名前 | Darling Ingredients Inc. Common Stock |
ティッカー | DAR |
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 | 71.55 | 69.8 | 69.9 | 70.21 | 1213300.0 | 70.21 |
2021-02-12 | 69.99 | 67.81 | 69.99 | 69.07 | 1448400.0 | 69.07 |
2021-02-11 | 70.36 | 68.13 | 69.25 | 70.29 | 1136700.0 | 70.29 |
2021-02-10 | 72.4 | 68.48 | 72.4 | 68.9 | 1135800.0 | 68.9 |
2021-02-09 | 72.85 | 70.64 | 71.58 | 71.78 | 1260400.0 | 71.78 |
2021-02-08 | 71.87 | 67.83 | 68.21 | 71.8 | 1134000.0 | 71.8 |
2021-02-05 | 70.53 | 67.41 | 70.01 | 67.74 | 1049300.0 | 67.74 |
2021-02-04 | 70.16 | 68.7 | 69.3 | 69.24 | 834500.0 | 69.24 |
2021-02-03 | 69.56 | 67.25 | 68.26 | 69.26 | 1640900.0 | 69.26 |
2021-02-02 | 68.29 | 65.56 | 66.21 | 68.22 | 1753800.0 | 68.22 |
2021-02-01 | 65.51 | 61.51 | 62.84 | 65.13 | 1329400.0 | 65.13 |
2021-01-29 | 64.03 | 61.13 | 64.03 | 62.01 | 1593600.0 | 62.01 |
2021-01-28 | 65.41 | 61.2 | 61.8 | 64.15 | 1728900.0 | 64.15 |
2021-01-27 | 62.96 | 59.77 | 62.78 | 60.69 | 2625900.0 | 60.69 |
2021-01-26 | 68.0 | 65.65 | 67.02 | 65.9 | 1111400.0 | 65.9 |
2021-01-25 | 68.29 | 65.06 | 66.81 | 66.54 | 1263500.0 | 66.54 |
2021-01-22 | 67.08 | 65.17 | 66.69 | 66.78 | 1166700.0 | 66.78 |
2021-01-21 | 69.2 | 66.85 | 69.07 | 67.62 | 1299000.0 | 67.62 |
2021-01-20 | 68.97 | 67.04 | 67.65 | 68.92 | 2054300.0 | 68.92 |
2021-01-19 | 67.14 | 64.97 | 65.18 | 66.47 | 1687200.0 | 66.47 |
2021-01-15 | 65.83 | 63.38 | 65.61 | 64.34 | 1265500.0 | 64.34 |
2021-01-14 | 68.5 | 66.41 | 67.26 | 66.66 | 1537200.0 | 66.66 |
2021-01-13 | 68.0 | 66.21 | 67.53 | 66.3 | 961900.0 | 66.3 |
2021-01-12 | 67.58 | 65.86 | 66.94 | 66.82 | 832100.0 | 66.82 |
2021-01-11 | 67.2 | 63.11 | 63.87 | 66.22 | 1008100.0 | 66.22 |
2021-01-08 | 67.81 | 63.56 | 66.6 | 65.03 | 1281300.0 | 65.03 |
2021-01-07 | 66.74 | 64.09 | 64.31 | 66.4 | 1810400.0 | 66.4 |
2021-01-06 | 64.8 | 60.19 | 60.47 | 63.65 | 2728000.0 | 63.65 |
2021-01-05 | 59.66 | 56.74 | 56.81 | 59.3 | 1073300.0 | 59.3 |
2021-01-04 | 61.3 | 56.16 | 58.87 | 56.93 | 1413000.0 | 56.93 |
2020-12-31 | 59.0 | 57.6 | 58.83 | 57.68 | 1071000.0 | 57.68 |
2020-12-30 | 59.0 | 56.29 | 56.3 | 58.88 | 1208500.0 | 58.88 |
2020-12-29 | 56.59 | 54.86 | 56.5 | 56.3 | 1174400.0 | 56.3 |
2020-12-28 | 56.93 | 55.3 | 56.9 | 56.5 | 922700.0 | 56.5 |
2020-12-24 | 56.2 | 55.28 | 56.0 | 56.09 | 184600.0 | 56.09 |
