名前 | Eagle Materials Inc Common Stock |
ティッカー | EXP |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 124.33 | 119.85 | 122.94 | 121.23 | 342200.0 | 121.23 |
2021-02-12 | 123.17 | 117.26 | 117.57 | 122.87 | 245900.0 | 122.87 |
2021-02-11 | 119.33 | 116.92 | 118.51 | 118.81 | 332000.0 | 118.81 |
2021-02-10 | 119.05 | 117.28 | 117.97 | 117.82 | 240100.0 | 117.82 |
2021-02-09 | 119.94 | 117.38 | 118.34 | 117.58 | 218800.0 | 117.58 |
2021-02-08 | 119.39 | 117.21 | 118.01 | 118.83 | 332600.0 | 118.83 |
2021-02-05 | 118.84 | 116.75 | 118.66 | 117.34 | 183800.0 | 117.34 |
2021-02-04 | 118.07 | 115.66 | 115.79 | 117.23 | 371900.0 | 117.23 |
2021-02-03 | 117.43 | 115.0 | 116.01 | 116.14 | 190700.0 | 116.14 |
2021-02-02 | 118.42 | 115.47 | 118.15 | 115.78 | 315500.0 | 115.78 |
2021-02-01 | 117.02 | 111.08 | 111.59 | 116.23 | 517600.0 | 116.23 |
2021-01-29 | 114.06 | 108.65 | 112.48 | 110.03 | 574500.0 | 110.03 |
2021-01-28 | 114.56 | 108.32 | 109.98 | 112.3 | 541700.0 | 112.3 |
2021-01-27 | 110.15 | 105.4 | 108.64 | 108.37 | 357100.0 | 108.37 |
2021-01-26 | 114.64 | 110.62 | 114.64 | 110.72 | 288000.0 | 110.72 |
2021-01-25 | 115.35 | 113.1 | 113.63 | 113.65 | 289900.0 | 113.65 |
2021-01-22 | 114.98 | 112.13 | 112.99 | 114.23 | 267700.0 | 114.23 |
2021-01-21 | 116.61 | 113.89 | 115.99 | 113.98 | 254400.0 | 113.98 |
2021-01-20 | 115.91 | 113.42 | 114.49 | 115.08 | 212800.0 | 115.08 |
2021-01-19 | 113.95 | 111.83 | 113.27 | 113.16 | 229500.0 | 113.16 |
2021-01-15 | 113.42 | 109.2 | 110.53 | 112.63 | 338000.0 | 112.63 |
2021-01-14 | 112.87 | 110.01 | 112.87 | 111.77 | 386900.0 | 111.77 |
2021-01-13 | 115.53 | 111.2 | 115.0 | 111.5 | 380100.0 | 111.5 |
2021-01-12 | 116.38 | 113.01 | 113.99 | 115.51 | 243500.0 | 115.51 |
2021-01-11 | 113.68 | 110.59 | 110.59 | 113.34 | 276500.0 | 113.34 |
2021-01-08 | 113.33 | 111.0 | 113.33 | 113.0 | 308500.0 | 113.0 |
2021-01-07 | 113.04 | 110.83 | 112.0 | 112.43 | 330600.0 | 112.43 |
2021-01-06 | 112.53 | 106.8 | 107.39 | 110.84 | 996700.0 | 110.84 |
2021-01-05 | 103.51 | 98.98 | 98.98 | 103.03 | 479000.0 | 103.03 |
2021-01-04 | 104.89 | 99.27 | 101.85 | 99.67 | 443800.0 | 99.67 |
2020-12-31 | 102.65 | 100.31 | 101.49 | 101.35 | 368300.0 | 101.35 |
