名前 | Cubic Corporation Common Stock |
ティッカー | CUB |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 69.41 | 69.21 | 69.3 | 69.4 | 511700.0 | 69.4 |
2021-02-12 | 69.6 | 69.21 | 69.45 | 69.25 | 849900.0 | 69.25 |
2021-02-11 | 69.82 | 69.4 | 69.48 | 69.82 | 605200.0 | 69.82 |
2021-02-10 | 69.6 | 69.25 | 69.5 | 69.4 | 1363700.0 | 69.4 |
2021-02-09 | 69.87 | 69.34 | 69.4 | 69.42 | 1895400.0 | 69.42 |
2021-02-08 | 70.22 | 69.05 | 69.3 | 69.6 | 4848600.0 | 69.6 |
2021-02-05 | 64.0 | 63.06 | 63.96 | 63.29 | 118100.0 | 63.29 |
2021-02-04 | 63.69 | 62.09 | 62.5 | 63.24 | 144300.0 | 63.24 |
2021-02-03 | 63.24 | 61.65 | 62.28 | 62.49 | 210300.0 | 62.49 |
2021-02-02 | 63.52 | 61.49 | 62.14 | 62.51 | 117200.0 | 62.51 |
2021-02-01 | 61.87 | 60.23 | 61.87 | 61.12 | 168800.0 | 61.12 |
2021-01-29 | 63.47 | 61.12 | 61.87 | 61.18 | 284200.0 | 61.18 |
2021-01-28 | 64.52 | 62.0 | 64.39 | 62.11 | 181100.0 | 62.11 |
2021-01-27 | 67.26 | 63.55 | 65.71 | 64.03 | 278200.0 | 64.03 |
2021-01-26 | 67.56 | 66.18 | 67.46 | 66.78 | 321600.0 | 66.78 |
2021-01-25 | 68.16 | 65.97 | 66.0 | 66.8 | 309200.0 | 66.8 |
2021-01-22 | 66.66 | 65.1 | 65.19 | 66.34 | 164500.0 | 66.34 |
2021-01-21 | 66.68 | 65.31 | 65.82 | 65.74 | 246600.0 | 65.74 |
2021-01-20 | 67.14 | 65.5 | 66.65 | 65.9 | 236400.0 | 65.9 |
2021-01-19 | 66.63 | 65.61 | 66.1 | 66.06 | 266100.0 | 66.06 |
2021-01-15 | 65.98 | 64.81 | 65.85 | 65.19 | 131000.0 | 65.19 |
2021-01-14 | 67.72 | 65.77 | 66.08 | 66.49 | 225800.0 | 66.49 |
2021-01-13 | 66.71 | 65.38 | 66.19 | 65.72 | 369300.0 | 65.72 |
2021-01-12 | 67.4 | 65.95 | 66.48 | 66.47 | 224700.0 | 66.47 |
2021-01-11 | 66.63 | 64.26 | 64.32 | 66.61 | 303200.0 | 66.61 |
2021-01-08 | 63.89 | 63.0 | 63.89 | 63.76 | 118400.0 | 63.76 |
2021-01-07 | 64.42 | 62.96 | 63.72 | 63.16 | 144500.0 | 63.16 |
2021-01-06 | 64.7 | 62.83 | 63.22 | 63.9 | 429000.0 | 63.9 |
2021-01-05 | 63.03 | 60.71 | 60.87 | 62.62 | 243100.0 | 62.62 |
2021-01-04 | 62.49 | 60.0 | 62.2 | 60.84 | 228700.0 | 60.84 |
2020-12-31 | 62.46 | 61.31 | 61.68 | 62.04 | 122300.0 | 62.04 |
2020-12-30 | 62.47 | 61.13 | 61.14 | 61.82 | 104900.0 | 61.82 |
2020-12-29 | 62.64 | 60.94 | 62.64 | 61.5 | 111900.0 | 61.5 |
2020-12-28 | 62.58 | 61.02 | 61.54 | 62.16 | 234000.0 | 62.16 |
2020-12-24 | 61.19 | 60.31 | 61.15 | 60.73 | 52800.0 | 60.73 |
