名前 | Cirrus Logic Inc. Common Stock |
ティッカー | CRUS |
国 | United States |
上場年 | 1989.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 91.24 | 89.24 | 90.95 | 89.47 | 691600.0 | 89.47 |
2021-02-12 | 90.08 | 87.5 | 88.49 | 89.39 | 741000.0 | 89.39 |
2021-02-11 | 89.67 | 88.02 | 88.13 | 88.97 | 617600.0 | 88.97 |
2021-02-10 | 90.17 | 87.39 | 89.45 | 87.51 | 553400.0 | 87.51 |
2021-02-09 | 89.8 | 87.15 | 89.56 | 88.36 | 615200.0 | 88.36 |
2021-02-08 | 89.57 | 86.89 | 87.5 | 89.42 | 696100.0 | 89.42 |
2021-02-05 | 88.2 | 85.05 | 88.0 | 85.36 | 578400.0 | 85.36 |
2021-02-04 | 87.28 | 85.12 | 86.08 | 87.11 | 905500.0 | 87.11 |
2021-02-03 | 90.12 | 85.96 | 90.03 | 86.38 | 1369100.0 | 86.38 |
2021-02-02 | 94.32 | 89.53 | 91.35 | 89.91 | 2580200.0 | 89.91 |
2021-02-01 | 99.35 | 94.08 | 94.9 | 97.86 | 1311700.0 | 97.86 |
2021-01-29 | 97.18 | 93.69 | 97.0 | 93.69 | 697900.0 | 93.69 |
2021-01-28 | 97.48 | 93.95 | 97.2 | 93.96 | 539500.0 | 93.96 |
2021-01-27 | 99.65 | 94.29 | 98.56 | 95.63 | 659800.0 | 95.63 |
2021-01-26 | 100.3 | 97.74 | 98.83 | 100.13 | 539100.0 | 100.13 |
2021-01-25 | 100.97 | 97.94 | 99.62 | 99.05 | 374100.0 | 99.05 |
2021-01-22 | 99.4 | 97.73 | 98.81 | 98.56 | 328300.0 | 98.56 |
2021-01-21 | 101.46 | 99.17 | 101.46 | 99.46 | 352700.0 | 99.46 |
2021-01-20 | 103.25 | 99.29 | 102.05 | 100.44 | 458800.0 | 100.44 |
2021-01-19 | 101.67 | 99.41 | 99.81 | 101.35 | 480900.0 | 101.35 |
2021-01-15 | 99.34 | 95.16 | 96.99 | 98.76 | 481000.0 | 98.76 |
2021-01-14 | 97.82 | 94.25 | 94.58 | 97.55 | 541500.0 | 97.55 |
2021-01-13 | 94.5 | 92.09 | 92.57 | 93.93 | 262100.0 | 93.93 |
2021-01-12 | 93.24 | 90.91 | 92.81 | 93.0 | 344200.0 | 93.0 |
2021-01-11 | 92.8 | 89.98 | 90.15 | 91.52 | 231600.0 | 91.52 |
2021-01-08 | 92.88 | 89.75 | 92.5 | 91.12 | 407500.0 | 91.12 |
2021-01-07 | 92.14 | 90.84 | 91.05 | 91.36 | 450500.0 | 91.36 |
2021-01-06 | 91.37 | 86.3 | 87.53 | 90.38 | 774300.0 | 90.38 |
2021-01-05 | 86.58 | 84.14 | 84.41 | 86.36 | 542000.0 | 86.36 |
2021-01-04 | 86.13 | 82.4 | 82.95 | 84.13 | 646600.0 | 84.13 |
2020-12-31 | 82.79 | 81.32 | 82.19 | 82.2 | 244800.0 | 82.2 |
2020-12-30 | 82.68 | 81.2 | 81.2 | 81.95 | 699900.0 | 81.95 |
2020-12-29 | 82.59 | 79.58 | 82.23 | 80.71 | 282000.0 | 80.71 |
2020-12-28 | 82.74 | 81.37 | 81.44 | 81.99 | 182000.0 | 81.99 |