2020-12-30 | 102.3 | 100.27 | 100.27 | 101.95 | 221300.0 | 101.95 |
2020-12-29 | 101.57 | 99.1 | 100.6 | 99.68 | 260800.0 | 99.68 |
2020-12-28 | 101.56 | 99.85 | 100.43 | 100.27 | 178800.0 | 100.27 |
2020-12-24 | 100.04 | 98.24 | 99.0 | 99.99 | 99500.0 | 99.99 |
2020-12-23 | 100.0 | 97.91 | 98.82 | 99.48 | 282700.0 | 99.48 |
2020-12-22 | 100.15 | 98.13 | 99.32 | 98.84 | 202400.0 | 98.84 |
2020-12-21 | 100.08 | 97.09 | 97.96 | 99.23 | 238000.0 | 99.23 |
2020-12-18 | 101.0 | 99.0 | 100.7 | 100.01 | 562800.0 | 100.01 |
2020-12-17 | 100.16 | 98.5 | 98.7 | 100.04 | 278700.0 | 100.04 |
2020-12-16 | 99.24 | 97.14 | 99.24 | 98.04 | 307200.0 | 98.04 |
2020-12-15 | 99.24 | 97.44 | 97.5 | 98.48 | 431900.0 | 98.48 |
2020-12-14 | 99.98 | 97.13 | 99.98 | 97.16 | 420300.0 | 97.16 |
2020-12-11 | 99.05 | 96.4 | 96.63 | 98.55 | 296900.0 | 98.55 |
2020-12-10 | 97.68 | 95.32 | 96.45 | 97.21 | 275500.0 | 97.21 |
2020-12-09 | 98.03 | 95.94 | 97.42 | 97.08 | 341400.0 | 97.08 |
2020-12-08 | 98.06 | 95.79 | 95.97 | 97.59 | 291300.0 | 97.59 |
2020-12-07 | 97.25 | 94.8 | 95.73 | 97.05 | 258400.0 | 97.05 |
2020-12-04 | 97.74 | 95.79 | 97.0 | 96.35 | 213700.0 | 96.35 |
2020-12-03 | 96.95 | 93.2 | 94.1 | 96.26 | 259500.0 | 96.26 |
2020-12-02 | 94.93 | 93.34 | 94.25 | 94.03 | 349500.0 | 94.03 |
2020-12-01 | 95.51 | 92.0 | 92.54 | 95.09 | 506400.0 | 95.09 |
2020-11-30 | 93.11 | 90.85 | 92.38 | 90.99 | 226100.0 | 90.99 |
2020-11-27 | 94.62 | 92.02 | 94.15 | 92.96 | 83700.0 | 92.96 |
2020-11-25 | 95.79 | 93.6 | 95.69 | 94.29 | 183500.0 | 94.29 |
2020-11-24 | 97.75 | 95.1 | 95.22 | 96.28 | 582400.0 | 96.28 |
2020-11-23 | 95.0 | 93.17 | 93.3 | 94.13 | 469100.0 | 94.13 |
2020-11-20 | 94.21 | 91.97 | 94.03 | 92.65 | 375000.0 | 92.65 |
2020-11-19 | 93.19 | 91.21 | 92.32 | 92.7 | 524100.0 | 92.7 |
2020-11-18 | 91.9 | 89.0 | 90.13 | 91.1 | 579800.0 | 91.1 |
2020-11-17 | 89.96 | 87.96 | 88.69 | 89.1 | 468400.0 | 89.1 |
2020-11-16 | 90.68 | 88.56 | 90.3 | 89.82 | 656800.0 | 89.82 |
2020-11-13 | 90.21 | 87.35 | 87.45 | 87.9 | 315400.0 | 87.9 |
2020-11-12 | 88.34 | 86.04 | 87.88 | 87.08 | 347400.0 | 87.08 |
2020-11-11 | 90.0 | 87.53 | 90.0 | 88.49 | 431400.0 | 88.49 |