2020-12-23 | 56.11 | 55.15 | 55.86 | 55.71 | 979100.0 | 55.71 |
2020-12-22 | 56.17 | 55.11 | 55.53 | 55.44 | 690400.0 | 55.44 |
2020-12-21 | 56.15 | 53.78 | 55.01 | 55.52 | 1409500.0 | 55.52 |
2020-12-18 | 57.55 | 55.48 | 56.24 | 56.33 | 4083600.0 | 56.33 |
2020-12-17 | 56.16 | 54.73 | 54.8 | 56.04 | 977200.0 | 56.04 |
2020-12-16 | 56.39 | 54.1 | 56.0 | 54.72 | 986300.0 | 54.72 |
2020-12-15 | 55.55 | 53.29 | 53.76 | 55.51 | 1141500.0 | 55.51 |
2020-12-14 | 56.43 | 53.38 | 55.23 | 53.39 | 1950500.0 | 53.39 |
2020-12-11 | 54.42 | 52.34 | 52.57 | 54.41 | 1426900.0 | 54.41 |
2020-12-10 | 53.1 | 50.59 | 50.68 | 53.05 | 1021000.0 | 53.05 |
2020-12-09 | 52.42 | 50.68 | 51.5 | 51.14 | 1322200.0 | 51.14 |
2020-12-08 | 50.89 | 48.34 | 49.21 | 50.7 | 1756500.0 | 50.7 |
2020-12-07 | 50.63 | 48.94 | 50.38 | 49.0 | 1049000.0 | 49.0 |
2020-12-04 | 50.09 | 48.54 | 48.73 | 49.87 | 1180400.0 | 49.87 |
2020-12-03 | 48.62 | 47.55 | 47.97 | 48.39 | 1084200.0 | 48.39 |
2020-12-02 | 48.38 | 47.28 | 47.66 | 47.94 | 810400.0 | 47.94 |
2020-12-01 | 48.97 | 47.64 | 48.92 | 47.85 | 1043800.0 | 47.85 |
2020-11-30 | 49.85 | 47.85 | 48.98 | 48.28 | 1474900.0 | 48.28 |
2020-11-27 | 49.04 | 47.87 | 47.96 | 48.99 | 467300.0 | 48.99 |
2020-11-25 | 48.71 | 47.04 | 48.71 | 47.99 | 868800.0 | 47.99 |
2020-11-24 | 48.98 | 47.26 | 47.73 | 48.88 | 1608900.0 | 48.88 |
2020-11-23 | 47.96 | 46.84 | 47.9 | 47.28 | 1304100.0 | 47.28 |
2020-11-20 | 47.97 | 47.07 | 47.34 | 47.52 | 871800.0 | 47.52 |
2020-11-19 | 47.97 | 46.09 | 46.95 | 47.88 | 790900.0 | 47.88 |
2020-11-18 | 49.36 | 47.0 | 48.85 | 47.01 | 921500.0 | 47.01 |
2020-11-17 | 49.13 | 48.04 | 48.66 | 48.55 | 1161500.0 | 48.55 |
2020-11-16 | 49.84 | 47.8 | 48.44 | 49.09 | 1163400.0 | 49.09 |
2020-11-13 | 48.07 | 46.63 | 47.89 | 47.4 | 968100.0 | 47.4 |
2020-11-12 | 49.42 | 46.64 | 48.45 | 47.24 | 1558700.0 | 47.24 |
2020-11-11 | 49.64 | 48.01 | 48.94 | 49.0 | 1360600.0 | 49.0 |
2020-11-10 | 48.77 | 46.44 | 47.08 | 48.69 | 1666100.0 | 48.69 |
2020-11-09 | 49.16 | 45.38 | 47.25 | 46.6 | 2306800.0 | 46.6 |
2020-11-06 | 46.09 | 44.25 | 46.03 | 44.36 | 929300.0 | 44.36 |
2020-11-05 | 46.34 | 44.22 | 44.55 | 45.73 | 1633100.0 | 45.73 |
2020-11-04 | 45.05 | 42.11 | 44.48 | 43.72 | 2893100.0 | 43.72 |
2020-11-03 | 45.69 | 44.42 | 44.63 | 45.42 | 1725700.0 | 45.42 |
