名前 | Discovery Inc. Series C Common Stock |
ティッカー | DISCK |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.29 | 40.34 | 41.29 | 40.5 | 3145500.0 | 40.5 |
2021-02-12 | 40.77 | 38.98 | 39.12 | 40.75 | 3192900.0 | 40.75 |
2021-02-11 | 39.04 | 37.94 | 38.15 | 39.0 | 4216200.0 | 39.0 |
2021-02-10 | 38.68 | 37.0 | 37.46 | 38.43 | 5100000.0 | 38.43 |
2021-02-09 | 37.21 | 36.2 | 36.98 | 37.2 | 4789900.0 | 37.2 |
2021-02-08 | 37.06 | 36.3 | 36.41 | 37.0 | 3973700.0 | 37.0 |
2021-02-05 | 36.63 | 34.84 | 35.08 | 36.42 | 4127200.0 | 36.42 |
2021-02-04 | 35.42 | 34.57 | 35.1 | 34.9 | 5338600.0 | 34.9 |
2021-02-03 | 35.26 | 34.1 | 34.31 | 34.99 | 5837800.0 | 34.99 |
2021-02-02 | 35.12 | 33.74 | 35.12 | 34.1 | 6271000.0 | 34.1 |
2021-02-01 | 35.27 | 33.96 | 34.84 | 35.0 | 6618500.0 | 35.0 |
2021-01-29 | 37.17 | 34.73 | 35.0 | 35.03 | 16058200.0 | 35.03 |
2021-01-28 | 34.97 | 33.44 | 33.48 | 34.92 | 15132200.0 | 34.92 |
2021-01-27 | 38.0 | 33.0 | 35.0 | 33.47 | 24749800.0 | 33.47 |
2021-01-26 | 35.54 | 34.14 | 34.46 | 35.4 | 6194400.0 | 35.4 |
2021-01-25 | 34.9 | 32.34 | 32.69 | 34.16 | 5761600.0 | 34.16 |
2021-01-22 | 33.05 | 31.76 | 32.09 | 32.89 | 3040800.0 | 32.89 |
2021-01-21 | 32.94 | 32.15 | 32.51 | 32.41 | 4370800.0 | 32.41 |
2021-01-20 | 32.38 | 31.64 | 31.64 | 32.3 | 4131200.0 | 32.3 |
2021-01-19 | 32.21 | 31.44 | 31.81 | 31.85 | 3898600.0 | 31.85 |
2021-01-15 | 32.98 | 32.0 | 32.19 | 32.35 | 5044600.0 | 32.35 |
2021-01-14 | 33.18 | 31.44 | 32.03 | 32.51 | 7559000.0 | 32.51 |
2021-01-13 | 31.84 | 30.0 | 30.07 | 31.75 | 5668300.0 | 31.75 |
2021-01-12 | 30.92 | 30.34 | 30.75 | 30.57 | 4833000.0 | 30.57 |
2021-01-11 | 30.74 | 29.5 | 29.94 | 30.59 | 4707700.0 | 30.59 |
2021-01-08 | 30.23 | 29.04 | 29.84 | 30.16 | 4372800.0 | 30.16 |
2021-01-07 | 30.37 | 29.25 | 29.45 | 29.83 | 5017800.0 | 29.83 |
2021-01-06 | 29.64 | 27.35 | 27.35 | 29.5 | 5369700.0 | 29.5 |
2021-01-05 | 27.22 | 26.28 | 26.4 | 27.02 | 3128900.0 | 27.02 |
2021-01-04 | 26.77 | 25.82 | 26.49 | 26.39 | 3151000.0 | 26.39 |
2020-12-31 | 26.4 | 25.62 | 26.06 | 26.19 | 2037800.0 | 26.19 |
2020-12-30 | 26.23 | 25.82 | 26.12 | 25.98 | 1616100.0 | 25.98 |
2020-12-29 | 26.09 | 25.59 | 25.96 | 25.96 | 1286100.0 | 25.96 |
2020-12-28 | 25.89 | 24.97 | 25.26 | 25.82 | 1732500.0 | 25.82 |
2020-12-24 | 25.23 | 24.59 | 24.9 | 25.14 | 600700.0 | 25.14 |
