
2020-08-26 | 79.17 | 78.02 | 78.28 | 78.65 | 3476800.0 | 77.78 |
2020-08-25 | 79.31 | 78.47 | 79.3 | 78.59 | 2374100.0 | 77.73 |
2020-08-24 | 79.19 | 78.63 | 78.81 | 79.13 | 2796800.0 | 78.26 |
2020-08-21 | 78.84 | 77.88 | 78.36 | 78.69 | 3405200.0 | 77.82 |
2020-08-20 | 78.31 | 77.55 | 77.83 | 78.25 | 2009200.0 | 77.39 |
2020-08-19 | 78.19 | 77.68 | 77.86 | 77.95 | 2470600.0 | 77.09 |
2020-08-18 | 78.19 | 76.94 | 77.23 | 77.65 | 4286200.0 | 76.8 |
2020-08-17 | 77.77 | 76.83 | 76.86 | 77.21 | 2762300.0 | 76.36 |
2020-08-14 | 77.36 | 76.66 | 76.89 | 77.05 | 2538400.0 | 76.2 |
2020-08-13 | 77.19 | 76.52 | 76.98 | 76.98 | 2964900.0 | 76.13 |
2020-08-12 | 77.78 | 76.26 | 76.36 | 77.24 | 3844300.0 | 76.39 |
2020-08-11 | 76.95 | 75.81 | 76.71 | 75.96 | 3398400.0 | 75.12 |
2020-08-10 | 76.9 | 76.26 | 76.5 | 76.65 | 3407300.0 | 75.81 |
2020-08-07 | 76.27 | 75.6 | 75.83 | 76.24 | 2968000.0 | 75.4 |
2020-08-06 | 76.1 | 75.6 | 75.92 | 75.86 | 3156100.0 | 75.03 |
2020-08-05 | 77.1 | 75.95 | 76.79 | 76.18 | 2731800.0 | 75.34 |
2020-08-04 | 76.88 | 76.03 | 76.53 | 76.77 | 3410900.0 | 75.93 |
2020-08-03 | 77.27 | 76.5 | 76.7 | 76.57 | 3127500.0 | 75.73 |
2020-07-31 | 77.46 | 75.81 | 76.61 | 77.2 | 4347200.0 | 76.35 |
2020-07-30 | 77.19 | 75.72 | 75.87 | 76.87 | 4858400.0 | 76.02 |
2020-07-29 | 76.48 | 75.53 | 75.58 | 76.2 | 3186700.0 | 75.36 |
2020-07-28 | 75.99 | 74.75 | 74.92 | 75.71 | 4035900.0 | 74.88 |
2020-07-27 | 74.73 | 74.0 | 74.1 | 74.65 | 3182800.0 | 73.83 |
2020-07-24 | 75.24 | 73.97 | 74.73 | 74.32 | 2630700.0 | 73.5 |
2020-07-23 | 75.18 | 74.16 | 74.89 | 74.23 | 3868000.0 | 73.41 |
2020-07-22 | 74.21 | 72.61 | 73.59 | 74.14 | 4239400.0 | 73.32 |
2020-07-21 | 74.85 | 73.97 | 74.36 | 74.04 | 2920200.0 | 73.23 |
2020-07-20 | 75.18 | 73.89 | 74.97 | 74.2 | 2134600.0 | 73.38 |
2020-07-17 | 75.29 | 74.38 | 74.92 | 75.2 | 2871800.0 | 74.37 |
2020-07-16 | 75.12 | 74.2 | 74.8 | 74.98 | 2557800.0 | 73.72 |
2020-07-15 | 75.49 | 74.36 | 75.0 | 74.69 | 3270900.0 | 73.43 |
2020-07-14 | 74.92 | 73.28 | 73.3 | 74.85 | 3181600.0 | 73.59 |
2020-07-13 | 74.13 | 73.25 | 73.63 | 73.46 | 3142900.0 | 72.23 |
2020-07-10 | 73.96 | 72.69 | 73.27 | 73.68 | 4418600.0 | 72.44 |