2020-11-02 | 43.99 | 42.84 | 43.42 | 43.84 | 1543500.0 | 43.84 |
2020-10-30 | 43.86 | 41.73 | 43.56 | 43.0 | 1188400.0 | 43.0 |
2020-10-29 | 44.19 | 41.9 | 42.32 | 44.07 | 1449100.0 | 44.07 |
2020-10-28 | 43.73 | 42.37 | 43.21 | 42.68 | 1648200.0 | 42.68 |
2020-10-27 | 44.66 | 42.35 | 44.15 | 44.27 | 1078300.0 | 44.27 |
2020-10-26 | 44.53 | 43.55 | 44.37 | 44.11 | 1101000.0 | 44.11 |
2020-10-23 | 46.46 | 44.97 | 46.25 | 45.03 | 1567200.0 | 45.03 |
2020-10-22 | 48.35 | 45.37 | 45.46 | 45.99 | 2407000.0 | 45.99 |
2020-10-21 | 45.14 | 44.2 | 44.89 | 44.39 | 1154800.0 | 44.39 |
2020-10-20 | 45.93 | 44.55 | 45.08 | 44.6 | 1183300.0 | 44.6 |
2020-10-19 | 45.56 | 44.65 | 44.89 | 44.89 | 1725800.0 | 44.89 |
2020-10-16 | 44.9 | 43.75 | 43.82 | 44.43 | 830000.0 | 44.43 |
2020-10-15 | 43.84 | 42.0 | 42.73 | 43.64 | 2216000.0 | 43.64 |
2020-10-14 | 44.87 | 43.26 | 43.61 | 43.28 | 1355900.0 | 43.28 |
2020-10-13 | 43.74 | 42.37 | 42.79 | 43.54 | 1314400.0 | 43.54 |
2020-10-12 | 43.6 | 41.65 | 42.29 | 43.38 | 1339800.0 | 43.38 |
2020-10-09 | 42.37 | 40.97 | 41.44 | 42.35 | 1883500.0 | 42.35 |
2020-10-08 | 40.61 | 39.61 | 40.22 | 40.54 | 1691000.0 | 40.54 |
2020-10-07 | 39.81 | 38.88 | 38.95 | 39.71 | 1796700.0 | 39.71 |
2020-10-06 | 39.24 | 37.96 | 38.22 | 38.31 | 1178000.0 | 38.31 |
2020-10-05 | 37.95 | 36.92 | 37.03 | 37.94 | 824000.0 | 37.94 |
2020-10-02 | 37.31 | 36.19 | 36.55 | 36.82 | 1350500.0 | 36.82 |
2020-10-01 | 37.47 | 36.09 | 36.41 | 37.33 | 1591100.0 | 37.33 |
2020-09-30 | 36.58 | 35.22 | 35.39 | 36.03 | 1838000.0 | 36.03 |
2020-09-29 | 35.57 | 34.12 | 34.5 | 35.43 | 2154700.0 | 35.43 |
2020-09-28 | 34.68 | 33.83 | 34.02 | 33.87 | 825800.0 | 33.87 |
2020-09-25 | 33.46 | 32.1 | 32.1 | 33.35 | 847200.0 | 33.35 |
2020-09-24 | 32.91 | 31.45 | 32.1 | 32.44 | 1531900.0 | 32.44 |
2020-09-23 | 34.32 | 31.96 | 34.09 | 31.98 | 1422500.0 | 31.98 |
2020-09-22 | 34.15 | 33.35 | 33.44 | 34.11 | 1142000.0 | 34.11 |
2020-09-21 | 34.56 | 32.63 | 34.24 | 33.23 | 1336100.0 | 33.23 |
2020-09-18 | 35.87 | 34.81 | 35.45 | 35.09 | 2936000.0 | 35.09 |
2020-09-17 | 35.26 | 34.43 | 34.81 | 35.14 | 1068400.0 | 35.14 |
2020-09-16 | 35.99 | 34.72 | 35.15 | 35.2 | 1714000.0 | 35.2 |
2020-09-15 | 36.09 | 34.87 | 35.86 | 35.0 | 1261600.0 | 35.0 |
2020-09-14 | 35.81 | 34.86 | 34.86 | 35.55 | 2141800.0 | 35.55 |
