名前 | Catalent Inc. Common Stock |
ティッカー | CTLT |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 127.68 | 122.3 | 125.29 | 122.78 | 1162100.0 | 122.78 |
2021-02-12 | 125.64 | 122.14 | 122.41 | 125.27 | 745000.0 | 125.27 |
2021-02-11 | 124.87 | 119.45 | 119.94 | 123.0 | 1454900.0 | 123.0 |
2021-02-10 | 119.92 | 115.09 | 115.17 | 119.22 | 1148200.0 | 119.22 |
2021-02-09 | 116.17 | 113.34 | 113.34 | 114.17 | 915000.0 | 114.17 |
2021-02-08 | 114.7 | 112.58 | 114.14 | 113.5 | 632700.0 | 113.5 |
2021-02-05 | 114.41 | 111.93 | 113.62 | 113.53 | 878100.0 | 113.53 |
2021-02-04 | 114.17 | 112.69 | 113.55 | 113.43 | 725900.0 | 113.43 |
2021-02-03 | 119.05 | 112.54 | 118.9 | 113.83 | 1077600.0 | 113.83 |
2021-02-02 | 124.48 | 117.73 | 122.2 | 117.73 | 1505300.0 | 117.73 |
2021-02-01 | 119.32 | 116.15 | 116.91 | 117.49 | 1259800.0 | 117.49 |
2021-01-29 | 116.38 | 113.26 | 114.35 | 115.05 | 1150100.0 | 115.05 |
2021-01-28 | 115.99 | 110.56 | 111.08 | 114.89 | 1072300.0 | 114.89 |
2021-01-27 | 111.5 | 107.71 | 110.31 | 109.55 | 957800.0 | 109.55 |
2021-01-26 | 116.78 | 112.54 | 116.05 | 113.35 | 913200.0 | 113.35 |
2021-01-25 | 117.89 | 114.25 | 117.17 | 115.73 | 831000.0 | 115.73 |
2021-01-22 | 118.51 | 116.08 | 117.88 | 116.82 | 914800.0 | 116.82 |
2021-01-21 | 119.97 | 117.54 | 119.7 | 118.28 | 709600.0 | 118.28 |
2021-01-20 | 120.18 | 118.16 | 119.88 | 119.67 | 861200.0 | 119.67 |
2021-01-19 | 119.97 | 116.54 | 117.3 | 119.83 | 1025700.0 | 119.83 |
2021-01-15 | 115.74 | 113.77 | 115.01 | 115.5 | 808100.0 | 115.5 |
2021-01-14 | 116.04 | 113.64 | 115.14 | 115.24 | 694200.0 | 115.24 |
2021-01-13 | 117.29 | 114.73 | 115.86 | 114.75 | 870000.0 | 114.75 |
2021-01-12 | 117.61 | 115.02 | 115.44 | 115.69 | 814100.0 | 115.69 |
2021-01-11 | 115.81 | 111.44 | 112.5 | 115.4 | 874500.0 | 115.4 |
2021-01-08 | 112.77 | 109.36 | 109.36 | 112.49 | 1215400.0 | 112.49 |
2021-01-07 | 108.8 | 106.52 | 106.82 | 108.57 | 1824500.0 | 108.57 |
2021-01-06 | 107.29 | 103.79 | 103.79 | 106.24 | 1480300.0 | 106.24 |
2021-01-05 | 105.33 | 103.0 | 103.22 | 104.83 | 858100.0 | 104.83 |
2021-01-04 | 104.98 | 103.07 | 104.84 | 103.73 | 1279700.0 | 103.73 |
2020-12-31 | 104.42 | 102.06 | 103.52 | 104.07 | 859800.0 | 104.07 |
2020-12-30 | 104.05 | 102.59 | 103.14 | 103.19 | 553100.0 | 103.19 |
2020-12-29 | 103.64 | 101.18 | 103.37 | 102.71 | 549200.0 | 102.71 |