2020-12-23 | 61.32 | 58.97 | 58.97 | 60.58 | 355000.0 | 60.58 |
2020-12-22 | 59.18 | 58.0 | 58.62 | 58.85 | 193100.0 | 58.85 |
2020-12-21 | 59.18 | 58.0 | 58.85 | 58.62 | 364000.0 | 58.62 |
2020-12-18 | 61.1 | 59.57 | 60.71 | 59.91 | 613100.0 | 59.91 |
2020-12-17 | 62.64 | 60.59 | 62.0 | 60.71 | 265700.0 | 60.71 |
2020-12-16 | 64.18 | 61.67 | 63.65 | 61.82 | 327300.0 | 61.82 |
2020-12-15 | 63.59 | 61.6 | 62.4 | 63.49 | 152600.0 | 63.49 |
2020-12-14 | 63.51 | 62.13 | 63.31 | 62.26 | 319900.0 | 62.26 |
2020-12-11 | 63.31 | 62.05 | 62.32 | 62.85 | 267600.0 | 62.85 |
2020-12-10 | 63.02 | 61.99 | 62.0 | 62.67 | 410100.0 | 62.67 |
2020-12-09 | 64.59 | 62.06 | 64.05 | 62.56 | 474200.0 | 62.56 |
2020-12-08 | 63.61 | 62.59 | 62.7 | 63.49 | 268900.0 | 63.49 |
2020-12-07 | 63.12 | 61.6 | 62.84 | 62.78 | 386000.0 | 62.78 |
2020-12-04 | 63.1 | 60.36 | 60.6 | 62.61 | 288200.0 | 62.61 |
2020-12-03 | 61.5 | 60.05 | 60.68 | 60.33 | 427900.0 | 60.33 |
2020-12-02 | 60.34 | 58.74 | 59.47 | 60.23 | 341000.0 | 60.23 |
2020-12-01 | 60.75 | 58.82 | 59.42 | 59.58 | 395900.0 | 59.58 |
2020-11-30 | 60.73 | 58.01 | 60.73 | 58.56 | 477300.0 | 58.56 |
2020-11-27 | 61.17 | 60.01 | 60.84 | 61.05 | 84200.0 | 61.05 |
2020-11-25 | 62.06 | 60.63 | 61.87 | 60.91 | 207000.0 | 60.91 |
2020-11-24 | 63.28 | 61.38 | 62.16 | 62.16 | 567000.0 | 62.16 |
2020-11-23 | 62.03 | 59.55 | 60.75 | 60.83 | 408200.0 | 60.83 |
2020-11-20 | 62.5 | 59.79 | 62.01 | 60.25 | 496300.0 | 60.25 |
2020-11-19 | 66.2 | 60.15 | 61.5 | 64.09 | 854600.0 | 64.09 |
2020-11-18 | 66.62 | 64.6 | 65.86 | 65.03 | 746200.0 | 65.03 |
2020-11-17 | 65.46 | 63.54 | 64.76 | 65.06 | 592500.0 | 65.06 |
2020-11-16 | 67.4 | 64.67 | 65.5 | 65.21 | 483100.0 | 65.21 |
2020-11-13 | 66.06 | 64.36 | 65.0 | 65.85 | 241300.0 | 65.85 |
2020-11-12 | 64.76 | 62.98 | 63.28 | 64.44 | 269300.0 | 64.44 |
2020-11-11 | 64.24 | 62.39 | 64.05 | 63.9 | 354200.0 | 63.9 |
2020-11-10 | 64.31 | 59.88 | 60.41 | 63.93 | 644000.0 | 63.93 |
2020-11-09 | 62.41 | 58.93 | 61.01 | 59.78 | 644300.0 | 59.78 |
2020-11-06 | 60.27 | 57.41 | 60.25 | 57.64 | 389700.0 | 57.64 |
2020-11-05 | 61.04 | 59.29 | 60.1 | 60.07 | 407500.0 | 60.07 |
2020-11-04 | 61.47 | 60.05 | 60.33 | 60.63 | 182600.0 | 60.63 |
2020-11-03 | 61.5 | 60.09 | 61.09 | 61.0 | 291000.0 | 61.0 |
