名前 | CorVel Corp. Common Stock |
ティッカー | CRVL |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 103.46 | 100.97 | 101.84 | 102.52 | 194500.0 | 102.52 |
2021-02-12 | 104.58 | 101.0 | 104.58 | 101.95 | 133000.0 | 101.95 |
2021-02-11 | 109.62 | 103.91 | 106.73 | 104.4 | 50100.0 | 104.4 |
2021-02-10 | 108.5 | 105.45 | 105.45 | 106.74 | 38200.0 | 106.74 |
2021-02-09 | 107.58 | 104.75 | 105.22 | 105.86 | 42600.0 | 105.86 |
2021-02-08 | 106.63 | 103.72 | 104.0 | 106.27 | 38000.0 | 106.27 |
2021-02-05 | 104.75 | 102.52 | 103.3 | 104.33 | 26100.0 | 104.33 |
2021-02-04 | 103.94 | 101.95 | 102.02 | 103.31 | 25100.0 | 103.31 |
2021-02-03 | 103.3 | 100.7 | 101.73 | 102.12 | 24200.0 | 102.12 |
2021-02-02 | 102.77 | 101.21 | 102.28 | 102.56 | 18400.0 | 102.56 |
2021-02-01 | 102.18 | 99.0 | 99.21 | 100.67 | 39300.0 | 100.67 |
2021-01-29 | 101.34 | 98.41 | 100.08 | 98.82 | 43100.0 | 98.82 |
2021-01-28 | 99.97 | 98.75 | 99.32 | 99.79 | 40500.0 | 99.79 |
2021-01-27 | 100.58 | 97.39 | 99.62 | 99.09 | 41400.0 | 99.09 |
2021-01-26 | 103.0 | 100.89 | 103.0 | 101.09 | 32900.0 | 101.09 |
2021-01-25 | 104.02 | 101.77 | 104.02 | 102.21 | 31200.0 | 102.21 |
2021-01-22 | 104.74 | 102.15 | 103.21 | 104.4 | 34300.0 | 104.4 |
2021-01-21 | 105.83 | 103.5 | 105.83 | 103.8 | 25200.0 | 103.8 |
2021-01-20 | 108.0 | 104.76 | 106.07 | 104.98 | 28200.0 | 104.98 |
2021-01-19 | 108.04 | 105.59 | 105.86 | 106.42 | 29200.0 | 106.42 |
2021-01-15 | 107.04 | 103.94 | 104.92 | 105.51 | 33100.0 | 105.51 |
2021-01-14 | 108.27 | 105.38 | 106.76 | 105.38 | 28900.0 | 105.38 |
2021-01-13 | 107.58 | 105.14 | 106.66 | 106.55 | 40400.0 | 106.55 |
2021-01-12 | 106.66 | 104.48 | 104.48 | 106.51 | 23900.0 | 106.51 |
2021-01-11 | 107.16 | 102.83 | 106.65 | 104.63 | 33500.0 | 104.63 |
2021-01-08 | 110.67 | 107.0 | 110.67 | 107.7 | 33800.0 | 107.7 |
2021-01-07 | 110.8 | 107.84 | 108.34 | 109.74 | 27400.0 | 109.74 |
2021-01-06 | 110.29 | 106.49 | 106.49 | 108.65 | 72000.0 | 108.65 |
2021-01-05 | 107.15 | 104.58 | 104.71 | 105.79 | 35800.0 | 105.79 |
2021-01-04 | 106.92 | 105.35 | 106.04 | 105.55 | 46400.0 | 105.55 |
2020-12-31 | 106.79 | 104.21 | 106.09 | 106.0 | 20600.0 | 106.0 |
2020-12-30 | 106.39 | 104.46 | 104.94 | 105.76 | 25100.0 | 105.76 |
2020-12-29 | 105.8 | 102.9 | 104.31 | 105.4 | 25700.0 | 105.4 |
