名前 | Entegris Inc. Common Stock |
ティッカー | ENTG |
国 | United States |
上場年 | 2000.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 107.99 | 104.18 | 105.13 | 107.25 | 1781600.0 | 107.25 |
2021-02-12 | 103.37 | 98.21 | 99.17 | 103.28 | 1447400.0 | 103.28 |
2021-02-11 | 100.35 | 96.6 | 96.6 | 99.11 | 1219800.0 | 99.11 |
2021-02-10 | 98.49 | 95.39 | 96.68 | 95.75 | 881000.0 | 95.75 |
2021-02-09 | 97.33 | 95.5 | 96.08 | 96.11 | 676800.0 | 96.11 |
2021-02-08 | 97.5 | 95.14 | 95.51 | 96.7 | 739400.0 | 96.7 |
2021-02-05 | 96.92 | 94.17 | 96.21 | 94.37 | 785900.0 | 94.37 |
2021-02-04 | 96.58 | 94.6 | 95.42 | 95.9 | 1130800.0 | 95.9 |
2021-02-03 | 99.8 | 94.88 | 98.49 | 95.46 | 1201600.0 | 95.46 |
2021-02-02 | 106.48 | 97.54 | 106.48 | 98.11 | 1260200.0 | 98.11 |
2021-02-01 | 102.79 | 98.73 | 100.08 | 102.04 | 840300.0 | 102.04 |
2021-01-29 | 101.84 | 96.97 | 101.17 | 98.39 | 998300.0 | 98.39 |
2021-01-28 | 102.64 | 99.03 | 101.75 | 101.37 | 1013400.0 | 101.37 |
2021-01-27 | 106.3 | 99.45 | 105.08 | 99.94 | 964500.0 | 99.94 |
2021-01-26 | 109.53 | 105.68 | 108.8 | 105.84 | 550400.0 | 105.84 |
2021-01-25 | 114.0 | 107.81 | 113.52 | 108.6 | 705000.0 | 108.52 |
2021-01-22 | 113.56 | 111.19 | 112.22 | 112.33 | 896000.0 | 112.25 |
2021-01-21 | 113.68 | 110.0 | 110.0 | 113.56 | 1290200.0 | 113.48 |
2021-01-20 | 111.6 | 107.69 | 111.6 | 108.91 | 889500.0 | 108.83 |
2021-01-19 | 111.11 | 107.99 | 109.58 | 109.62 | 984400.0 | 109.54 |
2021-01-15 | 109.36 | 106.68 | 108.6 | 107.57 | 1097400.0 | 107.49 |
2021-01-14 | 109.15 | 106.72 | 106.72 | 108.6 | 1080000.0 | 108.52 |
2021-01-13 | 106.37 | 103.61 | 104.23 | 104.99 | 1489400.0 | 104.91 |
2021-01-12 | 104.23 | 101.77 | 102.16 | 103.61 | 796700.0 | 103.53 |
2021-01-11 | 102.1 | 98.55 | 98.91 | 101.5 | 835300.0 | 101.43 |
2021-01-08 | 102.41 | 98.0 | 100.55 | 99.53 | 1043400.0 | 99.46 |
2021-01-07 | 99.57 | 96.5 | 97.19 | 99.46 | 1398100.0 | 99.39 |
2021-01-06 | 97.5 | 94.76 | 95.95 | 96.01 | 816000.0 | 95.94 |
2021-01-05 | 96.96 | 94.87 | 95.11 | 96.92 | 578600.0 | 96.85 |
2021-01-04 | 99.49 | 94.43 | 96.89 | 95.2 | 755300.0 | 95.13 |
2020-12-31 | 96.96 | 95.22 | 96.31 | 96.1 | 555700.0 | 96.03 |
2020-12-30 | 96.7 | 94.82 | 94.82 | 96.37 | 336000.0 | 96.3 |
2020-12-29 | 94.98 | 92.68 | 94.31 | 94.37 | 694200.0 | 94.3 |
