名前 | Elastic N.V. Ordinary Shares |
ティッカー | ESTC |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 170.0 | 164.1 | 168.8 | 165.51 | 556300.0 | 165.51 |
2021-02-12 | 167.17 | 161.66 | 164.05 | 166.9 | 440100.0 | 166.9 |
2021-02-11 | 168.62 | 163.71 | 167.99 | 165.09 | 770100.0 | 165.09 |
2021-02-10 | 169.28 | 159.6 | 167.73 | 160.66 | 683700.0 | 160.66 |
2021-02-09 | 166.65 | 161.66 | 164.99 | 166.43 | 445300.0 | 166.43 |
2021-02-08 | 172.54 | 164.12 | 168.95 | 165.0 | 895200.0 | 165.0 |
2021-02-05 | 167.46 | 163.41 | 165.0 | 166.83 | 508900.0 | 166.83 |
2021-02-04 | 164.15 | 159.16 | 161.21 | 163.98 | 1170000.0 | 163.98 |
2021-02-03 | 164.67 | 159.01 | 164.49 | 160.64 | 655900.0 | 160.64 |
2021-02-02 | 162.6 | 154.26 | 154.6 | 162.05 | 1257800.0 | 162.05 |
2021-02-01 | 155.88 | 150.72 | 153.46 | 151.55 | 842000.0 | 151.55 |
2021-01-29 | 154.28 | 148.0 | 153.09 | 151.96 | 534000.0 | 151.96 |
2021-01-28 | 155.58 | 147.63 | 151.35 | 153.38 | 698400.0 | 153.38 |
2021-01-27 | 158.24 | 147.02 | 152.05 | 149.39 | 965500.0 | 149.39 |
2021-01-26 | 165.51 | 157.2 | 163.39 | 157.39 | 499800.0 | 157.39 |
2021-01-25 | 172.86 | 157.58 | 171.65 | 164.6 | 523100.0 | 164.6 |
2021-01-22 | 171.73 | 168.0 | 170.69 | 169.08 | 536300.0 | 169.08 |
2021-01-21 | 174.37 | 166.73 | 170.0 | 171.29 | 744000.0 | 171.29 |
2021-01-20 | 176.49 | 168.55 | 172.15 | 168.58 | 684000.0 | 168.58 |
2021-01-19 | 170.26 | 165.14 | 165.14 | 169.65 | 672000.0 | 169.65 |
2021-01-15 | 170.61 | 159.53 | 162.27 | 163.01 | 1501200.0 | 163.01 |
2021-01-14 | 154.49 | 150.42 | 152.01 | 153.5 | 1178000.0 | 153.5 |
2021-01-13 | 152.16 | 148.69 | 150.79 | 150.14 | 567100.0 | 150.14 |
2021-01-12 | 152.89 | 148.28 | 152.7 | 150.79 | 421100.0 | 150.79 |
2021-01-11 | 152.86 | 147.44 | 149.2 | 149.88 | 405000.0 | 149.88 |
2021-01-08 | 155.44 | 150.95 | 151.81 | 152.15 | 764400.0 | 152.15 |
2021-01-07 | 150.48 | 144.0 | 144.45 | 150.44 | 664300.0 | 150.44 |
2021-01-06 | 145.14 | 138.41 | 139.6 | 142.01 | 1053900.0 | 142.01 |
2021-01-05 | 145.74 | 140.11 | 140.59 | 145.37 | 623200.0 | 145.37 |
2021-01-04 | 147.34 | 136.09 | 146.99 | 141.46 | 1318400.0 | 141.46 |
2020-12-31 | 149.25 | 144.26 | 149.22 | 146.13 | 456500.0 | 146.13 |
2020-12-30 | 150.05 | 147.75 | 149.27 | 148.22 | 649600.0 | 148.22 |
2020-12-29 | 152.98 | 143.96 | 152.05 | 147.87 | 856200.0 | 147.87 |
2020-12-28 | 159.13 | 152.29 | 159.13 | 152.3 | 1650000.0 | 152.3 |