2020-12-28 | 105.9 | 101.81 | 103.93 | 104.76 | 38700.0 | 104.76 |
2020-12-24 | 106.86 | 103.08 | 106.34 | 104.11 | 14500.0 | 104.11 |
2020-12-23 | 106.47 | 104.19 | 104.19 | 106.01 | 25500.0 | 106.01 |
2020-12-22 | 104.39 | 102.4 | 102.83 | 104.24 | 27700.0 | 104.24 |
2020-12-21 | 103.13 | 98.92 | 100.36 | 102.4 | 35900.0 | 102.4 |
2020-12-18 | 104.7 | 98.22 | 101.0 | 102.4 | 192700.0 | 102.4 |
2020-12-17 | 101.7 | 95.7 | 96.15 | 100.96 | 72700.0 | 100.96 |
2020-12-16 | 96.5 | 94.88 | 95.97 | 95.55 | 46200.0 | 95.55 |
2020-12-15 | 97.0 | 94.24 | 94.98 | 95.34 | 49400.0 | 95.34 |
2020-12-14 | 95.5 | 93.74 | 95.11 | 94.5 | 29500.0 | 94.5 |
2020-12-11 | 95.34 | 93.45 | 93.96 | 94.9 | 24800.0 | 94.9 |
2020-12-10 | 94.66 | 93.53 | 94.48 | 94.3 | 19700.0 | 94.3 |
2020-12-09 | 95.86 | 93.74 | 95.06 | 94.07 | 34300.0 | 94.07 |
2020-12-08 | 95.28 | 92.88 | 93.0 | 95.28 | 37900.0 | 95.28 |
2020-12-07 | 93.8 | 92.05 | 93.19 | 93.24 | 22500.0 | 93.24 |
2020-12-04 | 93.03 | 91.97 | 92.63 | 92.82 | 19300.0 | 92.82 |
2020-12-03 | 93.24 | 91.6 | 92.6 | 92.32 | 26900.0 | 92.32 |
2020-12-02 | 92.87 | 91.77 | 92.0 | 92.25 | 30900.0 | 92.25 |
2020-12-01 | 93.35 | 90.37 | 90.37 | 91.82 | 62000.0 | 91.82 |
2020-11-30 | 92.0 | 89.35 | 91.43 | 89.55 | 73000.0 | 89.55 |
2020-11-27 | 92.29 | 90.51 | 92.07 | 91.5 | 35000.0 | 91.5 |
2020-11-25 | 92.58 | 90.58 | 91.36 | 92.23 | 57100.0 | 92.23 |
2020-11-24 | 93.32 | 90.39 | 92.39 | 91.13 | 69900.0 | 91.13 |
2020-11-23 | 93.03 | 91.65 | 92.25 | 91.65 | 36600.0 | 91.65 |
2020-11-20 | 93.57 | 90.96 | 91.47 | 92.37 | 41200.0 | 92.37 |
2020-11-19 | 92.95 | 90.73 | 90.93 | 92.36 | 46500.0 | 92.36 |
2020-11-18 | 94.59 | 91.06 | 93.88 | 91.18 | 21600.0 | 91.18 |
2020-11-17 | 94.33 | 91.3 | 91.83 | 93.17 | 29300.0 | 93.17 |
2020-11-16 | 93.25 | 91.7 | 92.77 | 92.5 | 25400.0 | 92.5 |
2020-11-13 | 91.96 | 89.48 | 89.48 | 91.78 | 21200.0 | 91.78 |
2020-11-12 | 91.32 | 88.39 | 91.01 | 89.37 | 42300.0 | 89.37 |
2020-11-11 | 93.54 | 91.62 | 93.02 | 91.65 | 26500.0 | 91.65 |
2020-11-10 | 94.1 | 90.12 | 90.51 | 93.71 | 37000.0 | 93.71 |
2020-11-09 | 92.5 | 89.07 | 91.01 | 89.85 | 44700.0 | 89.85 |
2020-11-06 | 87.75 | 85.1 | 87.74 | 85.69 | 44000.0 | 85.69 |
2020-11-05 | 87.69 | 86.0 | 86.34 | 87.69 | 43000.0 | 87.69 |