2020-12-28 | 106.55 | 102.78 | 106.14 | 102.88 | 582000.0 | 102.88 |
2020-12-24 | 106.22 | 104.66 | 104.89 | 105.31 | 277800.0 | 105.31 |
2020-12-23 | 105.4 | 103.34 | 105.05 | 104.86 | 618900.0 | 104.86 |
2020-12-22 | 105.58 | 103.84 | 104.1 | 104.89 | 523100.0 | 104.89 |
2020-12-21 | 103.7 | 99.51 | 103.36 | 103.67 | 1097900.0 | 103.67 |
2020-12-18 | 105.51 | 103.07 | 104.01 | 105.0 | 2669300.0 | 105.0 |
2020-12-17 | 103.93 | 99.46 | 100.36 | 103.62 | 1194000.0 | 103.62 |
2020-12-16 | 101.15 | 99.7 | 100.44 | 100.13 | 939900.0 | 100.13 |
2020-12-15 | 100.42 | 98.05 | 98.82 | 100.01 | 1219000.0 | 100.01 |
2020-12-14 | 98.45 | 95.79 | 96.0 | 97.93 | 1869400.0 | 97.93 |
2020-12-11 | 95.66 | 93.52 | 94.34 | 95.23 | 1113600.0 | 95.23 |
2020-12-10 | 96.29 | 94.19 | 95.14 | 95.18 | 2249500.0 | 95.18 |
2020-12-09 | 95.16 | 91.87 | 94.22 | 92.31 | 1166700.0 | 92.31 |
2020-12-08 | 95.29 | 93.01 | 93.35 | 94.25 | 1386900.0 | 94.25 |
2020-12-07 | 96.75 | 92.02 | 95.31 | 93.43 | 1375700.0 | 93.43 |
2020-12-04 | 95.46 | 93.22 | 93.36 | 95.4 | 1707400.0 | 95.4 |
2020-12-03 | 93.8 | 91.97 | 93.0 | 93.47 | 1855600.0 | 93.47 |
2020-12-02 | 96.11 | 92.96 | 95.66 | 93.21 | 1834600.0 | 93.21 |
2020-12-01 | 96.81 | 94.61 | 96.35 | 95.77 | 1959300.0 | 95.77 |
2020-11-30 | 99.0 | 96.0 | 98.0 | 96.14 | 2973600.0 | 96.14 |
2020-11-27 | 97.45 | 94.75 | 95.17 | 97.4 | 686500.0 | 97.4 |
2020-11-25 | 95.46 | 93.11 | 94.88 | 94.65 | 1402800.0 | 94.65 |
2020-11-24 | 100.61 | 94.56 | 100.09 | 94.66 | 2636200.0 | 94.66 |
2020-11-23 | 102.6 | 98.63 | 102.5 | 99.8 | 2246400.0 | 99.8 |
2020-11-20 | 104.85 | 102.71 | 104.19 | 103.33 | 1474600.0 | 103.33 |
2020-11-19 | 104.8 | 103.01 | 103.76 | 104.16 | 934500.0 | 104.16 |
2020-11-18 | 105.25 | 103.05 | 105.0 | 103.14 | 1496400.0 | 103.14 |
2020-11-17 | 105.08 | 103.71 | 104.88 | 104.97 | 849500.0 | 104.97 |
2020-11-16 | 107.6 | 104.11 | 107.6 | 105.36 | 1318900.0 | 105.36 |
2020-11-13 | 105.5 | 103.33 | 103.89 | 104.61 | 1170900.0 | 104.61 |
2020-11-12 | 103.74 | 100.65 | 101.48 | 103.44 | 1071300.0 | 103.44 |
2020-11-11 | 102.61 | 100.43 | 101.16 | 101.73 | 1149700.0 | 101.73 |
2020-11-10 | 102.29 | 98.62 | 101.83 | 99.94 | 1338000.0 | 99.94 |
2020-11-09 | 120.48 | 99.7 | 120.48 | 101.91 | 2157500.0 | 101.91 |
2020-11-06 | 104.22 | 102.27 | 102.4 | 103.31 | 647700.0 | 103.31 |