2020-12-24 | 82.03 | 80.64 | 82.03 | 80.96 | 161600.0 | 80.96 |
2020-12-23 | 82.35 | 80.37 | 80.37 | 81.44 | 197700.0 | 81.44 |
2020-12-22 | 81.08 | 79.76 | 80.2 | 80.5 | 288000.0 | 80.5 |
2020-12-21 | 80.45 | 78.48 | 78.92 | 80.07 | 273000.0 | 80.07 |
2020-12-18 | 81.36 | 79.86 | 80.99 | 80.43 | 761100.0 | 80.43 |
2020-12-17 | 81.67 | 79.94 | 81.2 | 80.65 | 370500.0 | 80.65 |
2020-12-16 | 81.93 | 79.62 | 81.18 | 80.99 | 335100.0 | 80.99 |
2020-12-15 | 82.0 | 80.05 | 80.42 | 81.5 | 773800.0 | 81.5 |
2020-12-14 | 79.55 | 78.02 | 78.02 | 78.39 | 405600.0 | 78.39 |
2020-12-11 | 80.75 | 76.29 | 80.75 | 77.99 | 713100.0 | 77.99 |
2020-12-10 | 81.62 | 78.5 | 80.15 | 81.42 | 509200.0 | 81.42 |
2020-12-09 | 82.41 | 80.11 | 82.41 | 80.46 | 432400.0 | 80.46 |
2020-12-08 | 84.02 | 82.3 | 82.7 | 82.97 | 557500.0 | 82.97 |
2020-12-07 | 84.36 | 82.65 | 83.07 | 83.09 | 353800.0 | 83.09 |
2020-12-04 | 82.81 | 79.32 | 80.03 | 82.75 | 342800.0 | 82.75 |
2020-12-03 | 81.71 | 79.55 | 81.3 | 79.67 | 316000.0 | 79.67 |
2020-12-02 | 81.11 | 80.23 | 81.0 | 80.75 | 437000.0 | 80.75 |
2020-12-01 | 83.72 | 80.5 | 80.71 | 81.38 | 841300.0 | 81.38 |
2020-11-30 | 80.75 | 76.54 | 77.42 | 80.1 | 765000.0 | 80.1 |
2020-11-27 | 77.92 | 76.51 | 77.21 | 77.33 | 164500.0 | 77.33 |
2020-11-25 | 78.17 | 76.25 | 77.9 | 76.35 | 274700.0 | 76.35 |
2020-11-24 | 78.15 | 75.73 | 78.15 | 77.71 | 456500.0 | 77.71 |
2020-11-23 | 78.13 | 75.53 | 78.11 | 77.7 | 551700.0 | 77.7 |
2020-11-20 | 78.09 | 75.78 | 76.25 | 77.31 | 400100.0 | 77.31 |
2020-11-19 | 76.35 | 74.3 | 74.58 | 76.27 | 360700.0 | 76.27 |
2020-11-18 | 76.24 | 74.88 | 76.12 | 74.95 | 409900.0 | 74.95 |
2020-11-17 | 76.91 | 75.75 | 76.82 | 75.89 | 523100.0 | 75.89 |
2020-11-16 | 78.48 | 76.26 | 77.33 | 76.97 | 382200.0 | 76.97 |
2020-11-13 | 77.48 | 76.23 | 76.88 | 77.01 | 287700.0 | 77.01 |
2020-11-12 | 76.3 | 74.94 | 76.21 | 75.95 | 461400.0 | 75.95 |
2020-11-11 | 76.39 | 74.3 | 75.78 | 76.21 | 453500.0 | 76.21 |
2020-11-10 | 75.79 | 73.84 | 74.9 | 74.7 | 543500.0 | 74.7 |
2020-11-09 | 78.09 | 75.3 | 75.61 | 75.84 | 950500.0 | 75.84 |
2020-11-06 | 74.32 | 71.43 | 72.35 | 73.93 | 745300.0 | 73.93 |
2020-11-05 | 72.33 | 71.17 | 71.74 | 71.92 | 698800.0 | 71.92 |
2020-11-04 | 72.03 | 69.64 | 71.0 | 70.84 | 606600.0 | 70.84 |
2020-11-03 | 74.99 | 69.09 | 74.99 | 69.25 | 1864800.0 | 69.25 |