2020-11-10 | 91.51 | 88.38 | 88.66 | 89.76 | 356400.0 | 89.76 |
2020-11-09 | 97.79 | 87.33 | 97.19 | 87.7 | 439400.0 | 87.7 |
2020-11-06 | 91.25 | 88.25 | 90.34 | 89.17 | 318900.0 | 89.17 |
2020-11-05 | 92.67 | 89.64 | 90.04 | 90.13 | 328800.0 | 90.13 |
2020-11-04 | 89.74 | 84.69 | 89.5 | 88.33 | 579100.0 | 88.33 |
2020-11-03 | 92.85 | 89.73 | 90.77 | 92.21 | 364500.0 | 92.21 |
2020-11-02 | 90.43 | 86.92 | 86.92 | 88.71 | 228700.0 | 88.71 |
2020-10-30 | 89.08 | 84.6 | 86.39 | 85.25 | 484900.0 | 85.25 |
2020-10-29 | 88.73 | 83.1 | 83.7 | 85.82 | 443400.0 | 85.82 |
2020-10-28 | 86.0 | 82.88 | 85.81 | 82.97 | 366100.0 | 82.97 |
2020-10-27 | 89.38 | 87.19 | 89.38 | 87.29 | 244600.0 | 87.29 |
2020-10-26 | 90.46 | 88.01 | 89.56 | 89.22 | 380200.0 | 89.22 |
2020-10-23 | 91.44 | 89.89 | 91.08 | 91.25 | 503600.0 | 91.25 |
2020-10-22 | 90.87 | 89.0 | 89.0 | 90.0 | 565600.0 | 90.0 |
2020-10-21 | 91.12 | 89.16 | 89.77 | 89.43 | 260500.0 | 89.43 |
2020-10-20 | 92.51 | 89.73 | 92.51 | 89.95 | 530200.0 | 89.95 |
2020-10-19 | 93.9 | 90.29 | 93.64 | 91.28 | 208500.0 | 91.28 |
2020-10-16 | 93.95 | 92.36 | 92.78 | 92.92 | 145800.0 | 92.92 |
2020-10-15 | 92.45 | 89.91 | 90.27 | 92.12 | 150100.0 | 92.12 |
2020-10-14 | 91.92 | 89.09 | 90.36 | 91.76 | 299800.0 | 91.76 |
2020-10-13 | 92.89 | 89.49 | 92.44 | 90.06 | 269500.0 | 90.06 |
2020-10-12 | 94.8 | 93.02 | 94.41 | 93.46 | 258600.0 | 93.46 |
2020-10-09 | 94.66 | 91.73 | 94.36 | 93.36 | 295600.0 | 93.36 |
2020-10-08 | 94.99 | 92.84 | 93.06 | 93.83 | 236100.0 | 93.83 |
2020-10-07 | 92.91 | 90.09 | 90.9 | 91.32 | 321500.0 | 91.32 |
2020-10-06 | 92.97 | 88.96 | 90.78 | 89.26 | 550400.0 | 89.26 |
2020-10-05 | 91.61 | 88.0 | 89.44 | 89.29 | 797000.0 | 89.29 |
2020-10-02 | 89.29 | 84.59 | 84.86 | 87.76 | 751900.0 | 87.76 |
2020-10-01 | 88.43 | 86.0 | 86.31 | 86.97 | 266100.0 | 86.97 |
2020-09-30 | 87.53 | 84.69 | 84.78 | 86.32 | 376600.0 | 86.32 |
2020-09-29 | 85.32 | 83.18 | 84.52 | 84.42 | 246900.0 | 84.42 |
2020-09-28 | 85.74 | 83.25 | 83.47 | 84.82 | 275900.0 | 84.82 |
2020-09-25 | 81.99 | 79.9 | 80.01 | 81.89 | 392500.0 | 81.89 |
2020-09-24 | 83.77 | 78.23 | 83.57 | 80.82 | 615700.0 | 80.82 |