2020-12-28 | 97.39 | 94.34 | 95.79 | 94.58 | 498300.0 | 94.51 |
2020-12-24 | 96.51 | 94.81 | 96.38 | 96.26 | 252200.0 | 96.19 |
2020-12-23 | 98.57 | 95.68 | 97.99 | 95.77 | 440500.0 | 95.7 |
2020-12-22 | 98.9 | 97.08 | 98.23 | 97.6 | 356600.0 | 97.53 |
2020-12-21 | 98.29 | 94.26 | 94.43 | 97.9 | 647500.0 | 97.83 |
2020-12-18 | 97.14 | 95.32 | 96.0 | 95.78 | 1222100.0 | 95.71 |
2020-12-17 | 96.46 | 95.22 | 95.5 | 96.29 | 570200.0 | 96.22 |
2020-12-16 | 97.7 | 94.64 | 97.59 | 95.01 | 526100.0 | 94.94 |
2020-12-15 | 98.0 | 96.29 | 96.61 | 97.63 | 502200.0 | 97.56 |
2020-12-14 | 95.85 | 94.37 | 94.9 | 95.34 | 634900.0 | 95.27 |
2020-12-11 | 94.25 | 91.78 | 92.36 | 94.19 | 531700.0 | 94.12 |
2020-12-10 | 93.64 | 90.77 | 91.82 | 93.1 | 703100.0 | 93.03 |
2020-12-09 | 98.69 | 91.9 | 98.04 | 92.47 | 1147100.0 | 92.4 |
2020-12-08 | 100.12 | 97.9 | 100.12 | 99.03 | 605300.0 | 98.96 |
2020-12-07 | 98.06 | 95.57 | 96.42 | 97.67 | 641700.0 | 97.6 |
2020-12-04 | 96.31 | 93.34 | 93.44 | 96.22 | 472300.0 | 96.15 |
2020-12-03 | 94.78 | 93.0 | 93.48 | 93.39 | 343700.0 | 93.32 |
2020-12-02 | 94.04 | 93.06 | 93.71 | 93.19 | 392600.0 | 93.12 |
2020-12-01 | 94.85 | 92.8 | 93.04 | 94.0 | 752100.0 | 93.93 |
2020-11-30 | 92.75 | 89.87 | 90.13 | 92.62 | 859700.0 | 92.55 |
2020-11-27 | 90.95 | 89.02 | 89.86 | 90.28 | 206200.0 | 90.21 |
2020-11-25 | 90.05 | 88.43 | 89.97 | 88.96 | 459000.0 | 88.89 |
2020-11-24 | 90.97 | 88.85 | 90.68 | 89.98 | 588700.0 | 89.91 |
2020-11-23 | 90.31 | 88.17 | 89.66 | 90.01 | 499000.0 | 89.94 |
2020-11-20 | 90.98 | 89.11 | 89.87 | 89.22 | 533000.0 | 89.15 |
2020-11-19 | 89.99 | 87.98 | 88.56 | 89.97 | 437800.0 | 89.9 |
2020-11-18 | 90.4 | 88.45 | 88.45 | 88.76 | 1073800.0 | 88.69 |
2020-11-17 | 88.39 | 86.35 | 87.73 | 88.21 | 754100.0 | 88.15 |
2020-11-16 | 87.83 | 85.17 | 85.5 | 87.76 | 974500.0 | 87.7 |
2020-11-13 | 87.14 | 84.73 | 86.81 | 85.32 | 439800.0 | 85.26 |
2020-11-12 | 87.83 | 84.78 | 87.52 | 85.04 | 686900.0 | 84.98 |
2020-11-11 | 88.24 | 86.91 | 86.97 | 87.6 | 637400.0 | 87.54 |
2020-11-10 | 88.95 | 85.37 | 86.52 | 86.0 | 901300.0 | 85.94 |
2020-11-09 | 90.43 | 87.84 | 89.4 | 88.02 | 1063400.0 | 87.96 |
2020-11-06 | 87.79 | 84.46 | 84.53 | 87.37 | 896500.0 | 87.31 |
2020-11-05 | 85.7 | 84.0 | 84.69 | 84.58 | 794400.0 | 84.52 |
2020-11-04 | 83.66 | 79.79 | 81.0 | 82.93 | 902700.0 | 82.87 |