2020-09-11 | 34.6 | 33.76 | 34.04 | 34.5 | 1471900.0 | 34.5 |
2020-09-10 | 34.68 | 33.75 | 34.0 | 33.95 | 1814700.0 | 33.95 |
2020-09-09 | 34.43 | 32.63 | 32.8 | 33.94 | 1296100.0 | 33.94 |
2020-09-08 | 33.98 | 32.57 | 33.98 | 32.57 | 1689200.0 | 32.57 |
2020-09-04 | 34.34 | 32.68 | 32.92 | 34.19 | 1655600.0 | 34.19 |
2020-09-03 | 32.73 | 31.72 | 32.73 | 32.38 | 2214900.0 | 32.38 |
2020-09-02 | 33.24 | 32.39 | 33.03 | 32.57 | 904000.0 | 32.57 |
2020-09-01 | 32.99 | 31.65 | 31.87 | 32.96 | 1265600.0 | 32.96 |
2020-08-31 | 32.9 | 31.91 | 32.8 | 31.97 | 1031700.0 | 31.97 |
2020-08-28 | 32.93 | 32.38 | 32.84 | 32.92 | 577500.0 | 32.92 |
2020-08-27 | 33.04 | 32.37 | 32.96 | 32.61 | 1291800.0 | 32.61 |
2020-08-26 | 33.27 | 32.63 | 32.7 | 32.85 | 1074200.0 | 32.85 |
2020-08-25 | 33.12 | 32.19 | 32.84 | 32.84 | 946600.0 | 32.84 |
2020-08-24 | 32.74 | 32.25 | 32.66 | 32.56 | 871100.0 | 32.56 |
2020-08-21 | 32.58 | 32.11 | 32.23 | 32.36 | 665300.0 | 32.36 |
2020-08-20 | 32.62 | 31.56 | 31.85 | 32.54 | 875200.0 | 32.54 |
2020-08-19 | 32.94 | 32.08 | 32.69 | 32.31 | 953100.0 | 32.31 |
2020-08-18 | 33.28 | 32.58 | 33.14 | 32.66 | 1091200.0 | 32.66 |
2020-08-17 | 33.59 | 32.91 | 32.93 | 33.31 | 841500.0 | 33.31 |
2020-08-14 | 33.0 | 32.16 | 32.39 | 32.95 | 1246700.0 | 32.95 |
2020-08-13 | 33.59 | 32.51 | 32.92 | 32.61 | 1855200.0 | 32.61 |
2020-08-12 | 33.73 | 32.82 | 32.82 | 33.08 | 1240700.0 | 33.08 |
2020-08-11 | 33.26 | 32.46 | 32.85 | 32.91 | 1505700.0 | 32.91 |
2020-08-10 | 33.33 | 31.68 | 31.7 | 32.47 | 2278500.0 | 32.47 |
2020-08-07 | 31.63 | 29.36 | 29.43 | 31.63 | 1827200.0 | 31.63 |
2020-08-06 | 31.53 | 29.29 | 30.74 | 29.41 | 2130900.0 | 29.41 |
2020-08-05 | 29.07 | 28.02 | 28.3 | 29.02 | 1163900.0 | 29.02 |
2020-08-04 | 28.08 | 27.34 | 27.63 | 28.0 | 1032200.0 | 28.0 |
2020-08-03 | 28.15 | 27.36 | 28.12 | 27.81 | 1012800.0 | 27.81 |
2020-07-31 | 28.3 | 27.23 | 28.13 | 27.93 | 1207800.0 | 27.93 |
2020-07-30 | 28.38 | 27.74 | 28.04 | 28.38 | 944100.0 | 28.38 |
2020-07-29 | 28.67 | 27.75 | 27.91 | 28.5 | 1114400.0 | 28.5 |
2020-07-28 | 28.05 | 27.5 | 27.6 | 27.6 | 612100.0 | 27.6 |
2020-07-27 | 28.16 | 27.33 | 27.95 | 27.7 | 974000.0 | 27.7 |
2020-07-24 | 28.56 | 27.95 | 28.45 | 28.04 | 808600.0 | 28.04 |
2020-07-23 | 28.73 | 27.85 | 27.85 | 28.48 | 1406600.0 | 28.48 |