2020-12-23 | 24.98 | 23.93 | 23.97 | 24.85 | 1719000.0 | 24.85 |
2020-12-22 | 24.31 | 23.67 | 24.2 | 23.86 | 1545100.0 | 23.86 |
2020-12-21 | 24.37 | 23.75 | 24.04 | 24.02 | 2764100.0 | 24.02 |
2020-12-18 | 25.17 | 24.27 | 24.89 | 24.52 | 7229000.0 | 24.52 |
2020-12-17 | 25.43 | 24.8 | 25.43 | 25.31 | 3010000.0 | 25.31 |
2020-12-16 | 25.58 | 25.03 | 25.44 | 25.32 | 2585900.0 | 25.32 |
2020-12-15 | 25.4 | 24.63 | 25.4 | 25.36 | 1305900.0 | 25.36 |
2020-12-14 | 25.89 | 25.11 | 25.88 | 25.21 | 1798000.0 | 25.21 |
2020-12-11 | 25.54 | 25.12 | 25.21 | 25.48 | 1691700.0 | 25.48 |
2020-12-10 | 25.63 | 24.75 | 25.06 | 25.48 | 2250200.0 | 25.48 |
2020-12-09 | 25.33 | 24.74 | 24.99 | 25.18 | 1987400.0 | 25.18 |
2020-12-08 | 25.56 | 24.67 | 25.13 | 24.83 | 2417900.0 | 24.83 |
2020-12-07 | 25.43 | 24.86 | 25.09 | 25.42 | 2679600.0 | 25.42 |
2020-12-04 | 25.59 | 25.06 | 25.21 | 25.22 | 3837300.0 | 25.22 |
2020-12-03 | 25.98 | 24.98 | 25.63 | 25.12 | 2984600.0 | 25.12 |
2020-12-02 | 26.07 | 24.33 | 26.05 | 25.24 | 3038800.0 | 25.24 |
2020-12-01 | 25.19 | 24.27 | 24.47 | 24.66 | 3254900.0 | 24.66 |
2020-11-30 | 24.52 | 23.92 | 24.37 | 24.02 | 3442800.0 | 24.02 |
2020-11-27 | 24.77 | 24.2 | 24.2 | 24.55 | 1582000.0 | 24.55 |
2020-11-25 | 24.52 | 23.97 | 24.21 | 24.41 | 3137900.0 | 24.41 |
2020-11-24 | 24.58 | 24.02 | 24.15 | 24.47 | 1934600.0 | 24.47 |
2020-11-23 | 23.9 | 23.03 | 23.18 | 23.79 | 3187000.0 | 23.79 |
2020-11-20 | 23.0 | 22.31 | 22.43 | 22.89 | 2732400.0 | 22.89 |
2020-11-19 | 22.69 | 21.78 | 21.83 | 22.53 | 2474900.0 | 22.53 |
2020-11-18 | 22.58 | 21.85 | 22.04 | 22.03 | 3406600.0 | 22.03 |
2020-11-17 | 22.28 | 21.12 | 21.47 | 22.0 | 2830000.0 | 22.0 |
2020-11-16 | 22.09 | 21.41 | 21.43 | 21.82 | 2250500.0 | 21.82 |
2020-11-13 | 21.27 | 19.9 | 19.92 | 20.9 | 3293700.0 | 20.9 |
2020-11-12 | 20.5 | 19.52 | 20.32 | 19.69 | 1792200.0 | 19.69 |
2020-11-11 | 20.81 | 20.25 | 20.68 | 20.32 | 2343300.0 | 20.32 |
2020-11-10 | 20.8 | 19.88 | 19.96 | 20.73 | 4109300.0 | 20.73 |
2020-11-09 | 21.0 | 19.75 | 19.88 | 20.11 | 3068200.0 | 20.11 |
2020-11-06 | 19.75 | 18.49 | 19.56 | 18.88 | 3443500.0 | 18.88 |
2020-11-05 | 19.68 | 18.84 | 18.9 | 19.36 | 2367800.0 | 19.36 |
2020-11-04 | 19.04 | 18.44 | 19.04 | 18.68 | 2154400.0 | 18.68 |
2020-11-03 | 19.81 | 19.09 | 19.41 | 19.2 | 2193500.0 | 19.2 |