2020-11-02 | 69.77 | 66.23 | 68.84 | 66.63 | 714900.0 | 66.63 |
2020-10-30 | 69.0 | 67.46 | 68.47 | 68.87 | 529800.0 | 68.87 |
2020-10-29 | 69.85 | 66.17 | 66.34 | 69.62 | 451800.0 | 69.62 |
2020-10-28 | 67.98 | 66.26 | 67.33 | 66.73 | 425300.0 | 66.73 |
2020-10-27 | 68.73 | 67.52 | 67.57 | 68.26 | 315000.0 | 68.26 |
2020-10-26 | 68.1 | 66.34 | 67.0 | 67.56 | 353100.0 | 67.56 |
2020-10-23 | 68.82 | 67.5 | 68.39 | 67.66 | 248500.0 | 67.66 |
2020-10-22 | 68.98 | 67.46 | 68.65 | 68.56 | 266500.0 | 68.56 |
2020-10-21 | 70.07 | 68.53 | 69.87 | 68.64 | 287500.0 | 68.64 |
2020-10-20 | 70.05 | 68.61 | 68.98 | 69.16 | 255300.0 | 69.16 |
2020-10-19 | 70.42 | 68.12 | 69.25 | 68.86 | 486100.0 | 68.86 |
2020-10-16 | 69.39 | 68.11 | 69.22 | 68.45 | 288800.0 | 68.45 |
2020-10-15 | 69.39 | 68.33 | 69.25 | 69.12 | 416000.0 | 69.12 |
2020-10-14 | 72.56 | 70.12 | 72.24 | 70.13 | 554300.0 | 70.13 |
2020-10-13 | 73.66 | 72.07 | 73.0 | 72.32 | 625900.0 | 72.32 |
2020-10-12 | 73.51 | 71.86 | 72.84 | 73.08 | 527500.0 | 73.08 |
2020-10-09 | 72.06 | 70.82 | 70.86 | 71.94 | 356300.0 | 71.94 |
2020-10-08 | 71.22 | 69.77 | 70.53 | 70.36 | 388500.0 | 70.36 |
2020-10-07 | 71.26 | 69.98 | 70.93 | 70.37 | 522700.0 | 70.37 |
2020-10-06 | 71.41 | 69.45 | 69.45 | 69.88 | 682300.0 | 69.88 |
2020-10-05 | 69.81 | 67.18 | 67.51 | 69.76 | 820700.0 | 69.76 |
2020-10-02 | 67.43 | 66.24 | 66.47 | 66.86 | 678800.0 | 66.86 |
2020-10-01 | 69.09 | 67.85 | 68.3 | 68.38 | 531400.0 | 68.38 |
2020-09-30 | 67.88 | 65.5 | 66.02 | 67.45 | 912200.0 | 67.45 |
2020-09-29 | 66.29 | 64.57 | 64.75 | 66.0 | 863700.0 | 66.0 |
2020-09-28 | 65.0 | 63.43 | 63.65 | 64.95 | 678800.0 | 64.95 |
2020-09-25 | 63.15 | 60.82 | 61.36 | 63.02 | 912300.0 | 63.02 |
2020-09-24 | 61.96 | 59.41 | 59.41 | 61.51 | 708500.0 | 61.51 |
2020-09-23 | 61.67 | 59.84 | 60.78 | 59.95 | 526500.0 | 59.95 |
2020-09-22 | 61.3 | 59.99 | 61.21 | 61.06 | 470200.0 | 61.06 |
2020-09-21 | 60.55 | 58.28 | 58.96 | 60.51 | 696600.0 | 60.51 |
2020-09-18 | 61.46 | 59.39 | 61.46 | 59.93 | 1838200.0 | 59.93 |
2020-09-17 | 61.04 | 59.0 | 59.17 | 60.95 | 606000.0 | 60.95 |
2020-09-16 | 62.38 | 60.75 | 61.85 | 60.79 | 629500.0 | 60.79 |
2020-09-15 | 61.96 | 60.69 | 61.2 | 61.32 | 610100.0 | 61.32 |
2020-09-14 | 60.28 | 59.15 | 59.79 | 60.04 | 766100.0 | 60.04 |