2020-07-22 | 28.44 | 27.51 | 27.53 | 28.0 | 1043300.0 | 28.0 |
2020-07-21 | 28.27 | 27.6 | 27.79 | 27.7 | 741100.0 | 27.7 |
2020-07-20 | 28.59 | 27.44 | 27.74 | 27.66 | 1331600.0 | 27.66 |
2020-07-17 | 28.13 | 26.37 | 26.52 | 27.87 | 1808200.0 | 27.87 |
2020-07-16 | 26.64 | 25.81 | 26.38 | 26.39 | 1220200.0 | 26.39 |
2020-07-15 | 26.11 | 25.06 | 25.22 | 25.95 | 1226000.0 | 25.95 |
2020-07-14 | 24.65 | 23.55 | 23.79 | 24.62 | 624600.0 | 24.62 |
2020-07-13 | 24.71 | 23.75 | 24.47 | 23.86 | 1025500.0 | 23.86 |
2020-07-10 | 24.26 | 23.22 | 23.27 | 24.18 | 706400.0 | 24.18 |
2020-07-09 | 23.75 | 22.55 | 23.72 | 23.25 | 973400.0 | 23.25 |
2020-07-08 | 24.12 | 23.48 | 23.72 | 23.87 | 719700.0 | 23.87 |
2020-07-07 | 24.11 | 23.54 | 24.0 | 23.76 | 769400.0 | 23.76 |
2020-07-06 | 24.56 | 24.16 | 24.46 | 24.36 | 731700.0 | 24.36 |
2020-07-02 | 24.6 | 23.72 | 24.27 | 23.82 | 670200.0 | 23.82 |
2020-07-01 | 24.85 | 23.72 | 24.55 | 23.76 | 1028900.0 | 23.76 |
2020-06-30 | 24.82 | 23.44 | 23.53 | 24.62 | 1500000.0 | 24.62 |
2020-06-29 | 23.87 | 23.26 | 23.71 | 23.65 | 994000.0 | 23.65 |
2020-06-26 | 23.51 | 22.5 | 22.93 | 23.25 | 2186900.0 | 23.25 |
2020-06-25 | 23.16 | 22.38 | 22.97 | 23.07 | 1102500.0 | 23.07 |
2020-06-24 | 23.75 | 22.43 | 23.52 | 23.14 | 1322300.0 | 23.14 |
2020-06-23 | 24.56 | 23.7 | 24.56 | 23.93 | 903100.0 | 23.93 |
2020-06-22 | 24.15 | 23.22 | 23.6 | 24.12 | 717100.0 | 24.12 |
2020-06-19 | 24.34 | 23.61 | 24.12 | 23.97 | 1937300.0 | 23.97 |
2020-06-18 | 23.99 | 22.91 | 22.91 | 23.85 | 847000.0 | 23.85 |
2020-06-17 | 24.49 | 23.11 | 24.36 | 23.29 | 1115100.0 | 23.29 |
2020-06-16 | 24.97 | 23.52 | 24.86 | 24.29 | 700800.0 | 24.29 |
2020-06-15 | 23.83 | 21.93 | 21.99 | 23.82 | 962700.0 | 23.82 |
2020-06-12 | 23.43 | 22.35 | 23.43 | 23.0 | 1214500.0 | 23.0 |
2020-06-11 | 23.39 | 22.31 | 23.11 | 22.35 | 1209800.0 | 22.35 |
2020-06-10 | 25.83 | 24.33 | 25.5 | 24.33 | 970000.0 | 24.33 |
2020-06-09 | 26.04 | 25.05 | 25.32 | 25.62 | 871600.0 | 25.62 |
2020-06-08 | 26.51 | 25.61 | 26.22 | 25.82 | 814100.0 | 25.82 |
2020-06-05 | 26.97 | 25.64 | 26.37 | 25.78 | 1250300.0 | 25.78 |
2020-06-04 | 25.11 | 24.2 | 24.25 | 25.11 | 1050900.0 | 25.11 |
2020-06-03 | 25.1 | 24.28 | 24.28 | 24.52 | 739400.0 | 24.52 |
2020-06-02 | 23.97 | 23.14 | 23.47 | 23.92 | 846800.0 | 23.92 |
2020-06-01 | 23.81 | 23.15 | 23.43 | 23.29 | 813400.0 | 23.29 |