2020-11-03 | 80.33 | 77.55 | 77.55 | 80.06 | 834400.0 | 80.0 |
2020-11-02 | 77.57 | 75.74 | 75.8 | 77.05 | 934900.0 | 76.99 |
2020-10-30 | 75.99 | 74.14 | 75.01 | 74.77 | 577800.0 | 74.71 |
2020-10-29 | 76.47 | 74.75 | 74.97 | 75.87 | 1040300.0 | 75.81 |
2020-10-28 | 75.89 | 74.72 | 74.92 | 74.72 | 660200.0 | 74.66 |
2020-10-27 | 77.49 | 76.05 | 77.36 | 76.71 | 607700.0 | 76.65 |
2020-10-26 | 78.3 | 76.08 | 77.4 | 77.23 | 1097800.0 | 77.09 |
2020-10-23 | 79.75 | 77.78 | 78.75 | 78.35 | 917100.0 | 78.21 |
2020-10-22 | 82.72 | 77.8 | 81.64 | 78.63 | 1136000.0 | 78.49 |
2020-10-21 | 82.36 | 79.47 | 81.45 | 79.9 | 1255400.0 | 79.76 |
2020-10-20 | 82.02 | 80.17 | 81.64 | 80.62 | 1022500.0 | 80.48 |
2020-10-19 | 82.8 | 80.74 | 82.05 | 81.02 | 1026900.0 | 80.88 |
2020-10-16 | 83.24 | 81.28 | 83.24 | 81.41 | 903600.0 | 81.27 |
2020-10-15 | 82.52 | 80.21 | 81.05 | 82.02 | 1290400.0 | 81.87 |
2020-10-14 | 84.39 | 81.8 | 84.0 | 82.43 | 1081300.0 | 82.28 |
2020-10-13 | 85.14 | 83.53 | 84.13 | 83.91 | 848200.0 | 83.76 |
2020-10-12 | 84.4 | 83.09 | 84.14 | 83.61 | 659800.0 | 83.46 |
2020-10-09 | 83.41 | 82.5 | 82.79 | 82.75 | 835400.0 | 82.6 |
2020-10-08 | 82.86 | 81.24 | 81.24 | 82.15 | 603000.0 | 82.0 |
2020-10-07 | 82.03 | 79.68 | 81.06 | 81.76 | 862800.0 | 81.62 |
2020-10-06 | 81.76 | 78.76 | 78.76 | 80.09 | 1034800.0 | 79.95 |
2020-10-05 | 78.93 | 76.47 | 76.72 | 78.9 | 1041300.0 | 78.76 |
2020-10-02 | 76.98 | 75.04 | 75.04 | 75.92 | 1016400.0 | 75.79 |
2020-10-01 | 78.31 | 75.03 | 76.01 | 76.65 | 1379900.0 | 76.51 |
2020-09-30 | 75.16 | 72.6 | 72.92 | 74.34 | 1249300.0 | 74.21 |
2020-09-29 | 74.15 | 71.5 | 71.85 | 73.2 | 979000.0 | 73.07 |
2020-09-28 | 71.7 | 69.72 | 69.87 | 71.4 | 1012000.0 | 71.27 |
2020-09-25 | 69.71 | 67.31 | 68.07 | 69.22 | 1054800.0 | 69.1 |
2020-09-24 | 69.15 | 66.44 | 66.44 | 68.2 | 978800.0 | 68.08 |
2020-09-23 | 68.46 | 66.67 | 67.14 | 66.91 | 1063100.0 | 66.79 |
2020-09-22 | 67.17 | 65.46 | 67.14 | 67.07 | 1050300.0 | 66.95 |
2020-09-21 | 66.69 | 64.96 | 65.46 | 66.6 | 615800.0 | 66.48 |
2020-09-18 | 68.82 | 65.85 | 68.79 | 66.56 | 1541200.0 | 66.44 |
2020-09-17 | 68.13 | 66.0 | 66.22 | 68.11 | 841300.0 | 67.99 |
2020-09-16 | 69.86 | 68.0 | 69.86 | 68.09 | 796700.0 | 67.97 |
2020-09-15 | 69.07 | 67.78 | 68.01 | 68.98 | 720500.0 | 68.86 |