2020-11-05 | 103.87 | 101.5 | 102.42 | 102.48 | 1005600.0 | 102.48 |
2020-11-04 | 103.64 | 96.6 | 97.71 | 101.51 | 1423100.0 | 101.51 |
2020-11-03 | 96.37 | 91.17 | 91.17 | 95.51 | 1163100.0 | 95.51 |
2020-11-02 | 90.13 | 87.16 | 88.78 | 88.53 | 851600.0 | 88.53 |
2020-10-30 | 89.61 | 86.43 | 89.03 | 87.77 | 780100.0 | 87.77 |
2020-10-29 | 89.91 | 87.1 | 89.08 | 89.39 | 825300.0 | 89.39 |
2020-10-28 | 90.59 | 88.7 | 90.1 | 88.93 | 669300.0 | 88.93 |
2020-10-27 | 92.91 | 91.44 | 91.89 | 91.49 | 477700.0 | 91.49 |
2020-10-26 | 94.04 | 90.78 | 93.15 | 91.31 | 762800.0 | 91.31 |
2020-10-23 | 94.11 | 92.21 | 93.8 | 94.02 | 544600.0 | 94.02 |
2020-10-22 | 94.7 | 91.81 | 92.43 | 93.4 | 665200.0 | 93.4 |
2020-10-21 | 94.99 | 92.33 | 93.54 | 92.41 | 751800.0 | 92.41 |
2020-10-20 | 94.25 | 91.23 | 91.23 | 93.16 | 1260700.0 | 93.16 |
2020-10-19 | 93.32 | 90.87 | 92.68 | 91.26 | 749500.0 | 91.26 |
2020-10-16 | 94.07 | 92.22 | 92.94 | 92.4 | 488800.0 | 92.4 |
2020-10-15 | 92.9 | 91.31 | 91.45 | 92.2 | 595200.0 | 92.2 |
2020-10-14 | 95.19 | 91.61 | 94.93 | 92.61 | 1010800.0 | 92.61 |
2020-10-13 | 96.38 | 94.19 | 94.19 | 94.88 | 931700.0 | 94.88 |
2020-10-12 | 95.22 | 93.73 | 94.99 | 95.01 | 841100.0 | 95.01 |
2020-10-09 | 94.52 | 93.06 | 93.34 | 94.48 | 578500.0 | 94.48 |
2020-10-08 | 93.32 | 91.5 | 92.25 | 92.71 | 725400.0 | 92.71 |
2020-10-07 | 91.84 | 89.54 | 89.77 | 91.53 | 1045600.0 | 91.53 |
2020-10-06 | 91.22 | 88.51 | 89.27 | 88.85 | 964200.0 | 88.85 |
2020-10-05 | 89.53 | 86.5 | 86.71 | 89.47 | 900300.0 | 89.47 |
2020-10-02 | 86.5 | 82.88 | 84.94 | 85.88 | 981100.0 | 85.88 |
2020-10-01 | 87.03 | 85.53 | 86.46 | 86.33 | 892200.0 | 86.33 |
2020-09-30 | 86.48 | 84.82 | 84.98 | 85.66 | 1134400.0 | 85.66 |
2020-09-29 | 85.82 | 83.55 | 83.95 | 85.19 | 612600.0 | 85.19 |
2020-09-28 | 84.66 | 83.07 | 83.21 | 84.11 | 842600.0 | 84.11 |
2020-09-25 | 82.12 | 79.65 | 80.39 | 81.98 | 957200.0 | 81.98 |
2020-09-24 | 83.56 | 80.3 | 83.55 | 80.79 | 1054200.0 | 80.79 |
2020-09-23 | 85.42 | 83.55 | 85.07 | 83.9 | 1637500.0 | 83.9 |
2020-09-22 | 85.81 | 84.4 | 85.31 | 85.17 | 1302800.0 | 85.17 |
2020-09-21 | 85.72 | 81.6 | 83.62 | 85.55 | 1958200.0 | 85.55 |
2020-09-18 | 86.96 | 83.77 | 85.28 | 84.87 | 30838800.0 | 84.87 |
2020-09-17 | 84.36 | 82.74 | 83.36 | 84.23 | 1140300.0 | 84.23 |
2020-09-16 | 84.98 | 84.07 | 84.87 | 84.17 | 1626800.0 | 84.17 |