2020-11-02 | 60.65 | 59.25 | 59.81 | 59.84 | 447300.0 | 59.84 |
2020-10-30 | 59.17 | 57.31 | 58.48 | 59.11 | 215200.0 | 59.11 |
2020-10-29 | 58.91 | 56.89 | 57.64 | 58.55 | 231000.0 | 58.55 |
2020-10-28 | 59.0 | 57.48 | 57.99 | 57.8 | 314600.0 | 57.8 |
2020-10-27 | 59.8 | 58.37 | 59.38 | 59.11 | 302400.0 | 59.11 |
2020-10-26 | 60.35 | 58.0 | 60.25 | 59.57 | 297400.0 | 59.57 |
2020-10-23 | 61.7 | 59.8 | 61.03 | 60.8 | 286500.0 | 60.8 |
2020-10-22 | 61.41 | 59.82 | 60.29 | 60.99 | 221300.0 | 60.99 |
2020-10-21 | 60.37 | 59.05 | 60.33 | 59.96 | 351200.0 | 59.96 |
2020-10-20 | 62.09 | 59.64 | 60.19 | 60.76 | 312800.0 | 60.76 |
2020-10-19 | 59.89 | 58.28 | 59.02 | 59.53 | 453200.0 | 59.53 |
2020-10-16 | 58.93 | 57.5 | 58.18 | 58.28 | 243100.0 | 58.28 |
2020-10-15 | 58.73 | 57.16 | 57.73 | 58.4 | 230600.0 | 58.4 |
2020-10-14 | 60.49 | 56.82 | 56.82 | 58.72 | 591600.0 | 58.72 |
2020-10-13 | 58.87 | 56.34 | 58.25 | 56.81 | 265900.0 | 56.81 |
2020-10-12 | 59.74 | 58.46 | 59.64 | 59.05 | 419400.0 | 59.05 |
2020-10-09 | 61.18 | 59.84 | 60.71 | 60.07 | 501600.0 | 60.07 |
2020-10-08 | 61.12 | 59.41 | 60.81 | 60.95 | 524900.0 | 60.95 |
2020-10-07 | 60.77 | 58.64 | 58.83 | 59.94 | 449700.0 | 59.94 |
2020-10-06 | 60.28 | 58.14 | 58.74 | 58.24 | 426100.0 | 58.24 |
2020-10-05 | 59.2 | 57.34 | 58.22 | 58.12 | 218000.0 | 58.12 |
2020-10-02 | 58.23 | 55.84 | 56.1 | 57.25 | 714200.0 | 57.25 |
2020-10-01 | 59.83 | 57.3 | 59.24 | 57.54 | 487400.0 | 57.54 |
2020-09-30 | 60.66 | 57.34 | 59.24 | 58.17 | 303000.0 | 58.17 |
2020-09-29 | 61.34 | 58.98 | 60.71 | 59.39 | 872200.0 | 59.39 |
2020-09-28 | 61.53 | 57.68 | 57.74 | 60.98 | 602000.0 | 60.98 |
2020-09-25 | 59.0 | 55.4 | 55.42 | 58.63 | 485100.0 | 58.63 |
2020-09-24 | 56.82 | 55.13 | 55.62 | 56.22 | 417100.0 | 56.22 |
2020-09-23 | 59.92 | 56.28 | 57.25 | 56.44 | 1024300.0 | 56.44 |
2020-09-22 | 58.95 | 53.53 | 58.95 | 54.73 | 1269300.0 | 54.73 |
2020-09-21 | 61.0 | 50.16 | 50.71 | 59.56 | 5224500.0 | 59.56 |
2020-09-18 | 46.02 | 44.16 | 45.92 | 44.37 | 674600.0 | 44.37 |
2020-09-17 | 46.06 | 43.86 | 44.83 | 45.71 | 373400.0 | 45.71 |
2020-09-16 | 46.18 | 44.66 | 44.81 | 45.39 | 225900.0 | 45.39 |
2020-09-15 | 45.75 | 44.14 | 44.49 | 44.24 | 257100.0 | 44.24 |
2020-09-14 | 43.77 | 42.75 | 43.21 | 43.64 | 391600.0 | 43.64 |