2020-09-14 | 67.93 | 66.1 | 66.61 | 67.65 | 948500.0 | 67.53 |
2020-09-11 | 66.51 | 64.75 | 66.13 | 65.39 | 1127500.0 | 65.27 |
2020-09-10 | 65.9 | 64.59 | 65.24 | 64.99 | 1612200.0 | 64.87 |
2020-09-09 | 65.05 | 63.17 | 63.8 | 64.8 | 1185800.0 | 64.69 |
2020-09-08 | 65.08 | 62.51 | 64.26 | 62.51 | 1124100.0 | 62.4 |
2020-09-04 | 67.27 | 64.16 | 66.81 | 66.54 | 1706200.0 | 66.42 |
2020-09-03 | 69.43 | 65.09 | 69.43 | 66.9 | 1993200.0 | 66.78 |
2020-09-02 | 71.64 | 69.19 | 69.69 | 70.74 | 725900.0 | 70.61 |
2020-09-01 | 68.9 | 67.0 | 67.58 | 68.86 | 801400.0 | 68.74 |
2020-08-31 | 68.32 | 66.89 | 68.08 | 66.89 | 574100.0 | 66.77 |
2020-08-28 | 68.76 | 67.96 | 68.22 | 68.3 | 613600.0 | 68.18 |
2020-08-27 | 70.29 | 67.69 | 70.02 | 67.84 | 796100.0 | 67.72 |
2020-08-26 | 70.46 | 69.63 | 70.46 | 69.85 | 535300.0 | 69.73 |
2020-08-25 | 70.07 | 69.01 | 69.17 | 69.88 | 282400.0 | 69.76 |
2020-08-24 | 70.89 | 68.81 | 70.07 | 69.3 | 396000.0 | 69.18 |
2020-08-21 | 69.84 | 68.69 | 69.31 | 69.43 | 619300.0 | 69.31 |
2020-08-20 | 70.75 | 69.08 | 70.66 | 69.34 | 638900.0 | 69.22 |
2020-08-19 | 71.87 | 70.84 | 71.3 | 71.05 | 782500.0 | 70.92 |
2020-08-18 | 71.79 | 70.25 | 70.62 | 71.3 | 1144500.0 | 71.17 |
2020-08-17 | 71.15 | 70.07 | 70.48 | 70.72 | 664900.0 | 70.59 |
2020-08-14 | 71.25 | 69.42 | 70.79 | 69.73 | 523800.0 | 69.61 |
2020-08-13 | 71.65 | 70.49 | 71.14 | 70.66 | 522300.0 | 70.53 |
2020-08-12 | 72.07 | 69.38 | 69.62 | 71.06 | 942000.0 | 70.93 |
2020-08-11 | 69.96 | 68.62 | 68.69 | 69.22 | 825100.0 | 69.1 |
2020-08-10 | 70.63 | 68.56 | 70.44 | 68.92 | 1002100.0 | 68.8 |
2020-08-07 | 73.21 | 69.35 | 72.69 | 70.26 | 1063300.0 | 70.14 |
2020-08-06 | 73.97 | 72.64 | 73.55 | 72.79 | 674600.0 | 72.66 |
2020-08-05 | 73.9 | 73.04 | 73.11 | 73.48 | 900600.0 | 73.35 |
2020-08-04 | 74.28 | 72.3 | 74.04 | 73.0 | 1096000.0 | 72.87 |
2020-08-03 | 74.26 | 72.22 | 72.57 | 74.01 | 928500.0 | 73.88 |
2020-07-31 | 73.0 | 71.09 | 72.5 | 71.91 | 944000.0 | 71.78 |
2020-07-30 | 72.26 | 70.0 | 70.0 | 72.2 | 961400.0 | 72.07 |
2020-07-29 | 72.06 | 69.28 | 70.23 | 71.1 | 1076400.0 | 70.97 |
2020-07-28 | 70.84 | 68.63 | 69.1 | 69.19 | 1140000.0 | 69.07 |
2020-07-27 | 70.5 | 68.12 | 68.8 | 69.54 | 1135800.0 | 69.34 |
2020-07-24 | 68.29 | 65.76 | 67.44 | 67.84 | 1572400.0 | 67.64 |
2020-07-23 | 71.51 | 65.0 | 65.29 | 69.65 | 4304700.0 | 69.45 |