2020-09-11 | 58.43 | 57.31 | 57.77 | 58.06 | 620900.0 | 58.06 |
2020-09-10 | 58.96 | 57.02 | 58.18 | 57.37 | 625200.0 | 57.37 |
2020-09-09 | 57.64 | 56.15 | 57.5 | 56.7 | 522700.0 | 56.7 |
2020-09-08 | 57.4 | 55.84 | 56.64 | 55.87 | 577700.0 | 55.87 |
2020-09-04 | 59.31 | 56.27 | 58.34 | 58.33 | 651600.0 | 58.33 |
2020-09-03 | 62.19 | 58.13 | 62.19 | 58.34 | 769500.0 | 58.34 |
2020-09-02 | 63.24 | 61.5 | 61.5 | 62.89 | 661800.0 | 62.89 |
2020-09-01 | 61.49 | 60.41 | 60.63 | 61.12 | 803400.0 | 61.12 |
2020-08-31 | 61.0 | 59.6 | 60.86 | 60.59 | 492600.0 | 60.59 |
2020-08-28 | 61.35 | 60.26 | 60.63 | 61.17 | 471700.0 | 61.17 |
2020-08-27 | 61.05 | 59.42 | 61.05 | 60.4 | 1039800.0 | 60.4 |
2020-08-26 | 61.3 | 60.38 | 60.58 | 60.96 | 345700.0 | 60.96 |
2020-08-25 | 60.48 | 59.43 | 59.43 | 60.45 | 284700.0 | 60.45 |
2020-08-24 | 60.16 | 59.11 | 59.85 | 59.54 | 320800.0 | 59.54 |
2020-08-21 | 59.44 | 58.19 | 58.31 | 59.2 | 428100.0 | 59.2 |
2020-08-20 | 59.29 | 58.15 | 58.98 | 58.42 | 363200.0 | 58.42 |
2020-08-19 | 59.98 | 58.92 | 59.32 | 59.4 | 426300.0 | 59.4 |
2020-08-18 | 60.83 | 59.22 | 60.7 | 59.3 | 662700.0 | 59.3 |
2020-08-17 | 61.18 | 60.49 | 60.62 | 60.69 | 504000.0 | 60.69 |
2020-08-14 | 61.85 | 60.02 | 61.35 | 60.4 | 585900.0 | 60.4 |
2020-08-13 | 63.58 | 60.88 | 63.51 | 61.19 | 770700.0 | 61.19 |
2020-08-12 | 64.24 | 63.36 | 63.9 | 63.73 | 562600.0 | 63.73 |
2020-08-11 | 65.13 | 63.34 | 64.34 | 63.5 | 553500.0 | 63.5 |
2020-08-10 | 65.62 | 63.61 | 64.81 | 63.86 | 649100.0 | 63.86 |
2020-08-07 | 65.17 | 63.87 | 65.0 | 64.63 | 773000.0 | 64.63 |
2020-08-06 | 66.88 | 64.8 | 65.89 | 65.05 | 648600.0 | 65.05 |
2020-08-05 | 68.68 | 65.52 | 68.41 | 66.32 | 1311800.0 | 66.32 |
2020-08-04 | 74.3 | 67.24 | 73.99 | 68.43 | 2468000.0 | 68.43 |
2020-08-03 | 75.88 | 71.72 | 71.87 | 74.49 | 2830400.0 | 74.49 |
2020-07-31 | 68.99 | 66.58 | 68.54 | 68.53 | 989200.0 | 68.53 |
2020-07-30 | 67.21 | 64.5 | 64.59 | 67.17 | 471500.0 | 67.17 |
2020-07-29 | 65.97 | 64.25 | 64.35 | 65.6 | 341100.0 | 65.6 |
2020-07-28 | 65.91 | 63.9 | 65.81 | 64.06 | 661300.0 | 64.06 |
2020-07-27 | 66.39 | 65.08 | 65.22 | 66.32 | 482400.0 | 66.32 |
2020-07-24 | 66.1 | 64.2 | 64.28 | 64.8 | 554400.0 | 64.8 |
2020-07-23 | 66.13 | 64.39 | 64.93 | 65.08 | 598200.0 | 65.08 |