2020-09-11 | 43.13 | 42.5 | 42.94 | 42.67 | 348100.0 | 42.67 |
2020-09-10 | 44.45 | 42.59 | 44.24 | 42.65 | 447700.0 | 42.65 |
2020-09-09 | 44.62 | 42.96 | 44.22 | 43.86 | 460100.0 | 43.86 |
2020-09-08 | 44.77 | 43.79 | 44.75 | 43.79 | 688300.0 | 43.79 |
2020-09-04 | 47.15 | 44.13 | 47.15 | 45.17 | 303800.0 | 45.17 |
2020-09-03 | 48.64 | 46.08 | 48.14 | 46.19 | 350700.0 | 46.19 |
2020-09-02 | 48.92 | 47.67 | 48.3 | 48.04 | 251700.0 | 48.04 |
2020-09-01 | 48.29 | 46.52 | 46.67 | 48.24 | 334300.0 | 48.24 |
2020-08-31 | 47.83 | 47.01 | 47.54 | 47.08 | 267300.0 | 47.08 |
2020-08-28 | 47.98 | 46.74 | 47.98 | 47.84 | 307000.0 | 47.84 |
2020-08-27 | 49.11 | 47.78 | 48.65 | 47.79 | 373800.0 | 47.66 |
2020-08-26 | 48.89 | 47.92 | 48.55 | 48.15 | 322900.0 | 48.01 |
2020-08-25 | 48.85 | 47.93 | 47.94 | 48.66 | 319300.0 | 48.52 |
2020-08-24 | 47.41 | 45.47 | 45.65 | 47.4 | 187300.0 | 47.27 |
2020-08-21 | 45.44 | 44.36 | 44.36 | 45.37 | 311800.0 | 45.24 |
2020-08-20 | 45.57 | 44.69 | 45.18 | 44.82 | 667800.0 | 44.69 |
2020-08-19 | 46.88 | 45.45 | 46.19 | 45.8 | 255800.0 | 45.67 |
2020-08-18 | 46.15 | 45.23 | 45.3 | 45.92 | 303300.0 | 45.79 |
2020-08-17 | 46.26 | 45.05 | 46.26 | 45.3 | 461100.0 | 45.17 |
2020-08-14 | 46.97 | 45.57 | 45.74 | 46.16 | 391000.0 | 46.03 |
2020-08-13 | 47.07 | 45.75 | 45.88 | 46.34 | 392800.0 | 46.21 |
2020-08-12 | 48.0 | 46.12 | 48.0 | 46.25 | 295600.0 | 46.12 |
2020-08-11 | 49.08 | 46.86 | 47.68 | 47.08 | 468600.0 | 46.95 |
2020-08-10 | 46.99 | 45.02 | 45.12 | 46.74 | 557300.0 | 46.61 |
2020-08-07 | 46.1 | 44.43 | 45.63 | 44.84 | 740300.0 | 44.71 |
2020-08-06 | 47.12 | 41.08 | 45.11 | 45.6 | 925400.0 | 45.47 |
2020-08-05 | 46.74 | 43.92 | 44.37 | 46.47 | 680400.0 | 46.34 |
2020-08-04 | 43.88 | 42.83 | 43.2 | 43.69 | 375700.0 | 43.57 |
2020-08-03 | 43.59 | 41.29 | 42.14 | 43.41 | 543900.0 | 43.29 |
2020-07-31 | 42.06 | 40.98 | 41.55 | 42.0 | 356200.0 | 41.88 |
2020-07-30 | 42.48 | 41.0 | 41.93 | 42.0 | 356300.0 | 41.88 |
2020-07-29 | 42.26 | 40.85 | 41.37 | 42.24 | 327500.0 | 42.12 |
2020-07-28 | 42.06 | 40.08 | 40.29 | 41.07 | 352000.0 | 40.95 |
2020-07-27 | 41.89 | 39.97 | 41.88 | 40.04 | 467100.0 | 39.93 |
2020-07-24 | 43.35 | 41.45 | 43.2 | 41.93 | 443400.0 | 41.81 |
2020-07-23 | 44.37 | 43.1 | 43.63 | 43.52 | 763700.0 | 43.4 |