2020-07-22 | 63.33 | 61.48 | 61.5 | 62.63 | 839400.0 | 62.45 |
2020-07-21 | 62.04 | 60.61 | 61.56 | 61.7 | 1084300.0 | 61.52 |
2020-07-20 | 61.37 | 58.59 | 58.88 | 61.2 | 970800.0 | 61.02 |
2020-07-17 | 58.99 | 57.61 | 58.09 | 58.88 | 634100.0 | 58.71 |
2020-07-16 | 58.2 | 57.12 | 57.46 | 57.74 | 459400.0 | 57.57 |
2020-07-15 | 58.49 | 56.82 | 58.03 | 57.93 | 824600.0 | 57.76 |
2020-07-14 | 58.16 | 56.16 | 56.98 | 58.04 | 974000.0 | 57.87 |
2020-07-13 | 60.42 | 57.6 | 59.7 | 57.65 | 902000.0 | 57.48 |
2020-07-10 | 61.43 | 58.68 | 61.41 | 59.05 | 938200.0 | 58.88 |
2020-07-09 | 61.37 | 59.52 | 60.12 | 61.14 | 1153900.0 | 60.96 |
2020-07-08 | 60.67 | 59.13 | 60.2 | 59.76 | 658300.0 | 59.59 |
2020-07-07 | 60.83 | 59.77 | 60.65 | 59.78 | 982800.0 | 59.61 |
2020-07-06 | 61.33 | 60.45 | 60.78 | 60.77 | 816600.0 | 60.59 |
2020-07-02 | 60.08 | 58.5 | 58.83 | 59.63 | 614300.0 | 59.46 |
2020-07-01 | 59.64 | 58.27 | 59.29 | 58.39 | 644600.0 | 58.22 |
2020-06-30 | 59.35 | 56.46 | 57.16 | 59.05 | 1237700.0 | 58.88 |
2020-06-29 | 58.35 | 56.92 | 57.16 | 57.97 | 1043400.0 | 57.8 |
2020-06-26 | 59.26 | 57.12 | 59.08 | 57.36 | 1502100.0 | 57.19 |
2020-06-25 | 59.22 | 57.51 | 58.69 | 59.15 | 1114000.0 | 58.98 |
2020-06-24 | 60.89 | 58.55 | 60.14 | 58.89 | 959500.0 | 58.72 |
2020-06-23 | 61.73 | 60.55 | 61.73 | 60.68 | 817700.0 | 60.5 |
2020-06-22 | 61.09 | 59.52 | 59.88 | 61.04 | 767500.0 | 60.86 |
2020-06-19 | 63.12 | 60.07 | 62.98 | 60.07 | 1345800.0 | 59.89 |
2020-06-18 | 62.98 | 61.88 | 62.61 | 61.98 | 649500.0 | 61.8 |
2020-06-17 | 63.1 | 62.2 | 62.9 | 62.71 | 781600.0 | 62.53 |
2020-06-16 | 62.92 | 60.8 | 61.88 | 62.03 | 692400.0 | 61.85 |
2020-06-15 | 60.38 | 57.85 | 58.39 | 60.16 | 796600.0 | 59.98 |
2020-06-12 | 60.42 | 58.06 | 59.62 | 59.59 | 860700.0 | 59.42 |
2020-06-11 | 61.62 | 57.93 | 61.28 | 58.08 | 1396100.0 | 57.91 |
2020-06-10 | 63.36 | 61.75 | 63.08 | 62.47 | 1351000.0 | 62.29 |
2020-06-09 | 63.51 | 61.3 | 61.68 | 62.69 | 1293600.0 | 62.51 |
2020-06-08 | 64.85 | 61.99 | 64.77 | 62.14 | 1242700.0 | 61.96 |
2020-06-05 | 64.9 | 63.0 | 63.22 | 64.51 | 1133000.0 | 64.32 |
2020-06-04 | 62.76 | 61.17 | 62.21 | 62.17 | 1540900.0 | 61.99 |
2020-06-03 | 63.8 | 60.43 | 60.64 | 61.97 | 1419300.0 | 61.79 |
2020-06-02 | 60.31 | 58.52 | 59.2 | 60.21 | 730000.0 | 60.03 |