2020-07-22 | 65.21 | 64.19 | 64.58 | 65.01 | 658900.0 | 65.01 |
2020-07-21 | 66.9 | 64.46 | 66.84 | 64.72 | 732700.0 | 64.72 |
2020-07-20 | 66.66 | 65.65 | 66.43 | 66.48 | 560200.0 | 66.48 |
2020-07-17 | 67.64 | 66.01 | 66.07 | 66.75 | 713200.0 | 66.75 |
2020-07-16 | 65.64 | 64.57 | 65.35 | 65.5 | 463100.0 | 65.5 |
2020-07-15 | 66.32 | 64.97 | 65.88 | 65.65 | 579400.0 | 65.65 |
2020-07-14 | 65.24 | 62.3 | 63.2 | 65.09 | 614700.0 | 65.09 |
2020-07-13 | 66.44 | 63.67 | 65.12 | 63.74 | 761200.0 | 63.74 |
2020-07-10 | 64.47 | 62.87 | 64.1 | 64.39 | 534500.0 | 64.39 |
2020-07-09 | 64.41 | 62.1 | 63.52 | 64.1 | 929000.0 | 64.1 |
2020-07-08 | 64.01 | 62.35 | 63.27 | 62.73 | 839200.0 | 62.73 |
2020-07-07 | 63.67 | 61.54 | 61.95 | 62.62 | 1109900.0 | 62.62 |
2020-07-06 | 62.68 | 61.28 | 61.55 | 62.01 | 1159100.0 | 62.01 |
2020-07-02 | 61.5 | 60.3 | 61.08 | 60.65 | 667600.0 | 60.65 |
2020-07-01 | 62.0 | 59.94 | 62.0 | 60.21 | 675100.0 | 60.21 |
2020-06-30 | 62.21 | 60.21 | 60.58 | 61.78 | 1108000.0 | 61.78 |
2020-06-29 | 60.31 | 57.79 | 59.0 | 60.29 | 1619800.0 | 60.29 |
2020-06-26 | 59.95 | 56.49 | 57.23 | 58.52 | 7619700.0 | 58.52 |
2020-06-25 | 57.75 | 55.3 | 56.52 | 57.7 | 1267800.0 | 57.7 |
2020-06-24 | 59.17 | 56.81 | 59.0 | 56.96 | 1373800.0 | 56.96 |
2020-06-23 | 62.91 | 59.28 | 62.9 | 59.48 | 1495000.0 | 59.48 |
2020-06-22 | 61.91 | 55.53 | 60.55 | 60.68 | 2553500.0 | 60.68 |
2020-06-19 | 66.04 | 62.53 | 66.04 | 62.54 | 1336800.0 | 62.54 |
2020-06-18 | 65.94 | 64.36 | 65.63 | 64.79 | 659800.0 | 64.79 |
2020-06-17 | 67.41 | 65.39 | 66.26 | 65.74 | 797000.0 | 65.74 |
2020-06-16 | 69.83 | 65.19 | 69.28 | 65.85 | 1023400.0 | 65.85 |
2020-06-15 | 67.44 | 64.58 | 64.73 | 67.26 | 978000.0 | 67.26 |
2020-06-12 | 69.85 | 64.22 | 69.24 | 66.21 | 1372800.0 | 66.21 |
2020-06-11 | 70.58 | 67.04 | 68.0 | 67.48 | 1136200.0 | 67.48 |
2020-06-10 | 72.92 | 70.03 | 72.1 | 70.16 | 750900.0 | 70.16 |
2020-06-09 | 72.68 | 67.58 | 68.55 | 72.13 | 1125000.0 | 72.13 |
2020-06-08 | 72.42 | 67.91 | 72.2 | 68.51 | 955600.0 | 68.51 |
2020-06-05 | 73.07 | 70.34 | 71.2 | 71.6 | 757600.0 | 71.6 |
2020-06-04 | 72.4 | 68.95 | 71.51 | 69.3 | 648900.0 | 69.3 |
2020-06-03 | 73.19 | 71.68 | 72.01 | 72.06 | 823600.0 | 72.06 |
2020-06-02 | 72.72 | 70.39 | 72.25 | 70.83 | 706500.0 | 70.83 |