2020-09-23 | 88.38 | 83.17 | 86.55 | 83.29 | 315200.0 | 83.29 |
2020-09-22 | 87.76 | 85.68 | 85.68 | 86.76 | 462200.0 | 86.76 |
2020-09-21 | 85.31 | 81.43 | 83.65 | 85.23 | 493300.0 | 85.23 |
2020-09-18 | 89.55 | 84.64 | 88.4 | 85.87 | 553200.0 | 85.87 |
2020-09-17 | 89.11 | 85.5 | 86.71 | 88.77 | 302700.0 | 88.77 |
2020-09-16 | 89.22 | 85.71 | 86.67 | 87.95 | 197800.0 | 87.95 |
2020-09-15 | 87.67 | 85.62 | 86.5 | 85.97 | 205300.0 | 85.97 |
2020-09-14 | 86.24 | 83.49 | 84.12 | 86.04 | 160300.0 | 86.04 |
2020-09-11 | 84.64 | 80.83 | 81.77 | 83.13 | 280600.0 | 83.13 |
2020-09-10 | 82.06 | 80.83 | 80.96 | 81.37 | 307200.0 | 81.37 |
2020-09-09 | 80.87 | 78.24 | 79.53 | 80.79 | 334400.0 | 80.79 |
2020-09-08 | 81.23 | 78.4 | 81.09 | 78.85 | 250300.0 | 78.85 |
2020-09-04 | 84.38 | 80.83 | 83.95 | 81.99 | 264700.0 | 81.99 |
2020-09-03 | 86.12 | 81.86 | 85.34 | 82.42 | 291800.0 | 82.42 |
2020-09-02 | 85.91 | 82.46 | 83.52 | 85.57 | 160400.0 | 85.57 |
2020-09-01 | 83.59 | 80.67 | 81.36 | 83.32 | 197900.0 | 83.32 |
2020-08-31 | 84.27 | 81.71 | 84.27 | 81.77 | 260400.0 | 81.77 |
2020-08-28 | 84.41 | 82.3 | 83.5 | 84.35 | 372800.0 | 84.35 |
2020-08-27 | 84.77 | 82.65 | 83.75 | 83.1 | 282100.0 | 83.1 |
2020-08-26 | 83.42 | 82.09 | 82.73 | 83.4 | 265500.0 | 83.4 |
2020-08-25 | 83.42 | 80.85 | 82.78 | 82.74 | 223100.0 | 82.74 |
2020-08-24 | 84.01 | 81.78 | 82.77 | 82.6 | 275200.0 | 82.6 |
2020-08-21 | 82.07 | 80.22 | 80.65 | 81.81 | 346200.0 | 81.81 |
2020-08-20 | 82.55 | 81.02 | 81.41 | 81.41 | 248800.0 | 81.41 |
2020-08-19 | 83.91 | 82.47 | 83.37 | 82.63 | 158900.0 | 82.63 |
2020-08-18 | 85.37 | 83.18 | 84.6 | 83.19 | 165900.0 | 83.19 |
2020-08-17 | 85.45 | 84.04 | 84.83 | 84.35 | 222000.0 | 84.35 |
2020-08-14 | 85.39 | 82.34 | 83.0 | 84.61 | 167500.0 | 84.61 |
2020-08-13 | 84.77 | 83.02 | 83.51 | 83.68 | 179000.0 | 83.68 |
2020-08-12 | 85.6 | 82.88 | 85.44 | 83.97 | 230700.0 | 83.97 |
2020-08-11 | 87.23 | 84.36 | 86.16 | 84.38 | 268100.0 | 84.38 |
2020-08-10 | 85.31 | 84.07 | 84.23 | 84.76 | 294800.0 | 84.76 |
2020-08-07 | 84.26 | 81.99 | 81.99 | 83.94 | 234700.0 | 83.94 |
2020-08-06 | 84.37 | 82.0 | 83.42 | 82.5 | 320700.0 | 82.5 |
2020-08-05 | 84.37 | 82.49 | 83.61 | 83.64 | 304700.0 | 83.64 |