2020-12-24 | 159.9 | 155.48 | 157.0 | 155.99 | 207000.0 | 155.99 |
2020-12-23 | 159.95 | 154.03 | 159.0 | 157.03 | 446300.0 | 157.03 |
2020-12-22 | 159.46 | 154.81 | 155.8 | 159.08 | 785600.0 | 159.08 |
2020-12-21 | 157.12 | 150.2 | 151.81 | 156.21 | 800300.0 | 156.21 |
2020-12-18 | 153.88 | 147.82 | 148.0 | 153.55 | 1722900.0 | 153.55 |
2020-12-17 | 149.16 | 144.04 | 144.94 | 147.53 | 940700.0 | 147.53 |
2020-12-16 | 143.83 | 137.31 | 138.95 | 143.49 | 781700.0 | 143.49 |
2020-12-15 | 141.06 | 136.53 | 140.0 | 137.68 | 718800.0 | 137.68 |
2020-12-14 | 143.23 | 139.18 | 142.07 | 139.5 | 805700.0 | 139.5 |
2020-12-11 | 143.21 | 139.33 | 143.21 | 141.48 | 918000.0 | 141.48 |
2020-12-10 | 142.38 | 135.72 | 136.0 | 142.07 | 992900.0 | 142.07 |
2020-12-09 | 147.0 | 136.43 | 146.95 | 138.29 | 1149100.0 | 138.29 |
2020-12-08 | 146.41 | 141.67 | 141.91 | 145.83 | 908800.0 | 145.83 |
2020-12-07 | 141.7 | 138.11 | 139.98 | 141.47 | 1644600.0 | 141.47 |
2020-12-04 | 144.08 | 135.21 | 136.68 | 143.28 | 1925000.0 | 143.28 |
2020-12-03 | 143.0 | 130.55 | 130.55 | 135.0 | 2499600.0 | 135.0 |
2020-12-02 | 120.8 | 114.5 | 119.0 | 119.9 | 1263700.0 | 119.9 |
2020-12-01 | 123.84 | 119.12 | 123.84 | 120.8 | 1557100.0 | 120.8 |
2020-11-30 | 124.21 | 118.13 | 120.8 | 123.8 | 1075000.0 | 123.8 |
2020-11-27 | 122.15 | 118.68 | 118.68 | 119.41 | 490500.0 | 119.41 |
2020-11-25 | 119.75 | 114.58 | 116.41 | 119.18 | 655300.0 | 119.18 |
2020-11-24 | 117.33 | 114.3 | 116.1 | 115.74 | 676500.0 | 115.74 |
2020-11-23 | 116.18 | 112.02 | 113.26 | 116.14 | 823300.0 | 116.14 |
2020-11-20 | 113.08 | 107.91 | 108.2 | 112.96 | 609800.0 | 112.96 |
2020-11-19 | 110.97 | 103.55 | 104.88 | 108.24 | 512200.0 | 108.24 |
2020-11-18 | 104.96 | 101.46 | 103.85 | 104.24 | 528500.0 | 104.24 |
2020-11-17 | 105.3 | 102.07 | 103.12 | 103.49 | 655000.0 | 103.49 |
2020-11-16 | 102.31 | 100.13 | 102.05 | 101.65 | 684600.0 | 101.65 |
2020-11-13 | 103.94 | 100.72 | 101.81 | 102.28 | 748700.0 | 102.28 |
2020-11-12 | 104.59 | 100.61 | 102.6 | 101.31 | 987300.0 | 101.31 |
2020-11-11 | 105.36 | 100.64 | 103.11 | 101.0 | 1347600.0 | 101.0 |
2020-11-10 | 104.26 | 98.15 | 103.57 | 101.65 | 818000.0 | 101.65 |
2020-11-09 | 112.27 | 104.72 | 108.0 | 104.93 | 812000.0 | 104.93 |
2020-11-06 | 114.49 | 110.23 | 113.94 | 112.5 | 440600.0 | 112.5 |
2020-11-05 | 114.36 | 109.95 | 111.86 | 114.24 | 848400.0 | 114.24 |