2020-11-02 | 19.29 | 18.11 | 18.48 | 19.13 | 2567200.0 | 19.13 |
2020-10-30 | 18.33 | 17.8 | 17.8 | 18.32 | 2155800.0 | 18.32 |
2020-10-29 | 17.95 | 17.34 | 17.36 | 17.82 | 1699200.0 | 17.82 |
2020-10-28 | 18.15 | 17.42 | 17.87 | 17.44 | 2516600.0 | 17.44 |
2020-10-27 | 18.55 | 18.23 | 18.41 | 18.23 | 1624000.0 | 18.23 |
2020-10-26 | 18.99 | 18.36 | 18.87 | 18.56 | 1784200.0 | 18.56 |
2020-10-23 | 19.42 | 18.76 | 19.31 | 19.11 | 1602000.0 | 19.11 |
2020-10-22 | 19.35 | 18.83 | 18.86 | 19.08 | 2336000.0 | 19.08 |
2020-10-21 | 18.9 | 18.12 | 18.25 | 18.84 | 2863600.0 | 18.84 |
2020-10-20 | 18.56 | 18.2 | 18.52 | 18.32 | 2358900.0 | 18.32 |
2020-10-19 | 19.19 | 18.18 | 19.09 | 18.27 | 2017300.0 | 18.27 |
2020-10-16 | 19.1 | 18.54 | 18.98 | 18.98 | 2454600.0 | 18.98 |
2020-10-15 | 18.98 | 18.48 | 18.69 | 18.92 | 2138500.0 | 18.92 |
2020-10-14 | 19.58 | 18.77 | 19.34 | 18.78 | 1934400.0 | 18.78 |
2020-10-13 | 20.17 | 19.26 | 19.97 | 19.35 | 1576600.0 | 19.35 |
2020-10-12 | 20.14 | 19.7 | 19.86 | 20.05 | 2052200.0 | 20.05 |
2020-10-09 | 20.74 | 19.96 | 20.53 | 19.97 | 1868200.0 | 19.97 |
2020-10-08 | 20.49 | 19.99 | 20.04 | 20.47 | 1902900.0 | 20.47 |
2020-10-07 | 20.13 | 19.29 | 19.47 | 19.99 | 2502100.0 | 19.99 |
2020-10-06 | 19.93 | 19.3 | 19.81 | 19.34 | 3404400.0 | 19.34 |
2020-10-05 | 19.99 | 19.49 | 19.65 | 19.72 | 2525200.0 | 19.72 |
2020-10-02 | 19.53 | 18.99 | 19.09 | 19.39 | 1888300.0 | 19.39 |
2020-10-01 | 19.78 | 19.15 | 19.67 | 19.36 | 1931100.0 | 19.36 |
2020-09-30 | 20.07 | 19.48 | 19.69 | 19.6 | 3112600.0 | 19.6 |
2020-09-29 | 19.96 | 19.36 | 19.65 | 19.47 | 2123400.0 | 19.47 |
2020-09-28 | 19.9 | 19.22 | 19.62 | 19.73 | 2774000.0 | 19.73 |
2020-09-25 | 19.31 | 18.84 | 18.99 | 19.2 | 2201600.0 | 19.2 |
2020-09-24 | 19.47 | 18.83 | 19.1 | 19.19 | 2290500.0 | 19.19 |
2020-09-23 | 20.53 | 19.09 | 20.12 | 19.12 | 2387000.0 | 19.12 |
2020-09-22 | 20.73 | 20.15 | 20.4 | 20.21 | 2094100.0 | 20.21 |
2020-09-21 | 21.48 | 20.32 | 21.38 | 20.4 | 2577300.0 | 20.4 |
2020-09-18 | 22.16 | 21.69 | 21.92 | 21.79 | 4134000.0 | 21.79 |
2020-09-17 | 22.48 | 21.64 | 21.88 | 22.0 | 2972300.0 | 22.0 |
2020-09-16 | 22.58 | 21.83 | 21.88 | 22.13 | 2363800.0 | 22.13 |
2020-09-15 | 21.92 | 21.5 | 21.63 | 21.62 | 2002300.0 | 21.62 |
2020-09-14 | 21.65 | 20.6 | 20.89 | 21.59 | 1997500.0 | 21.59 |