2020-11-04 | 87.8 | 84.39 | 84.43 | 86.05 | 33100.0 | 86.05 |
2020-11-03 | 87.81 | 78.63 | 83.65 | 86.26 | 67600.0 | 86.26 |
2020-11-02 | 92.88 | 90.75 | 91.82 | 92.5 | 48900.0 | 92.5 |
2020-10-30 | 91.91 | 89.74 | 91.15 | 91.22 | 51800.0 | 91.22 |
2020-10-29 | 92.48 | 90.2 | 90.2 | 91.45 | 31000.0 | 91.45 |
2020-10-28 | 90.86 | 89.28 | 90.65 | 90.29 | 28800.0 | 90.29 |
2020-10-27 | 92.15 | 90.36 | 91.25 | 91.7 | 22600.0 | 91.7 |
2020-10-26 | 91.89 | 89.15 | 91.38 | 91.89 | 30300.0 | 91.89 |
2020-10-23 | 93.05 | 91.5 | 92.91 | 92.21 | 27700.0 | 92.21 |
2020-10-22 | 93.16 | 90.08 | 91.33 | 92.19 | 29600.0 | 92.19 |
2020-10-21 | 91.8 | 89.06 | 91.5 | 91.0 | 32900.0 | 91.0 |
2020-10-20 | 91.68 | 90.97 | 91.48 | 91.68 | 19200.0 | 91.68 |
2020-10-19 | 91.65 | 89.81 | 90.67 | 90.73 | 39500.0 | 90.73 |
2020-10-16 | 91.24 | 89.64 | 90.3 | 90.2 | 32200.0 | 90.2 |
2020-10-15 | 90.59 | 87.89 | 88.53 | 90.2 | 34400.0 | 90.2 |
2020-10-14 | 89.6 | 88.51 | 88.68 | 88.66 | 32900.0 | 88.66 |
2020-10-13 | 89.41 | 87.39 | 89.31 | 88.47 | 36300.0 | 88.47 |
2020-10-12 | 90.35 | 88.7 | 89.55 | 89.87 | 28100.0 | 89.87 |
2020-10-09 | 90.25 | 88.62 | 90.25 | 89.55 | 19300.0 | 89.55 |
2020-10-08 | 90.3 | 88.54 | 89.79 | 89.46 | 34800.0 | 89.46 |
2020-10-07 | 89.88 | 87.59 | 89.02 | 89.44 | 42700.0 | 89.44 |
2020-10-06 | 89.97 | 87.66 | 89.09 | 88.47 | 39100.0 | 88.47 |
2020-10-05 | 89.57 | 87.9 | 88.14 | 88.48 | 22600.0 | 88.48 |
2020-10-02 | 88.76 | 85.47 | 86.22 | 87.72 | 23600.0 | 87.72 |
2020-10-01 | 87.55 | 85.52 | 85.65 | 87.54 | 54000.0 | 87.54 |
2020-09-30 | 86.53 | 84.71 | 84.71 | 85.43 | 53000.0 | 85.43 |
2020-09-29 | 85.91 | 84.14 | 85.1 | 84.85 | 27700.0 | 84.85 |
2020-09-28 | 85.8 | 84.04 | 84.04 | 85.25 | 33000.0 | 85.25 |
2020-09-25 | 83.8 | 81.77 | 81.9 | 83.12 | 35600.0 | 83.12 |
2020-09-24 | 83.28 | 81.54 | 82.33 | 82.15 | 27600.0 | 82.15 |
2020-09-23 | 86.29 | 82.27 | 86.07 | 82.33 | 51700.0 | 82.33 |
2020-09-22 | 87.67 | 85.24 | 87.67 | 85.89 | 29700.0 | 85.89 |
2020-09-21 | 87.64 | 84.5 | 85.97 | 87.47 | 66200.0 | 87.47 |
2020-09-18 | 87.62 | 85.65 | 86.29 | 87.46 | 152800.0 | 87.46 |
2020-09-17 | 85.66 | 84.31 | 84.31 | 85.58 | 34500.0 | 85.58 |
2020-09-16 | 86.43 | 84.87 | 85.56 | 85.22 | 52700.0 | 85.22 |
2020-09-15 | 86.71 | 84.85 | 85.53 | 85.2 | 42500.0 | 85.2 |