2020-11-04 | 109.93 | 104.18 | 104.18 | 107.99 | 989900.0 | 107.99 |
2020-11-03 | 101.7 | 99.31 | 100.0 | 99.98 | 791700.0 | 99.98 |
2020-11-02 | 103.93 | 97.48 | 101.82 | 99.24 | 973800.0 | 99.24 |
2020-10-30 | 105.19 | 100.5 | 104.25 | 101.41 | 880900.0 | 101.41 |
2020-10-29 | 108.7 | 104.29 | 107.45 | 105.25 | 541400.0 | 105.25 |
2020-10-28 | 107.0 | 104.24 | 106.4 | 106.04 | 959200.0 | 106.04 |
2020-10-27 | 109.57 | 107.28 | 107.63 | 107.9 | 1028800.0 | 107.9 |
2020-10-26 | 109.37 | 103.38 | 108.12 | 106.45 | 1837500.0 | 106.45 |
2020-10-23 | 109.59 | 106.76 | 109.26 | 109.0 | 579100.0 | 109.0 |
2020-10-22 | 115.42 | 108.95 | 115.03 | 109.49 | 889300.0 | 109.49 |
2020-10-21 | 118.74 | 113.9 | 117.99 | 114.25 | 459400.0 | 114.25 |
2020-10-20 | 121.07 | 117.05 | 119.76 | 117.18 | 612500.0 | 117.18 |
2020-10-19 | 124.21 | 119.11 | 122.05 | 119.3 | 458500.0 | 119.3 |
2020-10-16 | 123.97 | 119.45 | 122.6 | 120.48 | 689900.0 | 120.48 |
2020-10-15 | 123.0 | 118.17 | 120.06 | 120.14 | 1293200.0 | 120.14 |
2020-10-14 | 127.49 | 123.62 | 127.08 | 124.14 | 910100.0 | 124.14 |
2020-10-13 | 126.96 | 124.25 | 125.19 | 125.66 | 1122200.0 | 125.66 |
2020-10-12 | 127.9 | 121.01 | 123.67 | 125.0 | 1265200.0 | 125.0 |
2020-10-09 | 122.71 | 119.63 | 120.04 | 122.3 | 750000.0 | 122.3 |
2020-10-08 | 121.93 | 118.19 | 120.47 | 119.24 | 474700.0 | 119.24 |
2020-10-07 | 121.04 | 116.79 | 118.03 | 119.06 | 914500.0 | 119.06 |
2020-10-06 | 119.33 | 114.7 | 116.24 | 115.95 | 1125000.0 | 115.95 |
2020-10-05 | 114.05 | 110.63 | 111.95 | 113.52 | 522000.0 | 113.52 |
2020-10-02 | 112.94 | 107.5 | 108.41 | 110.86 | 551200.0 | 110.86 |
2020-10-01 | 113.36 | 109.63 | 109.9 | 111.83 | 948700.0 | 111.83 |
2020-09-30 | 109.87 | 106.51 | 108.16 | 107.89 | 704700.0 | 107.89 |
2020-09-29 | 109.47 | 107.01 | 108.79 | 108.47 | 1424000.0 | 108.47 |
2020-09-28 | 110.13 | 107.4 | 108.0 | 108.76 | 840800.0 | 108.76 |
2020-09-25 | 106.92 | 101.6 | 101.6 | 106.39 | 886900.0 | 106.39 |
2020-09-24 | 105.45 | 101.88 | 105.09 | 104.71 | 581700.0 | 104.71 |
2020-09-23 | 109.7 | 105.0 | 107.36 | 105.28 | 1450400.0 | 105.28 |
2020-09-22 | 109.08 | 105.16 | 108.46 | 108.28 | 1058100.0 | 108.28 |
2020-09-21 | 108.73 | 100.94 | 101.5 | 108.45 | 1216500.0 | 108.45 |
2020-09-18 | 103.39 | 99.88 | 102.8 | 103.2 | 2696800.0 | 103.2 |
2020-09-17 | 103.99 | 100.48 | 103.99 | 102.29 | 996500.0 | 102.29 |