2020-09-11 | 21.3 | 20.48 | 20.98 | 20.69 | 2020700.0 | 20.69 |
2020-09-10 | 21.48 | 21.07 | 21.08 | 21.15 | 3201000.0 | 21.15 |
2020-09-09 | 21.08 | 20.05 | 20.44 | 20.92 | 2588100.0 | 20.92 |
2020-09-08 | 20.88 | 20.24 | 20.42 | 20.39 | 3042300.0 | 20.39 |
2020-09-04 | 20.58 | 19.71 | 19.71 | 20.44 | 4594700.0 | 20.44 |
2020-09-03 | 20.49 | 19.34 | 19.84 | 19.49 | 4296700.0 | 19.49 |
2020-09-02 | 20.02 | 19.19 | 19.32 | 19.68 | 3469800.0 | 19.68 |
2020-09-01 | 19.87 | 19.27 | 19.84 | 19.36 | 3126800.0 | 19.36 |
2020-08-31 | 20.75 | 19.93 | 20.62 | 19.97 | 2995900.0 | 19.97 |
2020-08-28 | 20.76 | 20.53 | 20.62 | 20.68 | 2186300.0 | 20.68 |
2020-08-27 | 20.97 | 20.45 | 20.71 | 20.61 | 3633700.0 | 20.61 |
2020-08-26 | 20.92 | 20.45 | 20.72 | 20.56 | 4425800.0 | 20.56 |
2020-08-25 | 20.88 | 20.32 | 20.84 | 20.68 | 2239900.0 | 20.68 |
2020-08-24 | 20.8 | 19.98 | 19.99 | 20.68 | 4034200.0 | 20.68 |
2020-08-21 | 20.26 | 19.96 | 20.21 | 20.04 | 2882800.0 | 20.04 |
2020-08-20 | 20.51 | 20.16 | 20.21 | 20.27 | 1724200.0 | 20.27 |
2020-08-19 | 20.68 | 20.27 | 20.49 | 20.39 | 2130700.0 | 20.39 |
2020-08-18 | 20.47 | 20.16 | 20.42 | 20.33 | 2021200.0 | 20.33 |
2020-08-17 | 20.65 | 19.93 | 20.59 | 20.31 | 2213800.0 | 20.31 |
2020-08-14 | 20.91 | 20.09 | 20.26 | 20.76 | 2353300.0 | 20.76 |
2020-08-13 | 20.42 | 19.82 | 19.84 | 20.3 | 2237700.0 | 20.3 |
2020-08-12 | 20.97 | 20.05 | 20.96 | 20.07 | 2621200.0 | 20.07 |
2020-08-11 | 21.67 | 20.03 | 20.03 | 20.73 | 4061700.0 | 20.73 |
2020-08-10 | 20.01 | 19.34 | 19.44 | 19.95 | 2498900.0 | 19.95 |
2020-08-07 | 19.97 | 19.14 | 19.65 | 19.3 | 3726600.0 | 19.3 |
2020-08-06 | 19.77 | 19.01 | 19.02 | 19.69 | 3142400.0 | 19.69 |
2020-08-05 | 20.31 | 19.01 | 20.16 | 19.08 | 3801300.0 | 19.08 |
2020-08-04 | 20.18 | 19.03 | 19.08 | 19.69 | 2703500.0 | 19.69 |
2020-08-03 | 19.25 | 18.68 | 18.91 | 19.13 | 2117900.0 | 19.13 |
2020-07-31 | 18.96 | 18.59 | 18.73 | 18.95 | 1875200.0 | 18.95 |
2020-07-30 | 19.0 | 18.39 | 18.58 | 18.92 | 1130300.0 | 18.92 |
2020-07-29 | 18.97 | 18.5 | 18.75 | 18.86 | 1348900.0 | 18.86 |
2020-07-28 | 18.79 | 18.2 | 18.2 | 18.61 | 2037500.0 | 18.61 |
2020-07-27 | 18.85 | 18.48 | 18.78 | 18.69 | 1123500.0 | 18.69 |
2020-07-24 | 19.43 | 18.68 | 19.06 | 18.93 | 1158300.0 | 18.93 |
2020-07-23 | 19.32 | 18.86 | 18.91 | 19.1 | 1456800.0 | 19.1 |