2020-05-29 | 23.47 | 22.69 | 23.1 | 23.31 | 1133300.0 | 23.31 |
2020-05-28 | 25.0 | 23.28 | 25.0 | 23.44 | 897900.0 | 23.44 |
2020-05-27 | 24.61 | 23.39 | 23.86 | 24.52 | 1271200.0 | 24.52 |
2020-05-26 | 23.6 | 22.92 | 22.92 | 23.31 | 1128500.0 | 23.31 |
2020-05-22 | 22.17 | 21.76 | 22.17 | 22.01 | 540300.0 | 22.01 |
2020-05-21 | 22.14 | 21.59 | 21.75 | 22.01 | 841600.0 | 22.01 |
2020-05-20 | 22.12 | 21.62 | 21.87 | 21.82 | 1003300.0 | 21.82 |
2020-05-19 | 22.18 | 21.33 | 21.63 | 21.36 | 901300.0 | 21.36 |
2020-05-18 | 21.85 | 21.17 | 21.27 | 21.75 | 770100.0 | 21.75 |
2020-05-15 | 20.71 | 19.86 | 20.06 | 20.39 | 892700.0 | 20.39 |
2020-05-14 | 20.21 | 19.05 | 19.71 | 19.99 | 827800.0 | 19.99 |
2020-05-13 | 20.7 | 19.76 | 20.41 | 20.15 | 1154400.0 | 20.15 |
2020-05-12 | 21.79 | 20.7 | 21.6 | 20.71 | 1349500.0 | 20.71 |
2020-05-11 | 21.87 | 20.94 | 21.71 | 21.59 | 1605300.0 | 21.59 |
2020-05-08 | 22.32 | 21.52 | 21.82 | 22.2 | 1135800.0 | 22.2 |
2020-05-07 | 22.0 | 20.99 | 21.91 | 21.26 | 1069600.0 | 21.26 |
2020-05-06 | 20.43 | 19.57 | 19.88 | 19.92 | 1004100.0 | 19.92 |
2020-05-05 | 20.72 | 20.19 | 20.33 | 20.51 | 818200.0 | 20.51 |
2020-05-04 | 20.04 | 19.38 | 19.53 | 19.93 | 1144300.0 | 19.93 |
2020-05-01 | 20.4 | 19.17 | 20.18 | 19.82 | 1159900.0 | 19.82 |
2020-04-30 | 22.13 | 20.52 | 21.81 | 20.59 | 1099700.0 | 20.59 |
2020-04-29 | 22.85 | 21.64 | 21.79 | 22.4 | 1262100.0 | 22.4 |
2020-04-28 | 21.41 | 20.76 | 21.41 | 21.06 | 1159300.0 | 21.06 |
2020-04-27 | 20.97 | 19.91 | 19.92 | 20.78 | 764600.0 | 20.78 |
2020-04-24 | 19.87 | 19.2 | 19.22 | 19.77 | 897900.0 | 19.77 |
2020-04-23 | 19.59 | 18.56 | 18.56 | 19.07 | 971900.0 | 19.07 |
2020-04-22 | 19.22 | 18.36 | 19.1 | 18.57 | 884400.0 | 18.57 |
2020-04-21 | 19.18 | 18.56 | 19.01 | 18.61 | 775200.0 | 18.61 |
2020-04-20 | 20.56 | 19.41 | 19.89 | 19.71 | 1184900.0 | 19.71 |
2020-04-17 | 21.12 | 20.12 | 20.82 | 20.35 | 832300.0 | 20.35 |
2020-04-16 | 20.36 | 19.59 | 20.06 | 20.15 | 889500.0 | 20.15 |
2020-04-15 | 20.93 | 19.93 | 20.34 | 20.09 | 1081600.0 | 20.09 |
2020-04-14 | 21.6 | 20.82 | 21.07 | 21.51 | 1254400.0 | 21.51 |
2020-04-13 | 20.8 | 20.06 | 20.47 | 20.55 | 1068100.0 | 20.55 |
2020-04-09 | 20.72 | 19.51 | 19.81 | 20.66 | 1423200.0 | 20.66 |
2020-04-08 | 19.52 | 18.3 | 19.04 | 19.41 | 1726100.0 | 19.41 |