2020-09-16 | 107.26 | 104.17 | 104.85 | 106.1 | 1472800.0 | 106.1 |
2020-09-15 | 104.7 | 101.72 | 103.89 | 103.76 | 776900.0 | 103.76 |
2020-09-14 | 104.9 | 102.09 | 102.24 | 102.67 | 999500.0 | 102.67 |
2020-09-11 | 105.51 | 100.11 | 103.25 | 100.79 | 866700.0 | 100.79 |
2020-09-10 | 105.04 | 101.47 | 102.82 | 101.88 | 752800.0 | 101.88 |
2020-09-09 | 103.94 | 98.93 | 101.17 | 102.06 | 839400.0 | 102.06 |
2020-09-08 | 103.39 | 96.0 | 96.0 | 99.78 | 1038800.0 | 99.78 |
2020-09-04 | 103.27 | 94.03 | 101.21 | 100.14 | 1321000.0 | 100.14 |
2020-09-03 | 104.71 | 100.24 | 104.71 | 101.92 | 1130100.0 | 101.92 |
2020-09-02 | 110.97 | 104.21 | 110.97 | 106.39 | 1429100.0 | 106.39 |
2020-09-01 | 112.9 | 108.91 | 108.93 | 109.92 | 1172800.0 | 109.92 |
2020-08-31 | 110.8 | 106.85 | 109.88 | 108.58 | 1050900.0 | 108.58 |
2020-08-28 | 114.33 | 109.5 | 111.39 | 110.39 | 1161800.0 | 110.39 |
2020-08-27 | 117.53 | 109.43 | 117.53 | 111.16 | 2499100.0 | 111.16 |
2020-08-26 | 113.52 | 106.49 | 107.84 | 112.98 | 2469200.0 | 112.98 |
2020-08-25 | 105.93 | 101.01 | 102.64 | 104.33 | 1168400.0 | 104.33 |
2020-08-24 | 108.2 | 102.28 | 106.41 | 103.35 | 1308700.0 | 103.35 |
2020-08-21 | 109.55 | 105.56 | 107.38 | 105.94 | 1362500.0 | 105.94 |
2020-08-20 | 107.93 | 99.49 | 100.0 | 106.98 | 2938100.0 | 106.98 |
2020-08-19 | 98.03 | 93.84 | 94.96 | 97.3 | 713700.0 | 97.3 |
2020-08-18 | 94.25 | 92.02 | 92.93 | 93.53 | 831800.0 | 93.53 |
2020-08-17 | 93.59 | 91.39 | 92.3 | 92.65 | 834600.0 | 92.65 |
2020-08-14 | 92.16 | 90.22 | 90.59 | 91.47 | 668700.0 | 91.47 |
2020-08-13 | 91.29 | 87.89 | 88.17 | 89.66 | 929500.0 | 89.66 |
2020-08-12 | 89.15 | 83.95 | 83.95 | 87.08 | 1967100.0 | 87.08 |
2020-08-11 | 86.34 | 80.18 | 83.0 | 83.85 | 860400.0 | 83.85 |
2020-08-10 | 86.11 | 81.04 | 85.71 | 83.94 | 1055800.0 | 83.94 |
2020-08-07 | 90.84 | 83.91 | 90.37 | 85.35 | 1610600.0 | 85.35 |
2020-08-06 | 95.31 | 91.48 | 95.31 | 91.51 | 566300.0 | 91.51 |
2020-08-05 | 96.57 | 94.38 | 96.0 | 94.73 | 527700.0 | 94.73 |
2020-08-04 | 98.34 | 94.17 | 97.82 | 95.67 | 714800.0 | 95.67 |
2020-08-03 | 99.16 | 96.07 | 97.0 | 97.92 | 1046200.0 | 97.92 |
2020-07-31 | 96.28 | 92.84 | 95.74 | 96.19 | 441500.0 | 96.19 |
2020-07-30 | 94.73 | 91.09 | 92.0 | 94.62 | 410700.0 | 94.62 |
2020-07-29 | 94.07 | 90.71 | 90.79 | 93.42 | 580300.0 | 93.42 |
2020-07-28 | 92.13 | 89.5 | 90.22 | 89.88 | 347900.0 | 89.88 |