2020-07-22 | 19.11 | 18.57 | 18.68 | 18.91 | 1252100.0 | 18.91 |
2020-07-21 | 19.16 | 18.56 | 18.6 | 18.81 | 1996400.0 | 18.81 |
2020-07-20 | 19.13 | 18.39 | 19.05 | 18.51 | 1379400.0 | 18.51 |
2020-07-17 | 19.89 | 19.14 | 19.7 | 19.17 | 1691600.0 | 19.17 |
2020-07-16 | 19.81 | 19.31 | 19.5 | 19.7 | 1456200.0 | 19.7 |
2020-07-15 | 19.75 | 18.7 | 18.7 | 19.53 | 2374200.0 | 19.53 |
2020-07-14 | 18.7 | 17.93 | 18.25 | 18.45 | 1869500.0 | 18.45 |
2020-07-13 | 18.65 | 17.62 | 18.17 | 18.25 | 3230800.0 | 18.25 |
2020-07-10 | 18.22 | 17.21 | 17.21 | 18.08 | 3192600.0 | 18.08 |
2020-07-09 | 18.27 | 17.21 | 18.22 | 17.25 | 2815700.0 | 17.25 |
2020-07-08 | 18.49 | 18.08 | 18.36 | 18.19 | 1856000.0 | 18.19 |
2020-07-07 | 19.07 | 18.34 | 19.03 | 18.37 | 2472200.0 | 18.37 |
2020-07-06 | 19.5 | 18.91 | 19.23 | 19.22 | 2041700.0 | 19.22 |
2020-07-02 | 19.85 | 18.88 | 19.7 | 18.93 | 1481900.0 | 18.93 |
2020-07-01 | 19.8 | 19.1 | 19.29 | 19.25 | 2373200.0 | 19.25 |
2020-06-30 | 19.44 | 19.01 | 19.28 | 19.26 | 2168400.0 | 19.26 |
2020-06-29 | 19.37 | 18.33 | 18.66 | 19.35 | 1507800.0 | 19.35 |
2020-06-26 | 19.23 | 18.18 | 19.12 | 18.51 | 3719700.0 | 18.51 |
2020-06-25 | 19.51 | 18.95 | 19.34 | 19.27 | 1983200.0 | 19.27 |
2020-06-24 | 19.81 | 19.13 | 19.7 | 19.68 | 2079700.0 | 19.68 |
2020-06-23 | 20.42 | 19.91 | 20.16 | 20.06 | 2203200.0 | 20.06 |
2020-06-22 | 19.92 | 19.04 | 19.86 | 19.88 | 3217300.0 | 19.88 |
2020-06-19 | 20.74 | 19.87 | 20.74 | 20.14 | 7877700.0 | 20.14 |
2020-06-18 | 20.4 | 19.62 | 19.93 | 20.33 | 2330400.0 | 20.33 |
2020-06-17 | 20.38 | 19.6 | 20.08 | 20.0 | 2667000.0 | 20.0 |
2020-06-16 | 21.14 | 19.24 | 20.8 | 20.03 | 3202400.0 | 20.03 |
2020-06-15 | 20.6 | 18.92 | 19.06 | 20.21 | 3370900.0 | 20.21 |
2020-06-12 | 20.77 | 19.11 | 20.62 | 19.7 | 2746800.0 | 19.7 |
2020-06-11 | 20.34 | 19.46 | 19.74 | 19.99 | 3107200.0 | 19.99 |
2020-06-10 | 21.6 | 20.48 | 21.4 | 20.83 | 2455000.0 | 20.83 |
2020-06-09 | 23.01 | 21.25 | 23.01 | 21.52 | 2333600.0 | 21.52 |
2020-06-08 | 23.62 | 22.53 | 22.53 | 23.42 | 3234000.0 | 23.42 |
2020-06-05 | 22.53 | 21.44 | 21.75 | 22.35 | 3684700.0 | 22.35 |
2020-06-04 | 20.88 | 19.75 | 20.1 | 20.86 | 2112800.0 | 20.86 |
2020-06-03 | 20.55 | 19.82 | 19.95 | 20.22 | 1997300.0 | 20.22 |
2020-06-02 | 20.18 | 19.61 | 20.0 | 19.68 | 1655400.0 | 19.68 |
2020-06-01 | 20.12 | 19.66 | 19.75 | 19.85 | 1803900.0 | 19.85 |