2020-09-14 | 85.55 | 84.58 | 85.24 | 85.3 | 34800.0 | 85.3 |
2020-09-11 | 86.23 | 83.95 | 85.66 | 84.69 | 38500.0 | 84.69 |
2020-09-10 | 86.61 | 85.0 | 86.2 | 85.4 | 63500.0 | 85.4 |
2020-09-09 | 87.84 | 85.1 | 85.1 | 86.17 | 54500.0 | 86.17 |
2020-09-08 | 85.27 | 83.45 | 83.45 | 84.54 | 50400.0 | 84.54 |
2020-09-04 | 85.37 | 83.74 | 84.93 | 84.32 | 71200.0 | 84.32 |
2020-09-03 | 85.74 | 83.97 | 84.46 | 84.01 | 59200.0 | 84.01 |
2020-09-02 | 85.32 | 83.11 | 83.11 | 85.02 | 33400.0 | 85.02 |
2020-09-01 | 83.56 | 82.24 | 82.92 | 83.14 | 35500.0 | 83.14 |
2020-08-31 | 84.12 | 82.14 | 83.26 | 83.02 | 65300.0 | 83.02 |
2020-08-28 | 83.86 | 82.46 | 82.88 | 83.61 | 31800.0 | 83.61 |
2020-08-27 | 83.69 | 81.66 | 82.06 | 82.78 | 50700.0 | 82.78 |
2020-08-26 | 82.54 | 81.59 | 82.51 | 82.03 | 51500.0 | 82.03 |
2020-08-25 | 82.92 | 81.24 | 81.52 | 82.82 | 44200.0 | 82.82 |
2020-08-24 | 81.53 | 79.63 | 80.46 | 81.15 | 33400.0 | 81.15 |
2020-08-21 | 80.9 | 79.23 | 80.9 | 80.0 | 39800.0 | 80.0 |
2020-08-20 | 82.23 | 80.28 | 80.28 | 81.0 | 41600.0 | 81.0 |
2020-08-19 | 82.3 | 80.91 | 81.4 | 81.01 | 42500.0 | 81.01 |
2020-08-18 | 81.86 | 80.78 | 81.86 | 81.15 | 29200.0 | 81.15 |
2020-08-17 | 83.0 | 81.34 | 82.27 | 81.82 | 36700.0 | 81.82 |
2020-08-14 | 82.86 | 80.98 | 82.66 | 82.4 | 41200.0 | 82.4 |
2020-08-13 | 83.5 | 81.97 | 82.0 | 82.89 | 30400.0 | 82.89 |
2020-08-12 | 82.71 | 81.56 | 82.05 | 82.22 | 36200.0 | 82.22 |
2020-08-11 | 82.87 | 80.79 | 82.0 | 81.64 | 33900.0 | 81.64 |
2020-08-10 | 82.06 | 80.19 | 80.19 | 81.2 | 29500.0 | 81.2 |
2020-08-07 | 80.41 | 77.64 | 77.64 | 80.38 | 33400.0 | 80.38 |
2020-08-06 | 78.47 | 75.28 | 75.28 | 78.04 | 24200.0 | 78.04 |
2020-08-05 | 75.84 | 74.3 | 74.7 | 75.65 | 54200.0 | 75.65 |
2020-08-04 | 81.0 | 74.29 | 77.25 | 74.67 | 68200.0 | 74.67 |
2020-08-03 | 80.39 | 77.63 | 79.8 | 77.91 | 48800.0 | 77.91 |
2020-07-31 | 79.79 | 77.37 | 78.85 | 79.49 | 77000.0 | 79.49 |
2020-07-30 | 79.75 | 78.13 | 78.14 | 79.02 | 43600.0 | 79.02 |
2020-07-29 | 79.54 | 76.34 | 77.69 | 79.07 | 36700.0 | 79.07 |
2020-07-28 | 77.97 | 76.19 | 77.75 | 77.43 | 32900.0 | 77.43 |
2020-07-27 | 77.78 | 75.95 | 76.26 | 77.74 | 34000.0 | 77.74 |
2020-07-24 | 78.08 | 75.76 | 77.42 | 76.34 | 36500.0 | 76.34 |