2020-07-22 | 44.57 | 43.36 | 43.62 | 43.79 | 745400.0 | 43.67 |
2020-07-21 | 46.23 | 43.64 | 45.56 | 43.93 | 366600.0 | 43.81 |
2020-07-20 | 46.28 | 44.07 | 46.24 | 44.95 | 343100.0 | 44.82 |
2020-07-17 | 46.92 | 45.78 | 46.43 | 46.32 | 589100.0 | 46.19 |
2020-07-16 | 46.9 | 46.2 | 46.49 | 46.39 | 481700.0 | 46.26 |
2020-07-15 | 48.06 | 46.34 | 47.06 | 46.35 | 607100.0 | 46.22 |
2020-07-14 | 45.99 | 44.89 | 45.25 | 45.91 | 377300.0 | 45.78 |
2020-07-13 | 47.27 | 45.28 | 46.78 | 45.36 | 494800.0 | 45.23 |
2020-07-10 | 46.43 | 45.42 | 45.83 | 46.18 | 349800.0 | 46.05 |
2020-07-09 | 49.25 | 45.28 | 48.84 | 45.72 | 1022300.0 | 45.59 |
2020-07-08 | 49.47 | 48.21 | 48.67 | 49.14 | 596500.0 | 49.0 |
2020-07-07 | 51.36 | 48.82 | 50.2 | 49.0 | 591100.0 | 48.86 |
2020-07-06 | 49.47 | 47.76 | 49.07 | 49.04 | 545500.0 | 48.9 |
2020-07-02 | 49.29 | 47.07 | 49.1 | 47.65 | 409900.0 | 47.52 |
2020-07-01 | 48.87 | 47.06 | 48.09 | 47.87 | 855500.0 | 47.73 |
2020-06-30 | 48.49 | 47.15 | 47.26 | 48.03 | 352600.0 | 47.89 |
2020-06-29 | 48.36 | 46.5 | 46.55 | 47.96 | 329300.0 | 47.82 |
2020-06-26 | 46.52 | 45.58 | 46.3 | 46.2 | 465500.0 | 46.07 |
2020-06-25 | 46.96 | 43.74 | 44.25 | 46.91 | 334200.0 | 46.78 |
2020-06-24 | 45.59 | 43.2 | 45.47 | 44.79 | 592000.0 | 44.66 |
2020-06-23 | 46.68 | 45.45 | 46.68 | 46.33 | 215800.0 | 46.2 |
2020-06-22 | 46.09 | 44.54 | 45.0 | 46.05 | 195400.0 | 45.92 |
2020-06-19 | 46.83 | 44.62 | 46.57 | 45.35 | 765500.0 | 45.22 |
2020-06-18 | 46.36 | 45.01 | 45.01 | 45.91 | 181900.0 | 45.78 |
2020-06-17 | 46.82 | 45.61 | 46.82 | 45.81 | 208600.0 | 45.68 |
2020-06-16 | 48.31 | 46.15 | 48.03 | 46.67 | 228800.0 | 46.54 |
2020-06-15 | 45.76 | 43.02 | 43.02 | 45.47 | 264800.0 | 45.34 |
2020-06-12 | 45.81 | 43.59 | 44.66 | 45.31 | 425400.0 | 45.18 |
2020-06-11 | 43.63 | 42.38 | 43.08 | 43.0 | 556400.0 | 42.88 |
2020-06-10 | 49.73 | 46.49 | 49.52 | 46.62 | 310700.0 | 46.49 |
2020-06-09 | 50.45 | 48.84 | 50.24 | 49.91 | 311000.0 | 49.77 |
2020-06-08 | 53.13 | 50.69 | 51.72 | 51.87 | 407300.0 | 51.72 |
2020-06-05 | 51.51 | 49.91 | 50.59 | 50.6 | 654700.0 | 50.46 |
2020-06-04 | 47.88 | 45.61 | 46.24 | 47.6 | 324100.0 | 47.47 |
2020-06-03 | 46.78 | 43.84 | 44.0 | 46.27 | 381200.0 | 46.14 |
2020-06-02 | 43.38 | 41.68 | 42.16 | 42.83 | 230800.0 | 42.71 |