2020-08-04 | 83.2 | 82.0 | 82.1 | 82.34 | 774000.0 | 82.34 |
2020-08-03 | 82.93 | 80.35 | 81.04 | 82.38 | 419800.0 | 82.38 |
2020-07-31 | 81.66 | 77.98 | 81.49 | 80.23 | 445100.0 | 80.23 |
2020-07-30 | 83.0 | 80.47 | 81.19 | 81.75 | 559000.0 | 81.75 |
2020-07-29 | 81.27 | 79.37 | 80.0 | 81.06 | 319700.0 | 81.06 |
2020-07-28 | 81.99 | 79.08 | 81.59 | 79.29 | 713600.0 | 79.29 |
2020-07-27 | 82.44 | 79.11 | 79.64 | 82.37 | 354600.0 | 82.37 |
2020-07-24 | 80.0 | 78.42 | 78.87 | 79.73 | 251800.0 | 79.73 |
2020-07-23 | 79.7 | 77.63 | 77.63 | 78.95 | 324100.0 | 78.95 |
2020-07-22 | 79.5 | 77.37 | 78.65 | 78.01 | 357100.0 | 78.01 |
2020-07-21 | 78.71 | 75.74 | 76.19 | 77.9 | 399100.0 | 77.9 |
2020-07-20 | 76.14 | 74.97 | 76.06 | 75.51 | 169400.0 | 75.51 |
2020-07-17 | 76.84 | 75.5 | 75.62 | 76.29 | 212800.0 | 76.29 |
2020-07-16 | 75.69 | 73.79 | 73.82 | 75.22 | 264100.0 | 75.22 |
2020-07-15 | 75.0 | 72.58 | 74.41 | 73.97 | 440700.0 | 73.97 |
2020-07-14 | 72.64 | 70.57 | 71.51 | 72.56 | 292800.0 | 72.56 |
2020-07-13 | 73.1 | 70.16 | 71.78 | 71.08 | 293700.0 | 71.08 |
2020-07-10 | 70.99 | 69.0 | 69.0 | 70.92 | 213600.0 | 70.92 |
2020-07-09 | 71.58 | 68.9 | 70.71 | 69.44 | 332600.0 | 69.44 |
2020-07-08 | 71.91 | 70.83 | 71.1 | 71.41 | 325000.0 | 71.41 |
2020-07-07 | 72.18 | 71.06 | 72.01 | 71.56 | 269400.0 | 71.56 |
2020-07-06 | 73.22 | 71.24 | 72.24 | 72.69 | 355700.0 | 72.69 |
2020-07-02 | 73.05 | 69.6 | 70.26 | 70.7 | 320000.0 | 70.7 |
2020-07-01 | 70.52 | 67.94 | 70.33 | 68.27 | 390600.0 | 68.27 |
2020-06-30 | 70.66 | 69.16 | 70.44 | 70.22 | 325800.0 | 70.22 |
2020-06-29 | 71.53 | 68.61 | 69.73 | 70.53 | 298300.0 | 70.53 |
2020-06-26 | 69.93 | 67.1 | 69.67 | 68.91 | 1283200.0 | 68.91 |
2020-06-25 | 70.73 | 66.91 | 67.24 | 70.37 | 575200.0 | 70.37 |
2020-06-24 | 70.08 | 68.02 | 69.76 | 68.07 | 414800.0 | 68.07 |
2020-06-23 | 71.67 | 70.03 | 71.05 | 70.93 | 357700.0 | 70.93 |
2020-06-22 | 70.41 | 67.81 | 69.18 | 69.73 | 416700.0 | 69.73 |
2020-06-19 | 74.18 | 69.98 | 73.62 | 69.98 | 627000.0 | 69.98 |
2020-06-18 | 74.44 | 71.82 | 72.08 | 73.02 | 453600.0 | 73.02 |
2020-06-17 | 76.21 | 72.51 | 76.21 | 73.0 | 468600.0 | 73.0 |