2020-07-27 | 90.77 | 87.9 | 89.52 | 90.44 | 750400.0 | 90.44 |
2020-07-24 | 90.6 | 88.22 | 90.17 | 88.82 | 672800.0 | 88.82 |
2020-07-23 | 95.77 | 90.15 | 92.24 | 91.35 | 859700.0 | 91.35 |
2020-07-22 | 93.5 | 91.0 | 92.28 | 91.84 | 464200.0 | 91.84 |
2020-07-21 | 94.57 | 91.39 | 93.91 | 91.7 | 795800.0 | 91.7 |
2020-07-20 | 93.49 | 91.01 | 91.01 | 92.98 | 699200.0 | 92.98 |
2020-07-17 | 90.75 | 88.4 | 89.15 | 90.36 | 986200.0 | 90.36 |
2020-07-16 | 89.5 | 87.73 | 88.72 | 88.42 | 796100.0 | 88.42 |
2020-07-15 | 90.34 | 87.93 | 89.44 | 89.76 | 989300.0 | 89.76 |
2020-07-14 | 89.21 | 84.67 | 88.01 | 88.93 | 2583500.0 | 88.93 |
2020-07-13 | 96.97 | 89.33 | 96.18 | 89.7 | 1064400.0 | 89.7 |
2020-07-10 | 98.37 | 94.59 | 98.16 | 95.23 | 541700.0 | 95.23 |
2020-07-09 | 99.56 | 95.08 | 97.85 | 98.32 | 1101300.0 | 98.32 |
2020-07-08 | 96.92 | 93.79 | 93.94 | 96.59 | 844800.0 | 96.59 |
2020-07-07 | 95.5 | 93.0 | 93.53 | 93.32 | 1012200.0 | 93.32 |
2020-07-06 | 96.67 | 93.1 | 95.96 | 93.54 | 1112100.0 | 93.54 |
2020-07-02 | 96.79 | 94.56 | 96.09 | 94.58 | 1220200.0 | 94.58 |
2020-07-01 | 96.05 | 91.99 | 92.08 | 94.72 | 1833700.0 | 94.72 |
2020-06-30 | 94.0 | 91.68 | 92.0 | 92.21 | 1052900.0 | 92.21 |
2020-06-29 | 92.29 | 89.18 | 91.54 | 91.76 | 941800.0 | 91.76 |
2020-06-26 | 94.5 | 90.81 | 93.4 | 92.11 | 1219400.0 | 92.11 |
2020-06-25 | 93.17 | 89.85 | 91.05 | 92.97 | 1042800.0 | 92.97 |
2020-06-24 | 93.53 | 89.82 | 92.8 | 91.15 | 1746200.0 | 91.15 |
2020-06-23 | 95.19 | 92.22 | 93.76 | 92.86 | 1910400.0 | 92.86 |
2020-06-22 | 93.63 | 90.45 | 91.13 | 93.47 | 1992900.0 | 93.47 |
2020-06-19 | 91.59 | 89.02 | 90.25 | 90.67 | 1888500.0 | 90.67 |
2020-06-18 | 90.19 | 87.75 | 87.93 | 89.51 | 1361000.0 | 89.51 |
2020-06-17 | 89.9 | 87.17 | 87.85 | 87.73 | 1109000.0 | 87.73 |
2020-06-16 | 87.93 | 84.51 | 87.47 | 87.26 | 1415900.0 | 87.26 |
2020-06-15 | 86.79 | 81.07 | 81.91 | 86.21 | 1695500.0 | 86.21 |
2020-06-12 | 83.59 | 80.16 | 80.32 | 83.49 | 1922000.0 | 83.49 |
2020-06-11 | 81.44 | 78.0 | 79.6 | 79.1 | 1284800.0 | 79.1 |
2020-06-10 | 83.15 | 80.75 | 82.21 | 81.99 | 1420500.0 | 81.99 |
2020-06-09 | 82.88 | 80.76 | 81.86 | 81.95 | 2021900.0 | 81.95 |
2020-06-08 | 84.27 | 80.19 | 83.3 | 82.19 | 2436700.0 | 82.19 |
2020-06-05 | 88.28 | 83.59 | 85.23 | 86.9 | 1763200.0 | 86.9 |
2020-06-04 | 88.55 | 82.0 | 83.14 | 85.85 | 3298200.0 | 85.85 |