2020-07-23 | 78.27 | 77.04 | 77.83 | 77.81 | 46000.0 | 77.81 |
2020-07-22 | 78.74 | 77.44 | 77.89 | 77.93 | 44800.0 | 77.93 |
2020-07-21 | 78.96 | 77.77 | 78.3 | 78.04 | 38200.0 | 78.04 |
2020-07-20 | 78.07 | 76.55 | 77.43 | 77.58 | 30900.0 | 77.58 |
2020-07-17 | 78.61 | 77.01 | 78.25 | 77.75 | 42200.0 | 77.75 |
2020-07-16 | 78.83 | 77.12 | 78.8 | 78.14 | 42800.0 | 78.14 |
2020-07-15 | 79.74 | 76.73 | 76.87 | 79.01 | 53100.0 | 79.01 |
2020-07-14 | 76.01 | 74.81 | 74.81 | 75.56 | 45300.0 | 75.56 |
2020-07-13 | 75.76 | 73.75 | 74.21 | 74.79 | 61300.0 | 74.79 |
2020-07-10 | 73.81 | 72.2 | 72.86 | 73.52 | 43700.0 | 73.52 |
2020-07-09 | 73.99 | 72.29 | 73.05 | 73.0 | 53000.0 | 73.0 |
2020-07-08 | 73.87 | 71.78 | 72.9 | 73.22 | 66700.0 | 73.22 |
2020-07-07 | 73.63 | 72.25 | 72.57 | 73.19 | 56300.0 | 73.19 |
2020-07-06 | 73.85 | 72.46 | 73.47 | 72.89 | 49200.0 | 72.89 |
2020-07-02 | 73.06 | 71.62 | 72.22 | 72.0 | 72300.0 | 72.0 |
2020-07-01 | 71.74 | 70.66 | 71.17 | 71.0 | 73700.0 | 71.0 |
2020-06-30 | 72.94 | 70.67 | 72.23 | 70.89 | 139200.0 | 70.89 |
2020-06-29 | 72.75 | 71.1 | 71.7 | 72.55 | 75000.0 | 72.55 |
2020-06-26 | 71.55 | 70.07 | 70.16 | 70.74 | 121500.0 | 70.74 |
2020-06-25 | 70.76 | 66.95 | 67.33 | 70.74 | 67500.0 | 70.74 |
2020-06-24 | 68.3 | 66.97 | 67.03 | 67.51 | 120000.0 | 67.51 |
2020-06-23 | 68.33 | 66.5 | 67.31 | 68.0 | 65500.0 | 68.0 |
2020-06-22 | 67.27 | 65.86 | 66.77 | 66.93 | 62200.0 | 66.93 |
2020-06-19 | 69.76 | 66.7 | 69.75 | 66.88 | 193200.0 | 66.88 |
2020-06-18 | 69.35 | 68.0 | 68.21 | 68.85 | 93600.0 | 68.85 |
2020-06-17 | 71.17 | 68.24 | 70.09 | 69.2 | 76300.0 | 69.2 |
2020-06-16 | 72.47 | 68.92 | 72.47 | 69.9 | 90300.0 | 69.9 |
2020-06-15 | 70.04 | 65.14 | 65.21 | 69.87 | 76500.0 | 69.87 |
2020-06-12 | 68.35 | 65.85 | 65.85 | 67.4 | 117100.0 | 67.4 |
2020-06-11 | 65.95 | 62.31 | 64.23 | 63.38 | 138100.0 | 63.38 |
2020-06-10 | 69.35 | 66.58 | 69.35 | 66.92 | 69500.0 | 66.92 |
2020-06-09 | 70.57 | 67.99 | 70.57 | 69.14 | 82600.0 | 69.14 |
2020-06-08 | 71.69 | 68.84 | 69.84 | 71.61 | 48900.0 | 71.61 |
2020-06-05 | 69.87 | 65.93 | 68.69 | 69.04 | 64100.0 | 69.04 |
2020-06-04 | 67.09 | 65.17 | 66.17 | 66.3 | 68300.0 | 66.3 |
2020-06-03 | 68.45 | 65.48 | 67.29 | 66.86 | 55000.0 | 66.86 |
2020-06-02 | 68.22 | 65.81 | 67.49 | 66.2 | 60800.0 | 66.2 |