2020-06-01 | 42.61 | 41.37 | 41.76 | 41.56 | 220500.0 | 41.44 |
2020-05-29 | 41.64 | 40.01 | 40.66 | 41.21 | 316000.0 | 41.09 |
2020-05-28 | 44.26 | 41.26 | 44.13 | 41.5 | 321500.0 | 41.38 |
2020-05-27 | 43.54 | 41.44 | 42.17 | 43.52 | 441300.0 | 43.4 |
2020-05-26 | 41.06 | 40.0 | 40.0 | 40.75 | 316000.0 | 40.63 |
2020-05-22 | 38.1 | 37.0 | 37.97 | 38.0 | 163800.0 | 37.89 |
2020-05-21 | 38.59 | 37.6 | 38.39 | 37.74 | 264200.0 | 37.63 |
2020-05-20 | 38.78 | 36.53 | 36.66 | 38.43 | 419400.0 | 38.32 |
2020-05-19 | 37.52 | 35.19 | 36.1 | 35.91 | 270500.0 | 35.81 |
2020-05-18 | 36.49 | 34.26 | 34.28 | 36.04 | 358900.0 | 35.94 |
2020-05-15 | 33.4 | 31.9 | 32.78 | 32.69 | 373200.0 | 32.6 |
2020-05-14 | 33.09 | 31.06 | 32.0 | 32.77 | 426500.0 | 32.68 |
2020-05-13 | 34.19 | 31.01 | 34.19 | 32.33 | 469200.0 | 32.24 |
2020-05-12 | 37.21 | 34.62 | 37.02 | 34.62 | 281100.0 | 34.52 |
2020-05-11 | 37.49 | 36.2 | 37.49 | 37.07 | 437700.0 | 36.97 |
2020-05-08 | 38.26 | 36.1 | 36.11 | 38.01 | 504300.0 | 37.9 |
2020-05-07 | 36.26 | 32.76 | 33.34 | 35.31 | 919500.0 | 35.21 |
2020-05-06 | 37.49 | 33.38 | 37.05 | 33.98 | 699800.0 | 33.88 |
2020-05-05 | 38.72 | 36.69 | 38.05 | 37.0 | 355700.0 | 36.9 |
2020-05-04 | 37.6 | 36.07 | 37.11 | 37.36 | 493600.0 | 37.25 |
2020-05-01 | 37.96 | 37.19 | 37.25 | 37.92 | 357800.0 | 37.81 |
2020-04-30 | 38.71 | 37.65 | 38.59 | 38.21 | 388200.0 | 38.1 |
2020-04-29 | 39.56 | 35.55 | 36.42 | 38.68 | 648300.0 | 38.57 |
2020-04-28 | 36.73 | 33.5 | 36.12 | 34.87 | 541200.0 | 34.77 |
2020-04-27 | 35.58 | 31.99 | 32.99 | 35.27 | 419100.0 | 35.17 |
2020-04-24 | 34.44 | 31.7 | 34.03 | 32.31 | 371500.0 | 32.22 |
2020-04-23 | 35.1 | 33.62 | 33.7 | 33.9 | 414400.0 | 33.8 |
2020-04-22 | 34.97 | 33.5 | 34.89 | 33.62 | 598400.0 | 33.53 |
2020-04-21 | 36.66 | 33.88 | 35.8 | 34.05 | 470100.0 | 33.95 |
2020-04-20 | 39.81 | 36.34 | 39.7 | 36.79 | 548700.0 | 36.69 |
2020-04-17 | 40.6 | 39.13 | 39.38 | 40.5 | 340800.0 | 40.39 |
2020-04-16 | 40.05 | 37.09 | 39.82 | 37.85 | 267700.0 | 37.74 |
2020-04-15 | 41.24 | 39.77 | 40.5 | 39.99 | 359500.0 | 39.88 |
2020-04-14 | 42.69 | 41.75 | 41.82 | 42.05 | 222400.0 | 41.93 |
2020-04-13 | 43.62 | 39.2 | 43.62 | 40.68 | 321000.0 | 40.57 |
2020-04-09 | 44.85 | 42.13 | 42.18 | 44.0 | 406500.0 | 43.88 |
2020-04-08 | 42.17 | 40.33 | 41.48 | 41.0 | 347000.0 | 40.88 |