2020-09-15 | 85.1 | 82.94 | 84.87 | 84.32 | 1255600.0 | 84.32 |
2020-09-14 | 84.32 | 83.01 | 83.97 | 83.91 | 1272700.0 | 83.91 |
2020-09-11 | 84.72 | 81.62 | 84.72 | 82.7 | 1215900.0 | 82.7 |
2020-09-10 | 86.39 | 83.37 | 84.88 | 83.88 | 1363600.0 | 83.88 |
2020-09-09 | 85.51 | 83.04 | 83.96 | 84.8 | 1539900.0 | 84.8 |
2020-09-08 | 85.28 | 80.31 | 81.24 | 83.07 | 2682700.0 | 83.07 |
2020-09-04 | 87.48 | 82.52 | 86.96 | 83.95 | 1537300.0 | 83.95 |
2020-09-03 | 89.43 | 84.5 | 89.3 | 86.4 | 849500.0 | 86.4 |
2020-09-02 | 90.89 | 88.15 | 90.67 | 89.44 | 1258100.0 | 89.44 |
2020-09-01 | 95.7 | 90.39 | 94.38 | 90.68 | 1432200.0 | 90.68 |
2020-08-31 | 93.09 | 87.0 | 88.0 | 92.5 | 1986700.0 | 92.5 |
2020-08-28 | 88.15 | 87.3 | 87.85 | 87.66 | 639900.0 | 87.66 |
2020-08-27 | 89.54 | 86.51 | 89.06 | 87.71 | 526500.0 | 87.71 |
2020-08-26 | 88.74 | 87.25 | 88.31 | 88.71 | 645200.0 | 88.71 |
2020-08-25 | 88.7 | 87.53 | 88.22 | 88.35 | 673600.0 | 88.35 |
2020-08-24 | 89.69 | 87.98 | 88.0 | 88.46 | 885200.0 | 88.46 |
2020-08-21 | 87.15 | 85.69 | 86.26 | 86.49 | 591300.0 | 86.49 |
2020-08-20 | 86.88 | 85.51 | 86.6 | 86.54 | 774900.0 | 86.54 |
2020-08-19 | 89.44 | 86.94 | 89.44 | 87.13 | 846700.0 | 87.13 |
2020-08-18 | 91.43 | 87.72 | 91.0 | 89.0 | 738300.0 | 89.0 |
2020-08-17 | 91.95 | 87.24 | 87.92 | 91.03 | 1284000.0 | 91.03 |
2020-08-14 | 88.39 | 86.57 | 88.2 | 87.02 | 417000.0 | 87.02 |
2020-08-13 | 88.86 | 87.13 | 87.51 | 88.41 | 580700.0 | 88.41 |
2020-08-12 | 88.18 | 85.11 | 85.68 | 87.8 | 748400.0 | 87.8 |
2020-08-11 | 87.68 | 84.69 | 87.68 | 84.9 | 908100.0 | 84.9 |
2020-08-10 | 88.49 | 86.73 | 88.46 | 87.59 | 561200.0 | 87.59 |
2020-08-07 | 88.87 | 86.85 | 87.68 | 88.17 | 552400.0 | 88.17 |
2020-08-06 | 90.88 | 87.83 | 89.73 | 88.19 | 605600.0 | 88.19 |
2020-08-05 | 89.86 | 87.55 | 88.59 | 89.62 | 427900.0 | 89.62 |
2020-08-04 | 90.0 | 87.35 | 89.65 | 88.18 | 502900.0 | 88.18 |
2020-08-03 | 91.18 | 88.01 | 88.37 | 90.17 | 993400.0 | 90.17 |
2020-07-31 | 88.64 | 86.01 | 88.64 | 87.34 | 944000.0 | 87.34 |
2020-07-30 | 90.99 | 85.51 | 88.3 | 88.1 | 1963300.0 | 88.1 |
2020-07-29 | 82.29 | 81.17 | 81.17 | 81.52 | 755900.0 | 81.52 |
2020-07-28 | 83.63 | 80.64 | 83.04 | 80.68 | 526400.0 | 80.68 |
2020-07-27 | 83.76 | 82.0 | 82.0 | 83.25 | 563900.0 | 83.25 |
2020-07-24 | 82.86 | 80.84 | 82.83 | 81.64 | 954300.0 | 81.64 |