2020-07-09 | 74.62 | 73.23 | 74.06 | 73.32 | 2916700.0 | 72.09 |
2020-07-08 | 74.57 | 73.74 | 74.06 | 74.49 | 3166900.0 | 73.24 |
2020-07-07 | 74.22 | 73.18 | 73.19 | 73.97 | 4043800.0 | 72.73 |
2020-07-06 | 73.88 | 72.88 | 73.72 | 73.45 | 4026300.0 | 72.22 |
2020-07-02 | 73.87 | 73.07 | 73.64 | 73.28 | 2658600.0 | 72.05 |
2020-07-01 | 73.58 | 72.97 | 73.26 | 73.03 | 3286300.0 | 71.8 |
2020-06-30 | 73.51 | 72.27 | 72.59 | 73.26 | 3556100.0 | 72.03 |
2020-06-29 | 72.5 | 71.89 | 71.89 | 72.43 | 3176600.0 | 71.21 |
2020-06-26 | 72.92 | 71.21 | 72.66 | 71.52 | 5402400.0 | 70.32 |
2020-06-25 | 72.73 | 71.26 | 72.11 | 72.64 | 3379900.0 | 71.42 |
2020-06-24 | 72.68 | 71.76 | 72.59 | 72.03 | 3243000.0 | 70.82 |
2020-06-23 | 73.87 | 72.8 | 73.34 | 72.92 | 3489000.0 | 71.69 |
2020-06-22 | 73.46 | 72.72 | 73.39 | 73.1 | 2220400.0 | 71.87 |
2020-06-19 | 75.4 | 73.34 | 74.7 | 73.36 | 5842700.0 | 72.13 |
2020-06-18 | 73.99 | 73.19 | 73.74 | 73.61 | 2975800.0 | 72.37 |
2020-06-17 | 74.48 | 73.54 | 73.8 | 73.81 | 2410500.0 | 72.57 |
2020-06-16 | 74.38 | 72.74 | 73.73 | 73.53 | 3034200.0 | 72.29 |
2020-06-15 | 73.26 | 71.74 | 72.36 | 72.89 | 3350500.0 | 71.66 |
2020-06-12 | 73.76 | 72.36 | 73.59 | 72.79 | 4357600.0 | 71.57 |
2020-06-11 | 75.0 | 72.82 | 73.85 | 73.1 | 5547300.0 | 71.87 |
2020-06-10 | 74.9 | 73.43 | 73.74 | 74.36 | 5726600.0 | 73.11 |
2020-06-09 | 73.56 | 72.14 | 73.29 | 73.28 | 4608100.0 | 72.05 |
2020-06-08 | 73.54 | 71.76 | 71.94 | 73.51 | 5033300.0 | 72.27 |
2020-06-05 | 72.58 | 70.29 | 71.17 | 72.4 | 5976200.0 | 71.18 |
2020-06-04 | 72.35 | 70.59 | 71.42 | 70.75 | 4985800.0 | 69.56 |
2020-06-03 | 72.9 | 71.61 | 72.9 | 71.65 | 4535700.0 | 70.45 |
2020-06-02 | 73.11 | 71.63 | 72.65 | 72.44 | 3751300.0 | 71.22 |
2020-06-01 | 72.99 | 71.96 | 72.27 | 72.73 | 2640600.0 | 71.51 |
2020-05-29 | 72.58 | 71.56 | 72.14 | 72.33 | 4317000.0 | 71.11 |
2020-05-28 | 72.47 | 71.2 | 71.6 | 72.09 | 4685600.0 | 70.88 |
2020-05-27 | 70.66 | 69.44 | 69.68 | 70.59 | 3811400.0 | 69.4 |
2020-05-26 | 71.48 | 69.1 | 71.34 | 69.43 | 6475600.0 | 68.26 |
2020-05-22 | 70.93 | 70.02 | 70.09 | 70.75 | 3427400.0 | 69.56 |