2020-06-01 | 72.86 | 71.46 | 72.36 | 71.74 | 456400.0 | 71.74 |
2020-05-29 | 72.83 | 71.22 | 72.06 | 72.48 | 621300.0 | 72.48 |
2020-05-28 | 74.91 | 71.05 | 74.58 | 71.69 | 656000.0 | 71.69 |
2020-05-27 | 74.64 | 71.17 | 74.1 | 74.26 | 492600.0 | 74.26 |
2020-05-26 | 77.33 | 73.48 | 76.06 | 73.7 | 629400.0 | 73.7 |
2020-05-22 | 73.58 | 71.84 | 73.42 | 73.48 | 405600.0 | 73.48 |
2020-05-21 | 76.29 | 73.22 | 74.68 | 73.29 | 768700.0 | 73.29 |
2020-05-20 | 75.16 | 72.5 | 73.08 | 74.21 | 713700.0 | 74.21 |
2020-05-19 | 72.57 | 70.31 | 70.7 | 71.15 | 645700.0 | 71.15 |
2020-05-18 | 70.94 | 67.1 | 67.75 | 70.66 | 678700.0 | 70.66 |
2020-05-15 | 65.93 | 63.48 | 64.47 | 65.58 | 590500.0 | 65.58 |
2020-05-14 | 67.03 | 64.09 | 66.64 | 66.57 | 626000.0 | 66.57 |
2020-05-13 | 71.37 | 66.17 | 69.15 | 67.52 | 895200.0 | 67.52 |
2020-05-12 | 73.99 | 68.84 | 73.89 | 69.06 | 774400.0 | 69.06 |
2020-05-11 | 75.48 | 73.1 | 74.08 | 73.38 | 775300.0 | 73.38 |
2020-05-08 | 76.34 | 71.82 | 72.88 | 76.3 | 872200.0 | 76.3 |
2020-05-07 | 73.0 | 70.89 | 72.23 | 71.27 | 553500.0 | 71.27 |
2020-05-06 | 73.47 | 71.22 | 73.21 | 72.33 | 566600.0 | 72.33 |
2020-05-05 | 75.91 | 71.9 | 73.95 | 72.74 | 940600.0 | 72.74 |
2020-05-04 | 72.28 | 68.11 | 68.74 | 72.07 | 714900.0 | 72.07 |
2020-05-01 | 74.95 | 70.36 | 74.0 | 70.83 | 729300.0 | 70.83 |
2020-04-30 | 77.59 | 75.1 | 77.59 | 75.6 | 1007000.0 | 75.6 |
2020-04-29 | 78.46 | 75.04 | 75.04 | 78.28 | 629500.0 | 78.28 |
2020-04-28 | 75.76 | 73.6 | 74.0 | 73.62 | 621100.0 | 73.62 |
2020-04-27 | 73.18 | 71.33 | 71.6 | 72.71 | 431600.0 | 72.71 |
2020-04-24 | 71.72 | 67.56 | 68.46 | 71.24 | 601300.0 | 71.24 |
2020-04-23 | 69.89 | 67.96 | 68.69 | 68.46 | 383800.0 | 68.46 |
2020-04-22 | 68.98 | 66.83 | 68.34 | 68.63 | 591900.0 | 68.63 |
2020-04-21 | 68.29 | 65.66 | 68.26 | 66.16 | 507300.0 | 66.16 |
2020-04-20 | 70.45 | 68.41 | 68.67 | 68.98 | 474800.0 | 68.98 |
2020-04-17 | 72.0 | 69.13 | 70.8 | 70.28 | 651400.0 | 70.28 |
2020-04-16 | 69.55 | 66.9 | 68.57 | 69.44 | 584600.0 | 69.44 |
2020-04-15 | 69.06 | 66.63 | 67.54 | 67.73 | 793600.0 | 67.73 |
2020-04-14 | 70.18 | 67.67 | 67.97 | 69.21 | 859900.0 | 69.21 |
2020-04-13 | 65.95 | 63.56 | 64.26 | 65.63 | 527800.0 | 65.63 |
2020-04-09 | 69.02 | 63.6 | 67.73 | 64.58 | 624600.0 | 64.58 |
2020-04-08 | 67.79 | 64.07 | 66.29 | 66.99 | 629800.0 | 66.99 |