2020-06-01 | 68.28 | 66.57 | 67.26 | 67.65 | 70500.0 | 67.65 |
2020-05-29 | 68.38 | 65.92 | 66.31 | 67.89 | 96100.0 | 67.89 |
2020-05-28 | 71.07 | 66.37 | 71.07 | 67.37 | 110600.0 | 67.37 |
2020-05-27 | 73.34 | 63.23 | 63.83 | 70.32 | 167000.0 | 70.32 |
2020-05-26 | 62.0 | 59.47 | 60.0 | 61.86 | 118300.0 | 61.86 |
2020-05-22 | 58.12 | 55.71 | 57.29 | 58.07 | 52400.0 | 58.07 |
2020-05-21 | 58.01 | 55.79 | 55.79 | 57.15 | 81500.0 | 57.15 |
2020-05-20 | 57.01 | 55.47 | 56.17 | 55.84 | 63400.0 | 55.84 |
2020-05-19 | 56.0 | 53.76 | 54.86 | 54.69 | 83000.0 | 54.69 |
2020-05-18 | 54.73 | 51.37 | 51.85 | 54.27 | 132300.0 | 54.27 |
2020-05-15 | 50.02 | 45.08 | 46.96 | 49.59 | 294600.0 | 49.59 |
2020-05-14 | 47.53 | 44.67 | 45.86 | 47.22 | 74600.0 | 47.22 |
2020-05-13 | 49.64 | 46.86 | 48.81 | 47.39 | 48000.0 | 47.39 |
2020-05-12 | 51.5 | 49.24 | 51.5 | 49.44 | 64400.0 | 49.44 |
2020-05-11 | 52.85 | 50.06 | 51.22 | 51.33 | 61700.0 | 51.33 |
2020-05-08 | 52.43 | 49.64 | 51.03 | 52.21 | 50500.0 | 52.21 |
2020-05-07 | 50.05 | 48.6 | 49.87 | 49.85 | 47700.0 | 49.85 |
2020-05-06 | 50.61 | 48.75 | 50.61 | 48.98 | 41600.0 | 48.98 |
2020-05-05 | 51.96 | 49.69 | 49.85 | 49.76 | 66900.0 | 49.76 |
2020-05-04 | 51.53 | 47.64 | 50.4 | 49.28 | 73600.0 | 49.28 |
2020-05-01 | 51.89 | 50.1 | 51.89 | 51.32 | 49600.0 | 51.32 |
2020-04-30 | 54.14 | 51.17 | 53.79 | 52.69 | 108600.0 | 52.69 |
2020-04-29 | 56.1 | 51.66 | 52.8 | 54.53 | 82700.0 | 54.53 |
2020-04-28 | 52.69 | 49.77 | 52.69 | 50.96 | 35800.0 | 50.96 |
2020-04-27 | 51.76 | 48.95 | 49.18 | 51.3 | 49400.0 | 51.3 |
2020-04-24 | 51.49 | 48.87 | 51.49 | 49.35 | 47000.0 | 49.35 |
2020-04-23 | 51.89 | 48.45 | 48.87 | 51.46 | 46100.0 | 51.46 |
2020-04-22 | 50.28 | 48.37 | 50.28 | 48.8 | 55200.0 | 48.8 |
2020-04-21 | 49.99 | 48.16 | 49.51 | 48.48 | 51800.0 | 48.48 |
2020-04-20 | 55.3 | 51.0 | 55.07 | 51.69 | 68500.0 | 51.69 |
2020-04-17 | 56.91 | 54.12 | 54.12 | 56.68 | 50800.0 | 56.68 |
2020-04-16 | 55.42 | 50.55 | 54.74 | 52.01 | 65800.0 | 52.01 |
2020-04-15 | 56.98 | 53.86 | 55.28 | 54.31 | 43600.0 | 54.31 |
2020-04-14 | 57.57 | 55.01 | 56.24 | 57.28 | 38100.0 | 57.28 |
2020-04-13 | 56.04 | 52.32 | 56.04 | 54.84 | 72400.0 | 54.84 |
2020-04-09 | 60.94 | 53.93 | 60.45 | 56.44 | 83500.0 | 56.44 |