2020-06-03 | 90.17 | 87.63 | 88.74 | 89.27 | 5663700.0 | 89.27 |
2020-06-02 | 90.6 | 85.65 | 90.35 | 88.74 | 2439100.0 | 88.74 |
2020-06-01 | 90.12 | 85.7 | 85.7 | 89.66 | 2528900.0 | 89.66 |
2020-05-29 | 86.21 | 81.8 | 82.76 | 85.92 | 2548300.0 | 85.92 |
2020-05-28 | 84.78 | 80.09 | 80.09 | 81.7 | 880300.0 | 81.7 |
2020-05-27 | 84.99 | 77.24 | 84.0 | 80.63 | 1628400.0 | 80.63 |
2020-05-26 | 87.16 | 84.38 | 86.0 | 84.95 | 4333100.0 | 84.95 |
2020-05-22 | 84.97 | 77.53 | 78.24 | 83.47 | 3163900.0 | 83.47 |
2020-05-21 | 77.5 | 74.73 | 76.53 | 76.45 | 1203200.0 | 76.45 |
2020-05-20 | 75.9 | 74.21 | 74.21 | 75.47 | 1986000.0 | 75.47 |
2020-05-19 | 74.73 | 71.5 | 72.1 | 73.91 | 664300.0 | 73.91 |
2020-05-18 | 74.4 | 71.39 | 74.4 | 71.5 | 706700.0 | 71.5 |
2020-05-15 | 71.89 | 69.32 | 69.63 | 70.65 | 804300.0 | 70.65 |
2020-05-14 | 70.22 | 66.8 | 68.58 | 69.84 | 583400.0 | 69.84 |
2020-05-13 | 72.2 | 68.01 | 70.51 | 69.15 | 641900.0 | 69.15 |
2020-05-12 | 73.4 | 70.32 | 72.6 | 70.62 | 791700.0 | 70.62 |
2020-05-11 | 72.6 | 71.06 | 71.44 | 71.62 | 1685100.0 | 71.62 |
2020-05-08 | 72.55 | 70.01 | 72.14 | 71.72 | 628600.0 | 71.72 |
2020-05-07 | 70.87 | 66.67 | 67.45 | 70.57 | 1523900.0 | 70.57 |
2020-05-06 | 65.98 | 64.5 | 64.86 | 65.54 | 1208300.0 | 65.54 |
2020-05-05 | 66.19 | 63.35 | 64.0 | 63.68 | 677200.0 | 63.68 |
2020-05-04 | 63.5 | 60.68 | 61.39 | 63.08 | 838100.0 | 63.08 |
2020-05-01 | 63.3 | 61.59 | 61.8 | 62.14 | 533500.0 | 62.14 |
2020-04-30 | 65.59 | 62.7 | 63.71 | 64.14 | 951800.0 | 64.14 |
2020-04-29 | 64.47 | 60.51 | 61.84 | 63.61 | 702200.0 | 63.61 |
2020-04-28 | 63.26 | 60.4 | 63.26 | 60.7 | 652800.0 | 60.7 |
2020-04-27 | 63.37 | 61.0 | 62.0 | 62.19 | 695300.0 | 62.19 |
2020-04-24 | 61.56 | 59.48 | 60.38 | 61.15 | 992800.0 | 61.15 |
2020-04-23 | 61.77 | 59.79 | 60.0 | 59.99 | 324500.0 | 59.99 |
2020-04-22 | 61.0 | 59.46 | 60.32 | 60.28 | 1287700.0 | 60.28 |
2020-04-21 | 62.0 | 57.04 | 60.21 | 58.56 | 820000.0 | 58.56 |
2020-04-20 | 63.0 | 60.33 | 60.33 | 61.28 | 1794200.0 | 61.28 |
2020-04-17 | 61.53 | 59.52 | 59.81 | 61.37 | 1035500.0 | 61.37 |
2020-04-16 | 60.28 | 57.44 | 59.25 | 58.5 | 850500.0 | 58.5 |
2020-04-15 | 58.93 | 54.76 | 54.82 | 58.07 | 1638000.0 | 58.07 |
2020-04-14 | 57.36 | 55.48 | 55.5 | 56.75 | 906600.0 | 56.75 |
2020-04-13 | 54.26 | 51.52 | 54.0 | 53.93 | 3044000.0 | 53.93 |
2020-04-09 | 56.87 | 52.37 | 56.75 | 54.0 | 1111700.0 | 54.0 |