2020-04-07 | 69.46 | 64.25 | 68.3 | 64.7 | 746700.0 | 64.7 |
2020-04-06 | 66.87 | 62.46 | 62.61 | 66.37 | 823000.0 | 66.37 |
2020-04-03 | 62.9 | 59.27 | 61.14 | 59.75 | 546900.0 | 59.75 |
2020-04-02 | 62.07 | 59.15 | 59.76 | 61.98 | 697800.0 | 61.98 |
2020-04-01 | 64.29 | 59.9 | 62.89 | 60.5 | 797600.0 | 60.5 |
2020-03-31 | 68.7 | 64.66 | 67.5 | 65.63 | 1213800.0 | 65.63 |
2020-03-30 | 65.14 | 62.0 | 63.11 | 64.04 | 862800.0 | 64.04 |
2020-03-27 | 64.82 | 61.71 | 62.7 | 61.92 | 1009400.0 | 61.92 |
2020-03-26 | 65.99 | 59.7 | 61.04 | 65.63 | 1096800.0 | 65.63 |
2020-03-25 | 63.84 | 58.24 | 60.96 | 60.08 | 904800.0 | 60.08 |
2020-03-24 | 60.79 | 57.05 | 58.23 | 60.76 | 1077600.0 | 60.76 |
2020-03-23 | 56.99 | 52.4 | 56.74 | 54.63 | 891400.0 | 54.63 |
2020-03-20 | 63.69 | 55.38 | 61.75 | 55.9 | 1635600.0 | 55.9 |
2020-03-19 | 60.93 | 50.28 | 50.56 | 58.66 | 1224300.0 | 58.66 |
2020-03-18 | 54.94 | 47.04 | 51.26 | 50.55 | 1157400.0 | 50.55 |
2020-03-17 | 56.39 | 50.55 | 52.0 | 56.17 | 1169900.0 | 56.17 |
2020-03-16 | 58.89 | 51.26 | 56.11 | 51.27 | 975500.0 | 51.27 |
2020-03-13 | 61.98 | 54.43 | 56.74 | 61.9 | 1151000.0 | 61.9 |
2020-03-12 | 60.55 | 53.11 | 58.64 | 53.39 | 1111900.0 | 53.39 |
2020-03-11 | 65.32 | 62.01 | 64.94 | 62.76 | 976000.0 | 62.76 |
2020-03-10 | 67.35 | 63.48 | 64.91 | 67.2 | 757400.0 | 67.2 |
2020-03-09 | 66.99 | 62.46 | 63.62 | 62.72 | 861200.0 | 62.72 |
2020-03-06 | 70.18 | 67.17 | 68.5 | 68.61 | 676300.0 | 68.61 |
2020-03-05 | 71.52 | 69.42 | 69.42 | 70.75 | 707100.0 | 70.75 |
2020-03-04 | 71.87 | 69.18 | 70.52 | 71.74 | 725000.0 | 71.74 |
2020-03-03 | 72.5 | 68.02 | 71.65 | 68.65 | 634700.0 | 68.65 |
2020-03-02 | 71.31 | 67.07 | 69.39 | 71.15 | 1109800.0 | 71.15 |
2020-02-28 | 69.05 | 63.29 | 64.06 | 68.64 | 1180500.0 | 68.64 |
2020-02-27 | 69.41 | 66.5 | 68.02 | 66.92 | 969000.0 | 66.92 |
2020-02-26 | 73.53 | 69.76 | 72.88 | 70.61 | 720600.0 | 70.61 |
2020-02-25 | 75.33 | 72.58 | 75.11 | 72.61 | 906100.0 | 72.61 |
2020-02-24 | 76.07 | 72.06 | 73.07 | 74.35 | 875000.0 | 74.35 |
2020-02-21 | 78.51 | 77.11 | 78.51 | 77.22 | 627800.0 | 77.22 |
2020-02-20 | 80.49 | 77.68 | 80.29 | 78.77 | 523800.0 | 78.77 |
2020-02-19 | 81.56 | 79.74 | 79.82 | 80.73 | 364800.0 | 80.73 |
2020-02-18 | 80.4 | 77.8 | 80.29 | 78.99 | 921800.0 | 78.99 |