2020-06-01 | 59.76 | 57.88 | 59.42 | 59.07 | 594700.0 | 58.9 |
2020-05-29 | 59.99 | 58.45 | 58.89 | 59.88 | 588200.0 | 59.71 |
2020-05-28 | 60.28 | 58.38 | 59.45 | 58.61 | 653600.0 | 58.44 |
2020-05-27 | 59.82 | 57.24 | 59.48 | 59.46 | 761400.0 | 59.29 |
2020-05-26 | 60.5 | 59.04 | 59.95 | 59.32 | 1009500.0 | 59.15 |
2020-05-22 | 59.2 | 58.04 | 59.2 | 58.5 | 576700.0 | 58.33 |
2020-05-21 | 59.53 | 58.36 | 58.36 | 58.54 | 1495200.0 | 58.37 |
2020-05-20 | 59.37 | 58.11 | 59.21 | 58.51 | 808600.0 | 58.34 |
2020-05-19 | 58.59 | 56.6 | 56.8 | 57.47 | 1039100.0 | 57.3 |
2020-05-18 | 57.29 | 54.73 | 55.0 | 57.03 | 893400.0 | 56.86 |
2020-05-15 | 56.27 | 53.49 | 54.1 | 55.52 | 974000.0 | 55.36 |
2020-05-14 | 55.67 | 52.64 | 53.35 | 55.45 | 809400.0 | 55.29 |
2020-05-13 | 55.32 | 53.68 | 54.87 | 53.99 | 1307800.0 | 53.83 |
2020-05-12 | 57.26 | 55.37 | 56.97 | 55.37 | 1238100.0 | 55.21 |
2020-05-11 | 57.58 | 55.4 | 55.58 | 56.94 | 1116900.0 | 56.77 |
2020-05-08 | 56.96 | 54.09 | 54.32 | 56.7 | 822900.0 | 56.53 |
2020-05-07 | 54.07 | 52.8 | 53.44 | 53.25 | 741300.0 | 53.09 |
2020-05-06 | 53.99 | 51.99 | 52.48 | 52.16 | 537300.0 | 52.01 |
2020-05-05 | 53.98 | 51.52 | 52.71 | 51.93 | 750500.0 | 51.78 |
2020-05-04 | 52.44 | 50.6 | 50.83 | 52.36 | 720500.0 | 52.21 |
2020-05-01 | 53.04 | 50.9 | 53.04 | 51.7 | 917400.0 | 51.55 |
2020-04-30 | 56.32 | 54.01 | 55.84 | 54.23 | 871100.0 | 54.07 |
2020-04-29 | 56.93 | 53.89 | 54.21 | 56.48 | 1163400.0 | 56.32 |
2020-04-28 | 54.09 | 52.73 | 53.25 | 53.02 | 648900.0 | 52.87 |
2020-04-27 | 52.49 | 51.45 | 51.45 | 52.16 | 708300.0 | 51.93 |
2020-04-24 | 51.5 | 49.18 | 51.0 | 51.21 | 736200.0 | 50.98 |
2020-04-23 | 51.54 | 50.08 | 51.01 | 50.46 | 1168900.0 | 50.24 |
2020-04-22 | 51.13 | 48.11 | 49.35 | 51.05 | 1002900.0 | 50.82 |
2020-04-21 | 51.49 | 46.93 | 50.43 | 47.26 | 1341900.0 | 47.05 |
2020-04-20 | 53.07 | 51.58 | 52.04 | 51.68 | 1013000.0 | 51.45 |
2020-04-17 | 53.26 | 51.47 | 52.4 | 52.98 | 765900.0 | 52.74 |
2020-04-16 | 51.52 | 49.41 | 49.56 | 51.27 | 834800.0 | 51.04 |
2020-04-15 | 50.25 | 48.29 | 49.82 | 49.02 | 735500.0 | 48.8 |
2020-04-14 | 51.97 | 50.58 | 50.75 | 51.74 | 693200.0 | 51.51 |
2020-04-13 | 49.92 | 48.42 | 49.5 | 49.75 | 525500.0 | 49.53 |
2020-04-09 | 50.65 | 49.16 | 50.02 | 49.73 | 1242200.0 | 49.51 |
2020-04-08 | 49.56 | 47.23 | 48.71 | 48.93 | 797200.0 | 48.71 |