2020-04-07 | 20.2 | 18.56 | 19.78 | 18.69 | 1062500.0 | 18.69 |
2020-04-06 | 19.07 | 17.98 | 18.24 | 18.87 | 1306500.0 | 18.87 |
2020-04-03 | 18.07 | 17.15 | 17.62 | 17.42 | 1127700.0 | 17.42 |
2020-04-02 | 18.03 | 16.96 | 17.23 | 17.77 | 1331000.0 | 17.77 |
2020-04-01 | 18.61 | 17.1 | 18.46 | 17.24 | 919900.0 | 17.24 |
2020-03-31 | 19.35 | 18.54 | 19.08 | 19.17 | 1833700.0 | 19.17 |
2020-03-30 | 19.1 | 17.08 | 18.5 | 19.03 | 1157600.0 | 19.03 |
2020-03-27 | 19.28 | 17.85 | 18.27 | 18.5 | 1368000.0 | 18.5 |
2020-03-26 | 19.51 | 17.72 | 17.72 | 19.0 | 1178500.0 | 19.0 |
2020-03-25 | 18.54 | 16.81 | 17.89 | 17.72 | 1593600.0 | 17.72 |
2020-03-24 | 18.21 | 16.31 | 17.46 | 17.73 | 1527500.0 | 17.73 |
2020-03-23 | 16.52 | 14.86 | 16.23 | 16.25 | 1578000.0 | 16.25 |
2020-03-20 | 15.58 | 14.05 | 14.57 | 15.17 | 4497900.0 | 15.17 |
2020-03-19 | 14.95 | 12.88 | 13.93 | 14.49 | 2609700.0 | 14.49 |
2020-03-18 | 16.53 | 10.25 | 16.53 | 14.03 | 2155900.0 | 14.03 |
2020-03-17 | 17.9 | 15.19 | 17.14 | 17.56 | 2262600.0 | 17.56 |
2020-03-16 | 18.0 | 16.86 | 17.25 | 16.91 | 1882400.0 | 16.91 |
2020-03-13 | 19.25 | 17.01 | 18.78 | 19.23 | 2501300.0 | 19.23 |
2020-03-12 | 20.52 | 17.74 | 20.52 | 17.79 | 1869800.0 | 17.79 |
2020-03-11 | 23.58 | 21.75 | 23.45 | 22.0 | 1865800.0 | 22.0 |
2020-03-10 | 24.28 | 23.12 | 24.22 | 24.17 | 1511400.0 | 24.17 |
2020-03-09 | 23.96 | 20.45 | 23.85 | 23.48 | 1920900.0 | 23.48 |
2020-03-06 | 25.29 | 24.41 | 24.89 | 24.98 | 1293600.0 | 24.98 |
2020-03-05 | 26.22 | 25.41 | 26.0 | 25.83 | 1197400.0 | 25.83 |
2020-03-04 | 26.64 | 25.68 | 26.45 | 26.6 | 1516700.0 | 26.6 |
2020-03-03 | 26.95 | 25.91 | 26.34 | 25.99 | 1467400.0 | 25.99 |
2020-03-02 | 26.37 | 25.17 | 25.89 | 26.36 | 1731000.0 | 26.36 |
2020-02-28 | 25.72 | 24.21 | 24.22 | 25.7 | 3416500.0 | 25.7 |
2020-02-27 | 26.11 | 24.19 | 24.55 | 25.01 | 3337000.0 | 25.01 |
2020-02-26 | 27.54 | 25.01 | 27.0 | 25.01 | 3149300.0 | 25.01 |
2020-02-25 | 27.69 | 26.31 | 27.64 | 26.45 | 1084500.0 | 26.45 |
2020-02-24 | 27.81 | 27.24 | 27.69 | 27.63 | 1000900.0 | 27.63 |
2020-02-21 | 28.63 | 28.22 | 28.57 | 28.36 | 748400.0 | 28.36 |
2020-02-20 | 28.71 | 28.16 | 28.18 | 28.64 | 585900.0 | 28.64 |
2020-02-19 | 28.78 | 28.35 | 28.39 | 28.38 | 939400.0 | 28.38 |
2020-02-18 | 28.8 | 28.27 | 28.52 | 28.33 | 874300.0 | 28.33 |