2020-07-23 | 85.9 | 83.09 | 85.14 | 83.48 | 904400.0 | 83.48 |
2020-07-22 | 86.91 | 84.26 | 86.41 | 85.04 | 889100.0 | 85.04 |
2020-07-21 | 86.9 | 85.32 | 86.9 | 85.98 | 981100.0 | 85.98 |
2020-07-20 | 86.79 | 85.15 | 85.55 | 85.86 | 549900.0 | 85.86 |
2020-07-17 | 85.57 | 83.06 | 83.64 | 85.35 | 687900.0 | 85.35 |
2020-07-16 | 84.0 | 82.81 | 83.44 | 83.53 | 1512000.0 | 83.53 |
2020-07-15 | 84.17 | 80.46 | 80.46 | 83.71 | 1942300.0 | 83.71 |
2020-07-14 | 79.4 | 76.28 | 77.39 | 79.32 | 1481700.0 | 79.32 |
2020-07-13 | 80.53 | 76.96 | 78.66 | 77.47 | 1829600.0 | 77.47 |
2020-07-10 | 78.99 | 77.25 | 78.76 | 78.01 | 1495000.0 | 78.01 |
2020-07-09 | 79.23 | 76.21 | 76.21 | 79.15 | 1254900.0 | 79.15 |
2020-07-08 | 76.28 | 73.91 | 74.0 | 76.22 | 944700.0 | 76.22 |
2020-07-07 | 74.41 | 72.53 | 72.9 | 73.73 | 1037800.0 | 73.73 |
2020-07-06 | 73.73 | 72.8 | 73.41 | 73.53 | 611300.0 | 73.53 |
2020-07-02 | 74.2 | 72.57 | 73.98 | 72.74 | 535400.0 | 72.74 |
2020-07-01 | 73.93 | 72.71 | 73.52 | 73.37 | 1069500.0 | 73.37 |
2020-06-30 | 73.36 | 71.27 | 71.85 | 73.3 | 798900.0 | 73.3 |
2020-06-29 | 73.63 | 71.42 | 73.63 | 71.94 | 1651800.0 | 71.94 |
2020-06-26 | 74.0 | 71.09 | 73.24 | 73.06 | 3131100.0 | 73.06 |
2020-06-25 | 73.9 | 72.02 | 72.4 | 73.29 | 2842400.0 | 73.29 |
2020-06-24 | 71.28 | 69.52 | 70.99 | 70.47 | 1250200.0 | 70.47 |
2020-06-23 | 72.12 | 71.11 | 72.0 | 71.37 | 1369500.0 | 71.37 |
2020-06-22 | 71.91 | 70.7 | 70.98 | 71.68 | 1202200.0 | 71.68 |
2020-06-19 | 72.22 | 70.96 | 71.44 | 71.22 | 1498700.0 | 71.22 |
2020-06-18 | 71.6 | 70.31 | 70.98 | 70.79 | 1490400.0 | 70.79 |
2020-06-17 | 72.39 | 70.93 | 72.39 | 71.27 | 675100.0 | 71.27 |
2020-06-16 | 73.19 | 70.41 | 72.72 | 71.62 | 1283000.0 | 71.62 |
2020-06-15 | 71.46 | 68.86 | 71.0 | 70.32 | 3573500.0 | 70.32 |
2020-06-12 | 71.08 | 68.92 | 70.9 | 69.57 | 4717800.0 | 69.57 |
2020-06-11 | 70.67 | 67.97 | 68.01 | 68.65 | 3868800.0 | 68.65 |
2020-06-10 | 75.7 | 74.32 | 75.01 | 74.63 | 1070600.0 | 74.63 |
2020-06-09 | 75.74 | 74.52 | 75.21 | 74.83 | 971600.0 | 74.83 |
2020-06-08 | 75.56 | 73.39 | 73.88 | 75.33 | 1325700.0 | 75.33 |
2020-06-05 | 78.44 | 74.44 | 78.22 | 74.7 | 1143800.0 | 74.7 |
2020-06-04 | 78.93 | 75.74 | 77.88 | 76.91 | 1655500.0 | 76.91 |
2020-06-03 | 79.19 | 77.72 | 78.26 | 79.04 | 794500.0 | 79.04 |
2020-06-02 | 78.65 | 76.06 | 76.61 | 78.01 | 1387100.0 | 78.01 |