2020-04-07 | 50.79 | 47.44 | 50.45 | 47.59 | 1140900.0 | 47.38 |
2020-04-06 | 48.7 | 43.5 | 44.2 | 48.5 | 1074200.0 | 48.28 |
2020-04-03 | 42.84 | 41.24 | 41.93 | 42.11 | 893600.0 | 41.92 |
2020-04-02 | 42.31 | 40.54 | 40.97 | 42.03 | 813400.0 | 41.84 |
2020-04-01 | 43.71 | 40.93 | 42.81 | 41.41 | 1046900.0 | 41.23 |
2020-03-31 | 47.72 | 44.15 | 47.28 | 44.77 | 910500.0 | 44.57 |
2020-03-30 | 47.84 | 45.0 | 45.08 | 47.54 | 1080200.0 | 47.33 |
2020-03-27 | 47.17 | 44.56 | 46.24 | 44.76 | 1190300.0 | 44.56 |
2020-03-26 | 48.31 | 44.05 | 45.33 | 48.28 | 819800.0 | 48.07 |
2020-03-25 | 46.14 | 42.57 | 44.21 | 44.04 | 1120400.0 | 43.84 |
2020-03-24 | 44.04 | 41.19 | 42.18 | 43.94 | 1405600.0 | 43.74 |
2020-03-23 | 40.89 | 38.12 | 39.49 | 40.0 | 1594300.0 | 39.82 |
2020-03-20 | 43.21 | 38.73 | 41.48 | 39.03 | 1657400.0 | 38.86 |
2020-03-19 | 44.2 | 40.56 | 41.58 | 40.71 | 1291800.0 | 40.53 |
2020-03-18 | 43.06 | 39.09 | 42.0 | 41.53 | 1566800.0 | 41.35 |
2020-03-17 | 45.07 | 39.07 | 42.69 | 44.5 | 1922800.0 | 44.3 |
2020-03-16 | 45.57 | 41.69 | 45.4 | 41.69 | 1389500.0 | 41.5 |
2020-03-13 | 47.37 | 42.7 | 44.88 | 47.37 | 1414000.0 | 47.16 |
2020-03-12 | 45.31 | 42.36 | 44.39 | 42.36 | 1717600.0 | 42.17 |
2020-03-11 | 50.68 | 46.97 | 50.16 | 47.49 | 1209700.0 | 47.28 |
2020-03-10 | 51.75 | 48.45 | 50.29 | 51.71 | 1568000.0 | 51.48 |
2020-03-09 | 50.45 | 46.34 | 49.0 | 48.53 | 1398700.0 | 48.31 |
2020-03-06 | 53.2 | 51.49 | 52.85 | 52.6 | 869400.0 | 52.37 |
2020-03-05 | 56.04 | 53.98 | 54.75 | 54.33 | 779400.0 | 54.09 |
2020-03-04 | 55.96 | 53.87 | 54.6 | 55.96 | 759200.0 | 55.71 |
2020-03-03 | 55.95 | 53.19 | 55.29 | 53.5 | 988000.0 | 53.26 |
2020-03-02 | 55.41 | 53.12 | 54.06 | 55.16 | 1609800.0 | 54.91 |
2020-02-28 | 53.46 | 49.43 | 50.04 | 53.32 | 1508100.0 | 53.08 |
2020-02-27 | 52.68 | 50.51 | 51.43 | 51.31 | 1443300.0 | 51.08 |
2020-02-26 | 53.95 | 52.8 | 53.33 | 52.96 | 1075000.0 | 52.72 |
2020-02-25 | 55.99 | 52.98 | 55.99 | 53.0 | 1407200.0 | 52.76 |
2020-02-24 | 55.8 | 54.02 | 54.31 | 55.18 | 1255900.0 | 54.93 |
2020-02-21 | 57.85 | 56.75 | 57.65 | 56.98 | 723700.0 | 56.73 |
2020-02-20 | 58.06 | 56.62 | 57.92 | 58.0 | 1024000.0 | 57.74 |
2020-02-19 | 58.05 | 56.5 | 56.69 | 57.96 | 1081900.0 | 57.7 |
2020-02-18 | 57.51 | 56.32 | 57.5 | 56.4 | 853800.0 | 56.15 |