2020-06-16 | 75.92 | 72.63 | 72.64 | 75.44 | 776700.0 | 75.44 |
2020-06-15 | 68.87 | 63.4 | 63.8 | 68.77 | 414800.0 | 68.77 |
2020-06-12 | 68.92 | 64.7 | 68.47 | 66.54 | 435700.0 | 66.54 |
2020-06-11 | 69.78 | 65.07 | 68.39 | 65.31 | 578900.0 | 65.31 |
2020-06-10 | 74.49 | 71.89 | 74.2 | 72.64 | 588400.0 | 72.64 |
2020-06-09 | 76.2 | 74.0 | 75.11 | 74.22 | 386400.0 | 74.22 |
2020-06-08 | 78.79 | 75.77 | 77.71 | 76.55 | 359900.0 | 76.55 |
2020-06-05 | 79.08 | 76.38 | 77.16 | 76.56 | 584700.0 | 76.56 |
2020-06-04 | 73.74 | 71.09 | 71.89 | 73.58 | 396400.0 | 73.58 |
2020-06-03 | 73.12 | 70.74 | 71.03 | 72.56 | 311900.0 | 72.56 |
2020-06-02 | 69.67 | 67.71 | 67.71 | 69.58 | 370600.0 | 69.58 |
2020-06-01 | 68.14 | 66.62 | 66.75 | 67.07 | 337800.0 | 67.07 |
2020-05-29 | 68.26 | 66.11 | 67.33 | 66.76 | 526500.0 | 66.76 |
2020-05-28 | 70.04 | 67.28 | 70.04 | 67.98 | 384800.0 | 67.98 |
2020-05-27 | 71.73 | 67.77 | 70.39 | 69.02 | 489600.0 | 69.02 |
2020-05-26 | 69.45 | 67.9 | 68.5 | 68.34 | 537900.0 | 68.34 |
2020-05-22 | 67.62 | 65.06 | 66.99 | 65.85 | 341400.0 | 65.85 |
2020-05-21 | 66.98 | 62.62 | 62.62 | 66.05 | 851700.0 | 66.05 |
2020-05-20 | 65.9 | 62.46 | 63.22 | 62.73 | 714000.0 | 62.73 |
2020-05-19 | 66.0 | 59.96 | 63.48 | 60.21 | 693900.0 | 60.21 |
2020-05-18 | 59.97 | 55.67 | 56.59 | 59.46 | 615400.0 | 59.46 |
2020-05-15 | 54.35 | 52.26 | 52.93 | 53.38 | 442500.0 | 53.38 |
2020-05-14 | 53.89 | 48.57 | 50.86 | 53.52 | 399100.0 | 53.52 |
2020-05-13 | 55.13 | 51.56 | 54.86 | 51.93 | 498700.0 | 51.93 |
2020-05-12 | 57.07 | 54.99 | 56.34 | 55.49 | 322200.0 | 55.49 |
2020-05-11 | 57.99 | 54.99 | 57.99 | 55.82 | 416700.0 | 55.82 |
2020-05-08 | 59.68 | 57.73 | 58.45 | 59.15 | 405100.0 | 59.15 |
2020-05-07 | 58.8 | 56.4 | 57.14 | 56.48 | 277500.0 | 56.48 |
2020-05-06 | 60.03 | 56.03 | 59.71 | 56.07 | 386400.0 | 56.07 |
2020-05-05 | 61.43 | 58.63 | 59.8 | 59.26 | 315100.0 | 59.26 |
2020-05-04 | 59.39 | 57.2 | 57.56 | 58.96 | 226300.0 | 58.96 |
2020-05-01 | 59.51 | 57.38 | 59.51 | 58.68 | 339300.0 | 58.68 |
2020-04-30 | 61.63 | 59.13 | 61.04 | 61.01 | 364000.0 | 61.01 |
2020-04-29 | 63.16 | 60.82 | 61.19 | 62.76 | 441700.0 | 62.76 |
2020-04-28 | 59.72 | 57.42 | 57.42 | 58.96 | 336000.0 | 58.96 |