2020-06-01 | 77.93 | 76.53 | 77.34 | 76.64 | 1116600.0 | 76.64 |
2020-05-29 | 79.32 | 76.4 | 77.76 | 77.73 | 9449800.0 | 77.73 |
2020-05-28 | 77.31 | 73.57 | 74.23 | 76.9 | 2532400.0 | 76.9 |
2020-05-27 | 76.92 | 72.36 | 76.49 | 73.49 | 2829000.0 | 73.49 |
2020-05-26 | 80.52 | 76.32 | 80.12 | 76.49 | 1492100.0 | 76.49 |
2020-05-22 | 78.81 | 77.75 | 77.89 | 78.52 | 560000.0 | 78.52 |
2020-05-21 | 79.21 | 77.22 | 78.28 | 78.3 | 1408800.0 | 78.3 |
2020-05-20 | 79.93 | 78.05 | 78.59 | 78.55 | 1143100.0 | 78.55 |
2020-05-19 | 77.54 | 75.68 | 76.14 | 76.77 | 1585200.0 | 76.77 |
2020-05-18 | 77.6 | 74.99 | 75.0 | 75.74 | 871100.0 | 75.74 |
2020-05-15 | 74.32 | 69.63 | 70.17 | 73.49 | 865300.0 | 73.49 |
2020-05-14 | 71.01 | 69.02 | 70.02 | 70.19 | 1617400.0 | 70.19 |
2020-05-13 | 74.1 | 70.56 | 71.08 | 71.13 | 1822300.0 | 71.13 |
2020-05-12 | 73.7 | 70.88 | 73.18 | 70.9 | 785300.0 | 70.9 |
2020-05-11 | 74.09 | 71.96 | 72.2 | 73.21 | 1461200.0 | 73.21 |
2020-05-08 | 73.4 | 70.74 | 72.3 | 71.96 | 1020000.0 | 71.96 |
2020-05-07 | 73.34 | 70.47 | 73.25 | 71.03 | 1324700.0 | 71.03 |
2020-05-06 | 72.76 | 68.28 | 69.44 | 71.61 | 1490800.0 | 71.61 |
2020-05-05 | 69.43 | 65.0 | 65.0 | 67.89 | 1244900.0 | 67.89 |
2020-05-04 | 66.88 | 65.34 | 66.86 | 66.56 | 1311200.0 | 66.56 |
2020-05-01 | 67.95 | 65.02 | 67.95 | 66.61 | 1331700.0 | 66.61 |
2020-04-30 | 69.56 | 67.06 | 67.95 | 69.15 | 1848200.0 | 69.15 |
2020-04-29 | 69.54 | 66.11 | 66.11 | 68.89 | 1688300.0 | 68.89 |
2020-04-28 | 64.32 | 62.51 | 63.92 | 62.92 | 1140100.0 | 62.92 |
2020-04-27 | 63.68 | 60.73 | 61.18 | 63.22 | 1135900.0 | 63.22 |
2020-04-24 | 60.73 | 58.56 | 59.26 | 60.39 | 811800.0 | 60.39 |
2020-04-23 | 60.11 | 58.19 | 58.78 | 58.65 | 1031400.0 | 58.65 |
2020-04-22 | 58.71 | 57.47 | 58.17 | 58.26 | 622500.0 | 58.26 |
2020-04-21 | 58.91 | 56.7 | 57.71 | 57.14 | 822300.0 | 57.14 |
2020-04-20 | 59.7 | 56.78 | 56.78 | 58.86 | 1093600.0 | 58.86 |
2020-04-17 | 58.0 | 56.74 | 57.62 | 57.76 | 753700.0 | 57.76 |
2020-04-16 | 56.86 | 54.21 | 55.84 | 55.76 | 828100.0 | 55.76 |
2020-04-15 | 56.47 | 54.69 | 55.0 | 55.22 | 847600.0 | 55.22 |
2020-04-14 | 57.34 | 55.53 | 56.25 | 56.66 | 1307200.0 | 56.66 |
2020-04-13 | 56.16 | 53.88 | 56.16 | 54.67 | 1033300.0 | 54.67 |
2020-04-09 | 57.29 | 55.19 | 56.32 | 56.46 | 1006300.0 | 56.46 |