2020-05-21 | 71.01 | 69.76 | 71.01 | 70.26 | 5171900.0 | 69.08 |
2020-05-20 | 70.59 | 69.46 | 69.67 | 70.47 | 3406100.0 | 69.29 |
2020-05-19 | 70.38 | 69.14 | 69.82 | 69.25 | 5304100.0 | 68.09 |
2020-05-18 | 70.75 | 69.18 | 69.92 | 70.22 | 5017700.0 | 69.04 |
2020-05-15 | 68.97 | 66.4 | 66.77 | 68.95 | 7939700.0 | 67.79 |
2020-05-14 | 68.29 | 65.54 | 68.11 | 67.06 | 4999800.0 | 65.93 |
2020-05-13 | 69.55 | 67.84 | 69.01 | 68.3 | 3864200.0 | 67.15 |
2020-05-12 | 69.98 | 68.5 | 69.74 | 68.73 | 3961400.0 | 67.57 |
2020-05-11 | 70.0 | 68.92 | 69.53 | 69.38 | 2797200.0 | 68.21 |
2020-05-08 | 69.82 | 68.78 | 69.75 | 69.37 | 3938600.0 | 68.2 |
2020-05-07 | 69.65 | 68.16 | 68.9 | 68.8 | 3985800.0 | 67.64 |
2020-05-06 | 69.49 | 67.8 | 69.39 | 67.84 | 4551400.0 | 66.7 |
2020-05-05 | 70.13 | 69.02 | 69.5 | 69.52 | 2458000.0 | 68.35 |
2020-05-04 | 69.86 | 68.02 | 68.65 | 69.48 | 5031500.0 | 68.31 |
2020-05-01 | 71.0 | 68.31 | 70.2 | 68.53 | 4497000.0 | 67.38 |
2020-04-30 | 70.79 | 69.17 | 69.75 | 70.27 | 7128300.0 | 69.09 |
2020-04-29 | 70.84 | 68.84 | 70.54 | 70.16 | 4675700.0 | 68.98 |
2020-04-28 | 71.94 | 70.44 | 71.94 | 71.11 | 2995700.0 | 69.91 |
2020-04-27 | 71.95 | 70.89 | 71.92 | 71.03 | 2926700.0 | 69.84 |
2020-04-24 | 71.91 | 70.6 | 70.75 | 71.4 | 3549700.0 | 70.2 |
2020-04-23 | 71.6 | 70.7 | 71.05 | 71.23 | 4041800.0 | 70.03 |
2020-04-22 | 71.73 | 70.56 | 71.2 | 71.21 | 3498100.0 | 70.01 |
2020-04-21 | 71.75 | 70.25 | 71.5 | 70.61 | 3142800.0 | 69.42 |
2020-04-20 | 73.31 | 72.13 | 72.93 | 72.16 | 3187400.0 | 70.95 |
2020-04-17 | 73.7 | 71.53 | 72.71 | 73.42 | 3762400.0 | 72.19 |
2020-04-16 | 73.28 | 71.74 | 72.9 | 72.84 | 3561800.0 | 71.18 |
2020-04-15 | 72.94 | 71.69 | 72.2 | 72.65 | 3390500.0 | 71.0 |
2020-04-14 | 73.89 | 70.61 | 71.33 | 73.11 | 4940600.0 | 71.45 |
2020-04-13 | 70.21 | 69.21 | 69.63 | 69.49 | 3335000.0 | 67.91 |
2020-04-09 | 71.47 | 69.76 | 70.66 | 69.91 | 3582500.0 | 68.32 |
2020-04-08 | 70.75 | 68.85 | 69.64 | 70.22 | 4265600.0 | 68.62 |
2020-04-07 | 71.79 | 68.83 | 70.28 | 69.04 | 5964900.0 | 67.47 |
2020-04-06 | 71.73 | 69.13 | 69.6 | 70.5 | 5172800.0 | 68.9 |
2020-04-03 | 68.69 | 66.75 | 67.95 | 67.62 | 4720800.0 | 66.08 |