2020-05-29 | 19.85 | 19.07 | 19.72 | 19.59 | 2985100.0 | 19.59 |
2020-05-28 | 20.67 | 19.9 | 20.63 | 19.93 | 1947500.0 | 19.93 |
2020-05-27 | 20.9 | 19.93 | 20.0 | 20.53 | 2044500.0 | 20.53 |
2020-05-26 | 19.9 | 18.86 | 19.05 | 19.79 | 2481800.0 | 19.79 |
2020-05-22 | 18.9 | 18.29 | 18.73 | 18.36 | 1186300.0 | 18.36 |
2020-05-21 | 19.23 | 18.59 | 18.97 | 18.65 | 1934800.0 | 18.65 |
2020-05-20 | 19.72 | 19.01 | 19.34 | 19.11 | 2773600.0 | 19.11 |
2020-05-19 | 19.58 | 18.83 | 19.18 | 19.14 | 1491300.0 | 19.14 |
2020-05-18 | 19.78 | 19.14 | 19.41 | 19.3 | 2165200.0 | 19.3 |
2020-05-15 | 18.84 | 18.04 | 18.38 | 18.72 | 1961600.0 | 18.72 |
2020-05-14 | 18.52 | 16.8 | 17.05 | 18.5 | 3396300.0 | 18.5 |
2020-05-13 | 17.89 | 16.97 | 17.73 | 17.34 | 2541500.0 | 17.34 |
2020-05-12 | 18.74 | 17.9 | 18.49 | 17.92 | 3600100.0 | 17.92 |
2020-05-11 | 19.27 | 18.09 | 19.12 | 18.49 | 2450500.0 | 18.49 |
2020-05-08 | 19.67 | 19.11 | 19.48 | 19.35 | 2305900.0 | 19.35 |
2020-05-07 | 20.05 | 18.78 | 19.29 | 18.87 | 2885900.0 | 18.87 |
2020-05-06 | 19.82 | 18.51 | 19.52 | 19.04 | 2171600.0 | 19.04 |
2020-05-05 | 20.19 | 19.3 | 20.19 | 19.36 | 2661800.0 | 19.36 |
2020-05-04 | 19.99 | 18.97 | 19.4 | 19.93 | 2725900.0 | 19.93 |
2020-05-01 | 20.12 | 19.34 | 20.05 | 19.54 | 1827800.0 | 19.54 |
2020-04-30 | 21.96 | 19.95 | 21.83 | 20.41 | 3147500.0 | 20.41 |
2020-04-29 | 22.75 | 21.9 | 21.94 | 22.5 | 2133100.0 | 22.5 |
2020-04-28 | 21.82 | 20.72 | 21.21 | 21.29 | 2455500.0 | 21.29 |
2020-04-27 | 20.88 | 19.16 | 19.16 | 20.7 | 1664800.0 | 20.7 |
2020-04-24 | 19.45 | 18.41 | 18.62 | 19.14 | 2383900.0 | 19.14 |
2020-04-23 | 19.19 | 18.29 | 18.71 | 18.6 | 1786500.0 | 18.6 |
2020-04-22 | 19.51 | 18.54 | 19.4 | 18.56 | 1924700.0 | 18.56 |
2020-04-21 | 19.65 | 19.0 | 19.19 | 19.01 | 2239500.0 | 19.01 |
2020-04-20 | 20.32 | 19.57 | 19.73 | 19.74 | 1480800.0 | 19.74 |
2020-04-17 | 20.4 | 19.86 | 20.06 | 20.2 | 1831100.0 | 20.2 |
2020-04-16 | 19.65 | 18.79 | 19.35 | 19.52 | 2650700.0 | 19.52 |
2020-04-15 | 19.59 | 19.05 | 19.34 | 19.44 | 2089800.0 | 19.44 |
2020-04-14 | 20.68 | 19.93 | 20.04 | 20.24 | 2232600.0 | 20.24 |
2020-04-13 | 20.17 | 18.96 | 20.04 | 19.85 | 1995600.0 | 19.85 |
2020-04-09 | 20.51 | 19.79 | 20.13 | 20.14 | 3547600.0 | 20.14 |
2020-04-08 | 19.94 | 18.65 | 18.65 | 19.43 | 2627500.0 | 19.43 |