2020-04-08 | 55.55 | 52.42 | 53.35 | 55.1 | 817000.0 | 55.1 |
2020-04-07 | 55.0 | 52.41 | 53.64 | 52.72 | 1077300.0 | 52.72 |
2020-04-06 | 52.95 | 50.55 | 51.41 | 52.39 | 1699200.0 | 52.39 |
2020-04-03 | 50.76 | 47.59 | 49.56 | 48.93 | 784900.0 | 48.93 |
2020-04-02 | 50.04 | 47.01 | 47.52 | 49.94 | 920300.0 | 49.94 |
2020-04-01 | 50.34 | 47.41 | 49.69 | 48.02 | 1167900.0 | 48.02 |
2020-03-31 | 52.48 | 50.01 | 50.2 | 51.95 | 1049000.0 | 51.95 |
2020-03-30 | 50.7 | 48.45 | 49.22 | 50.45 | 1118200.0 | 50.45 |
2020-03-27 | 49.95 | 47.08 | 48.21 | 48.92 | 1457900.0 | 48.92 |
2020-03-26 | 51.64 | 48.06 | 49.02 | 50.43 | 1007800.0 | 50.43 |
2020-03-25 | 50.24 | 45.67 | 45.85 | 48.33 | 1916800.0 | 48.33 |
2020-03-24 | 47.56 | 42.58 | 42.58 | 46.0 | 1732700.0 | 46.0 |
2020-03-23 | 42.16 | 37.15 | 39.02 | 40.69 | 1534600.0 | 40.69 |
2020-03-20 | 42.89 | 38.39 | 40.74 | 39.2 | 1377300.0 | 39.2 |
2020-03-19 | 42.43 | 35.44 | 37.44 | 40.61 | 1425500.0 | 40.61 |
2020-03-18 | 42.03 | 31.04 | 40.27 | 36.95 | 1321500.0 | 36.95 |
2020-03-17 | 43.47 | 37.74 | 39.49 | 42.91 | 1426900.0 | 42.91 |
2020-03-16 | 44.22 | 38.55 | 43.91 | 38.94 | 1486800.0 | 38.94 |
2020-03-13 | 48.3 | 42.88 | 46.31 | 47.92 | 2034900.0 | 47.92 |
2020-03-12 | 44.26 | 40.97 | 42.76 | 44.01 | 1772300.0 | 44.01 |
2020-03-11 | 46.56 | 45.13 | 46.2 | 46.05 | 1889500.0 | 46.05 |
2020-03-10 | 47.61 | 43.61 | 45.65 | 47.49 | 1606200.0 | 47.49 |
2020-03-09 | 46.5 | 43.15 | 45.72 | 44.05 | 1396600.0 | 44.05 |
2020-03-06 | 51.12 | 47.73 | 50.15 | 48.91 | 1449800.0 | 48.91 |
2020-03-05 | 53.63 | 51.13 | 53.49 | 51.68 | 879300.0 | 51.68 |
2020-03-04 | 55.54 | 53.18 | 53.51 | 54.89 | 992400.0 | 54.89 |
2020-03-03 | 54.47 | 51.42 | 53.2 | 52.47 | 1589000.0 | 52.47 |
2020-03-02 | 53.41 | 51.12 | 51.84 | 53.34 | 1431500.0 | 53.34 |
2020-02-28 | 51.77 | 49.82 | 51.26 | 51.53 | 1549200.0 | 51.53 |
2020-02-27 | 54.72 | 52.42 | 54.19 | 52.45 | 1218400.0 | 52.45 |
2020-02-26 | 56.06 | 54.55 | 55.2 | 55.02 | 1242900.0 | 55.02 |
2020-02-25 | 56.8 | 54.56 | 56.19 | 54.72 | 1265300.0 | 54.72 |
2020-02-24 | 57.57 | 55.32 | 57.24 | 55.92 | 1123600.0 | 55.92 |
2020-02-21 | 59.16 | 58.21 | 58.54 | 58.98 | 788700.0 | 58.98 |
2020-02-20 | 60.48 | 58.51 | 60.48 | 58.8 | 732400.0 | 58.8 |
2020-02-19 | 60.87 | 58.91 | 59.22 | 60.65 | 2306700.0 | 60.65 |
2020-02-18 | 60.57 | 59.25 | 60.43 | 59.3 | 773400.0 | 59.3 |