2020-04-02 | 68.69 | 64.71 | 64.78 | 68.17 | 5676700.0 | 66.62 |
2020-04-01 | 65.85 | 64.09 | 64.75 | 65.55 | 4247700.0 | 64.06 |
2020-03-31 | 66.49 | 64.96 | 66.01 | 66.36 | 5784400.0 | 64.85 |
2020-03-30 | 66.93 | 64.97 | 65.99 | 66.58 | 4950500.0 | 65.07 |
2020-03-27 | 66.63 | 63.36 | 64.03 | 65.26 | 6366500.0 | 63.78 |
2020-03-26 | 64.34 | 60.19 | 60.36 | 63.82 | 9053300.0 | 62.37 |
2020-03-25 | 62.22 | 59.01 | 60.76 | 59.89 | 10375500.0 | 58.53 |
2020-03-24 | 65.88 | 59.61 | 61.11 | 61.18 | 9887200.0 | 59.79 |
2020-03-23 | 63.47 | 58.49 | 62.09 | 60.47 | 8306800.0 | 59.09 |
2020-03-20 | 66.85 | 61.39 | 66.74 | 62.08 | 9168300.0 | 60.67 |
2020-03-19 | 68.99 | 65.06 | 67.98 | 66.65 | 8926800.0 | 65.13 |
2020-03-18 | 72.14 | 65.35 | 67.8 | 67.69 | 9189300.0 | 66.15 |
2020-03-17 | 70.43 | 63.31 | 64.19 | 70.2 | 9389100.0 | 68.6 |
2020-03-16 | 66.31 | 62.04 | 62.16 | 62.34 | 8849300.0 | 60.92 |
2020-03-13 | 69.21 | 64.2 | 66.43 | 69.1 | 11952900.0 | 67.53 |
2020-03-12 | 67.45 | 63.2 | 64.93 | 63.89 | 9772200.0 | 62.44 |
2020-03-11 | 70.81 | 67.78 | 70.14 | 68.9 | 6860400.0 | 67.33 |
2020-03-10 | 72.01 | 68.09 | 71.62 | 71.81 | 7521500.0 | 70.18 |
2020-03-09 | 71.61 | 69.0 | 69.3 | 69.99 | 7399300.0 | 68.4 |
2020-03-06 | 72.76 | 69.51 | 70.37 | 72.51 | 6339600.0 | 70.86 |
2020-03-05 | 74.33 | 71.8 | 73.71 | 72.34 | 5877500.0 | 70.69 |
2020-03-04 | 75.47 | 73.01 | 73.9 | 75.37 | 7174700.0 | 73.66 |
2020-03-03 | 74.11 | 71.24 | 72.55 | 71.78 | 7487800.0 | 70.15 |
2020-03-02 | 72.56 | 68.51 | 68.51 | 72.44 | 7940800.0 | 70.79 |
2020-02-28 | 69.36 | 66.32 | 68.99 | 67.57 | 11130900.0 | 66.03 |
2020-02-27 | 73.72 | 70.13 | 73.06 | 70.15 | 6181100.0 | 68.55 |
2020-02-26 | 74.47 | 72.9 | 74.0 | 72.92 | 4188700.0 | 71.26 |
2020-02-25 | 74.99 | 73.52 | 74.4 | 73.8 | 5739500.0 | 72.12 |
2020-02-24 | 75.72 | 71.19 | 71.71 | 74.42 | 5584400.0 | 72.73 |
2020-02-21 | 76.54 | 75.11 | 75.19 | 76.27 | 5341500.0 | 74.53 |
2020-02-20 | 75.65 | 74.25 | 75.46 | 75.16 | 3350900.0 | 73.45 |
2020-02-19 | 76.27 | 75.5 | 76.0 | 75.54 | 2686700.0 | 73.82 |
2020-02-18 | 76.69 | 76.05 | 76.61 | 76.07 | 4370500.0 | 74.34 |