2020-04-07 | 19.82 | 18.53 | 19.06 | 18.71 | 4106000.0 | 18.71 |
2020-04-06 | 18.33 | 17.59 | 17.78 | 18.08 | 3508700.0 | 18.08 |
2020-04-03 | 17.25 | 16.1 | 17.02 | 16.84 | 4443200.0 | 16.84 |
2020-04-02 | 18.22 | 16.79 | 17.38 | 17.07 | 3853300.0 | 17.07 |
2020-04-01 | 18.16 | 16.65 | 16.81 | 17.64 | 5245400.0 | 17.64 |
2020-03-31 | 18.43 | 17.49 | 18.08 | 17.54 | 3495600.0 | 17.54 |
2020-03-30 | 18.09 | 16.27 | 16.87 | 17.95 | 5281200.0 | 17.95 |
2020-03-27 | 18.58 | 17.05 | 18.04 | 17.16 | 5250100.0 | 17.16 |
2020-03-26 | 19.67 | 18.16 | 19.19 | 18.75 | 6541000.0 | 18.75 |
2020-03-25 | 19.8 | 17.12 | 18.22 | 18.82 | 5136500.0 | 18.82 |
2020-03-24 | 18.84 | 17.01 | 17.32 | 18.08 | 5148700.0 | 18.08 |
2020-03-23 | 16.74 | 15.43 | 16.66 | 16.46 | 4076800.0 | 16.46 |
2020-03-20 | 19.7 | 16.7 | 19.15 | 16.87 | 6226300.0 | 16.87 |
2020-03-19 | 19.25 | 17.0 | 17.13 | 18.89 | 4787100.0 | 18.89 |
2020-03-18 | 18.72 | 15.77 | 18.68 | 17.64 | 3999600.0 | 17.64 |
2020-03-17 | 19.7 | 18.0 | 19.32 | 19.53 | 3923400.0 | 19.53 |
2020-03-16 | 20.09 | 18.23 | 19.83 | 18.9 | 4458000.0 | 18.9 |
2020-03-13 | 22.86 | 19.81 | 22.28 | 21.29 | 4141000.0 | 21.29 |
2020-03-12 | 21.86 | 19.86 | 21.86 | 21.19 | 4369500.0 | 21.19 |
2020-03-11 | 23.65 | 22.79 | 23.13 | 22.99 | 5519200.0 | 22.99 |
2020-03-10 | 23.83 | 22.57 | 23.01 | 23.82 | 7273600.0 | 23.82 |
2020-03-09 | 23.4 | 22.48 | 22.51 | 22.54 | 6472300.0 | 22.54 |
2020-03-06 | 24.27 | 22.96 | 23.2 | 24.07 | 6457600.0 | 24.07 |
2020-03-05 | 24.75 | 23.67 | 24.39 | 23.82 | 6427900.0 | 23.82 |
2020-03-04 | 25.33 | 24.65 | 25.27 | 25.11 | 6980900.0 | 25.11 |
2020-03-03 | 25.73 | 24.61 | 24.96 | 25.08 | 5791900.0 | 25.08 |
2020-03-02 | 25.18 | 24.02 | 24.86 | 25.17 | 5632900.0 | 25.17 |
2020-02-28 | 25.11 | 23.11 | 23.29 | 25.1 | 10139400.0 | 25.1 |
2020-02-27 | 24.59 | 23.0 | 24.59 | 23.79 | 6890900.0 | 23.79 |
2020-02-26 | 26.54 | 25.35 | 26.52 | 25.42 | 4065100.0 | 25.42 |
2020-02-25 | 27.29 | 25.89 | 27.18 | 26.3 | 4088300.0 | 26.3 |
2020-02-24 | 27.43 | 26.79 | 27.39 | 27.13 | 3799400.0 | 27.13 |
2020-02-21 | 28.55 | 27.86 | 28.47 | 27.93 | 3064900.0 | 27.93 |
2020-02-20 | 28.71 | 28.06 | 28.62 | 28.6 | 3174300.0 | 28.6 |
2020-02-19 | 29.35 | 28.7 | 28.85 | 29.03 | 3265100.0 | 29.03 |
2020-02-18 | 29.1 | 28.64 | 28.64 | 28.87 | 2118200.0 | 28.87 |