2020-04-08 | 56.96 | 52.12 | 52.53 | 55.72 | 1837000.0 | 55.72 |
2020-04-07 | 55.24 | 51.35 | 55.0 | 51.76 | 1435300.0 | 51.76 |
2020-04-06 | 53.1 | 49.12 | 49.5 | 52.59 | 1087900.0 | 52.59 |
2020-04-03 | 49.87 | 46.27 | 48.77 | 47.39 | 3206700.0 | 47.39 |
2020-04-02 | 52.69 | 48.11 | 52.27 | 48.59 | 2369200.0 | 48.59 |
2020-04-01 | 55.45 | 51.48 | 54.53 | 51.69 | 1213900.0 | 51.69 |
2020-03-31 | 58.94 | 54.31 | 55.59 | 55.81 | 1037300.0 | 55.81 |
2020-03-30 | 55.88 | 53.07 | 53.79 | 55.69 | 667000.0 | 55.69 |
2020-03-27 | 54.2 | 51.9 | 53.88 | 53.62 | 881400.0 | 53.62 |
2020-03-26 | 59.34 | 55.34 | 57.12 | 56.41 | 2348400.0 | 56.41 |
2020-03-25 | 58.0 | 53.98 | 55.0 | 56.28 | 1380200.0 | 56.28 |
2020-03-24 | 56.31 | 50.55 | 52.0 | 55.0 | 1293100.0 | 55.0 |
2020-03-23 | 50.69 | 45.51 | 49.9 | 48.73 | 1491300.0 | 48.73 |
2020-03-20 | 54.74 | 48.8 | 50.28 | 49.96 | 2147700.0 | 49.96 |
2020-03-19 | 50.58 | 42.01 | 43.5 | 48.17 | 1883000.0 | 48.17 |
2020-03-18 | 46.74 | 41.31 | 43.0 | 44.12 | 1833300.0 | 44.12 |
2020-03-17 | 46.38 | 39.01 | 45.48 | 45.76 | 2385100.0 | 45.76 |
2020-03-16 | 46.85 | 41.63 | 46.25 | 45.37 | 2706100.0 | 45.37 |
2020-03-13 | 52.03 | 46.8 | 52.01 | 51.52 | 1125400.0 | 51.52 |
2020-03-12 | 50.59 | 45.02 | 46.01 | 48.76 | 2383000.0 | 48.76 |
2020-03-11 | 57.5 | 52.21 | 57.16 | 52.8 | 1496600.0 | 52.8 |
2020-03-10 | 58.97 | 54.52 | 58.54 | 58.0 | 1844700.0 | 58.0 |
2020-03-09 | 59.1 | 55.82 | 58.01 | 55.86 | 2304000.0 | 55.86 |
2020-03-06 | 69.48 | 63.43 | 68.86 | 64.14 | 1988400.0 | 64.14 |
2020-03-05 | 72.12 | 70.09 | 70.37 | 71.86 | 1727800.0 | 71.86 |
2020-03-04 | 71.84 | 67.52 | 69.78 | 71.83 | 1866800.0 | 71.83 |
2020-03-03 | 71.96 | 66.87 | 71.7 | 67.67 | 2817800.0 | 67.67 |
2020-03-02 | 73.44 | 68.21 | 72.85 | 72.74 | 1789100.0 | 72.74 |
2020-02-28 | 75.78 | 69.47 | 69.47 | 73.86 | 2328300.0 | 73.86 |
2020-02-27 | 77.28 | 63.0 | 63.01 | 71.93 | 5730600.0 | 71.93 |
2020-02-26 | 68.59 | 63.32 | 66.49 | 63.8 | 2160400.0 | 63.8 |
2020-02-25 | 72.52 | 65.9 | 72.37 | 66.15 | 1972000.0 | 66.15 |
2020-02-24 | 71.31 | 67.75 | 67.78 | 71.3 | 1241800.0 | 71.3 |
2020-02-21 | 73.46 | 71.16 | 73.14 | 72.78 | 817000.0 | 72.78 |
2020-02-20 | 74.84 | 72.0 | 73.54 | 73.58 | 768000.0 | 73.58 |
2020-02-19 | 74.98 | 73.26 | 73.46 | 73.56 | 520900.0 | 73.56 |
2020-02-18 | 73.95 | 72.12 | 72.46 | 73.2 | 672400.0 | 73.2 |