2020-04-07 | 42.64 | 40.47 | 42.32 | 40.9 | 443900.0 | 40.78 |
2020-04-06 | 41.74 | 35.51 | 36.0 | 40.87 | 456600.0 | 40.75 |
2020-04-03 | 39.34 | 34.02 | 38.37 | 35.01 | 856100.0 | 34.91 |
2020-04-02 | 40.28 | 36.54 | 37.95 | 38.46 | 1186700.0 | 38.35 |
2020-04-01 | 42.11 | 38.16 | 39.25 | 38.46 | 735900.0 | 38.35 |
2020-03-31 | 45.67 | 40.83 | 43.91 | 41.31 | 624300.0 | 41.19 |
2020-03-30 | 44.22 | 40.01 | 42.11 | 43.89 | 359200.0 | 43.77 |
2020-03-27 | 42.98 | 40.15 | 41.4 | 41.78 | 364500.0 | 41.66 |
2020-03-26 | 43.32 | 36.68 | 37.17 | 43.09 | 485500.0 | 42.97 |
2020-03-25 | 37.99 | 33.78 | 34.5 | 36.49 | 478800.0 | 36.39 |
2020-03-24 | 35.86 | 33.16 | 33.66 | 34.35 | 379700.0 | 34.25 |
2020-03-23 | 35.04 | 30.86 | 34.91 | 32.66 | 588800.0 | 32.57 |
2020-03-20 | 38.49 | 34.62 | 38.49 | 35.05 | 511900.0 | 34.95 |
2020-03-19 | 40.42 | 37.76 | 40.11 | 38.5 | 423900.0 | 38.39 |
2020-03-18 | 42.05 | 37.5 | 39.95 | 40.6 | 527900.0 | 40.49 |
2020-03-17 | 42.36 | 37.61 | 39.42 | 42.23 | 366800.0 | 42.11 |
2020-03-16 | 39.86 | 35.61 | 39.0 | 38.51 | 367300.0 | 38.4 |
2020-03-13 | 44.28 | 39.77 | 43.97 | 43.28 | 359800.0 | 43.16 |
2020-03-12 | 44.59 | 39.9 | 42.75 | 41.74 | 428700.0 | 41.62 |
2020-03-11 | 50.05 | 44.9 | 49.61 | 45.99 | 390500.0 | 45.86 |
2020-03-10 | 52.03 | 49.51 | 50.87 | 51.18 | 253900.0 | 51.04 |
2020-03-09 | 49.53 | 46.56 | 48.56 | 48.11 | 239400.0 | 47.97 |
2020-03-06 | 54.53 | 51.41 | 53.7 | 52.73 | 293100.0 | 52.58 |
2020-03-05 | 55.98 | 54.5 | 55.52 | 55.67 | 265300.0 | 55.51 |
2020-03-04 | 56.68 | 55.21 | 56.1 | 56.64 | 187300.0 | 56.48 |
2020-03-03 | 57.05 | 54.73 | 55.6 | 55.33 | 298700.0 | 55.17 |
2020-03-02 | 56.0 | 52.9 | 54.57 | 55.56 | 355200.0 | 55.4 |
2020-02-28 | 56.19 | 53.05 | 55.51 | 54.44 | 578800.0 | 54.29 |
2020-02-27 | 59.85 | 56.0 | 56.27 | 57.31 | 522500.0 | 57.01 |
2020-02-26 | 58.0 | 56.53 | 57.19 | 57.47 | 464400.0 | 57.17 |
2020-02-25 | 60.17 | 57.03 | 59.93 | 57.11 | 366500.0 | 56.81 |
2020-02-24 | 60.95 | 59.83 | 60.67 | 59.99 | 293900.0 | 59.68 |
2020-02-21 | 63.28 | 61.79 | 63.0 | 62.44 | 233800.0 | 62.12 |
2020-02-20 | 63.59 | 62.57 | 62.76 | 63.02 | 290000.0 | 62.69 |
2020-02-19 | 64.48 | 62.92 | 63.69 | 63.0 | 219400.0 | 62.67 |
2020-02-18 | 65.36 | 63.21 | 64.97 | 63.67 | 149600.0 | 63.34 |