2020-04-08 | 61.01 | 58.09 | 59.73 | 59.54 | 46700.0 | 59.54 |
2020-04-07 | 60.5 | 56.12 | 58.57 | 58.32 | 53200.0 | 58.32 |
2020-04-06 | 58.53 | 51.08 | 51.08 | 57.52 | 49100.0 | 57.52 |
2020-04-03 | 54.52 | 48.76 | 52.53 | 49.94 | 33500.0 | 49.94 |
2020-04-02 | 54.8 | 50.98 | 51.45 | 52.52 | 55300.0 | 52.52 |
2020-04-01 | 53.57 | 49.84 | 52.63 | 51.0 | 63700.0 | 51.0 |
2020-03-31 | 56.7 | 53.01 | 54.62 | 54.51 | 75500.0 | 54.51 |
2020-03-30 | 55.43 | 51.46 | 52.69 | 55.01 | 75600.0 | 55.01 |
2020-03-27 | 58.25 | 52.04 | 54.32 | 52.04 | 43600.0 | 52.04 |
2020-03-26 | 61.37 | 52.61 | 52.61 | 56.51 | 77200.0 | 56.51 |
2020-03-25 | 57.42 | 52.42 | 55.59 | 53.07 | 103000.0 | 53.07 |
2020-03-24 | 57.35 | 52.62 | 55.99 | 55.35 | 99900.0 | 55.35 |
2020-03-23 | 55.05 | 50.15 | 55.05 | 53.2 | 88900.0 | 53.2 |
2020-03-20 | 64.52 | 53.29 | 61.74 | 54.02 | 105900.0 | 54.02 |
2020-03-19 | 65.86 | 55.0 | 55.36 | 62.33 | 68400.0 | 62.33 |
2020-03-18 | 63.23 | 53.43 | 59.47 | 55.69 | 77600.0 | 55.69 |
2020-03-17 | 63.87 | 55.78 | 57.11 | 62.98 | 89000.0 | 62.98 |
2020-03-16 | 63.48 | 57.06 | 61.08 | 57.11 | 71100.0 | 57.11 |
2020-03-13 | 67.73 | 59.79 | 59.9 | 67.16 | 96800.0 | 67.16 |
2020-03-12 | 63.16 | 57.23 | 60.92 | 57.53 | 74500.0 | 57.53 |
2020-03-11 | 65.42 | 63.1 | 64.4 | 64.15 | 59000.0 | 64.15 |
2020-03-10 | 67.55 | 64.02 | 66.35 | 65.85 | 67000.0 | 65.85 |
2020-03-09 | 67.64 | 64.68 | 65.17 | 65.11 | 78200.0 | 65.11 |
2020-03-06 | 69.24 | 66.43 | 67.34 | 69.04 | 51700.0 | 69.04 |
2020-03-05 | 71.28 | 68.09 | 70.45 | 69.1 | 45000.0 | 69.1 |
2020-03-04 | 72.0 | 69.8 | 69.8 | 71.83 | 66800.0 | 71.83 |
2020-03-03 | 75.37 | 67.86 | 71.24 | 68.79 | 46000.0 | 68.79 |
2020-03-02 | 71.6 | 68.7 | 69.12 | 71.38 | 67500.0 | 71.38 |
2020-02-28 | 72.93 | 67.64 | 72.52 | 68.94 | 64700.0 | 68.94 |
2020-02-27 | 75.72 | 71.68 | 73.12 | 74.24 | 121600.0 | 74.24 |
2020-02-26 | 75.92 | 73.88 | 75.08 | 74.12 | 57500.0 | 74.12 |
2020-02-25 | 77.28 | 73.68 | 77.09 | 74.94 | 81600.0 | 74.94 |
2020-02-24 | 78.95 | 77.02 | 78.56 | 77.18 | 55100.0 | 77.18 |
2020-02-21 | 81.27 | 80.07 | 81.17 | 80.48 | 65800.0 | 80.48 |
2020-02-20 | 81.63 | 80.27 | 81.28 | 81.22 | 37200.0 | 81.22 |
2020-02-19 | 82.48 | 80.82 | 82.21 | 81.36 | 59000.0 | 81.36 |
2020-02-18 | 82.17 | 80.8 | 81.52 | 81.95 | 64300.0 | 81.95 |