2020-04-27 | 56.26 | 53.2 | 53.43 | 55.65 | 525800.0 | 55.65 |
2020-04-24 | 53.9 | 52.15 | 53.22 | 52.6 | 504100.0 | 52.6 |
2020-04-23 | 54.0 | 52.23 | 53.75 | 53.06 | 973200.0 | 53.06 |
2020-04-22 | 53.09 | 51.04 | 53.07 | 51.82 | 326400.0 | 51.82 |
2020-04-21 | 52.06 | 50.7 | 51.69 | 51.36 | 392500.0 | 51.36 |
2020-04-20 | 55.5 | 53.49 | 55.4 | 53.55 | 503400.0 | 53.55 |
2020-04-17 | 57.9 | 55.4 | 57.72 | 56.76 | 464400.0 | 56.76 |
2020-04-16 | 60.84 | 55.01 | 59.27 | 55.83 | 449500.0 | 55.83 |
2020-04-15 | 61.15 | 56.63 | 59.76 | 59.32 | 468300.0 | 59.32 |
2020-04-14 | 65.95 | 61.54 | 64.89 | 62.51 | 262900.0 | 62.51 |
2020-04-13 | 66.49 | 62.19 | 66.49 | 63.51 | 398500.0 | 63.51 |
2020-04-09 | 66.4 | 59.77 | 60.78 | 65.87 | 729900.0 | 65.87 |
2020-04-08 | 60.0 | 56.98 | 57.73 | 59.25 | 386200.0 | 59.15 |
2020-04-07 | 60.32 | 56.76 | 57.74 | 56.94 | 544300.0 | 56.84 |
2020-04-06 | 55.55 | 52.13 | 52.31 | 54.77 | 433900.0 | 54.68 |
2020-04-03 | 54.57 | 48.5 | 54.55 | 49.89 | 364500.0 | 49.81 |
2020-04-02 | 55.96 | 52.25 | 54.3 | 54.01 | 358800.0 | 53.92 |
2020-04-01 | 56.44 | 52.7 | 55.95 | 54.19 | 362000.0 | 54.1 |
2020-03-31 | 59.32 | 53.87 | 54.43 | 58.42 | 698500.0 | 58.32 |
2020-03-30 | 54.72 | 51.59 | 52.48 | 54.53 | 348100.0 | 54.44 |
2020-03-27 | 55.08 | 52.02 | 53.38 | 52.39 | 394500.0 | 52.3 |
2020-03-26 | 57.64 | 54.11 | 54.11 | 56.02 | 366200.0 | 55.93 |
2020-03-25 | 56.34 | 48.65 | 50.72 | 53.42 | 749000.0 | 53.33 |
2020-03-24 | 52.58 | 45.73 | 45.73 | 50.52 | 635800.0 | 50.43 |
2020-03-23 | 45.86 | 41.83 | 44.91 | 43.17 | 630500.0 | 43.1 |
2020-03-20 | 53.29 | 44.02 | 52.25 | 45.12 | 774200.0 | 45.04 |
2020-03-19 | 53.76 | 47.01 | 49.74 | 52.02 | 581800.0 | 51.93 |
2020-03-18 | 53.94 | 43.14 | 50.01 | 50.01 | 993200.0 | 49.93 |
2020-03-17 | 57.45 | 51.33 | 53.97 | 54.24 | 697200.0 | 54.15 |
2020-03-16 | 57.27 | 52.67 | 56.0 | 53.12 | 572400.0 | 53.03 |
2020-03-13 | 65.13 | 54.55 | 56.37 | 64.86 | 736800.0 | 64.75 |
2020-03-12 | 59.84 | 53.48 | 59.43 | 53.49 | 475600.0 | 53.4 |
2020-03-11 | 68.39 | 62.78 | 67.84 | 63.62 | 416500.0 | 63.51 |
2020-03-10 | 70.09 | 64.71 | 69.41 | 69.91 | 504800.0 | 69.79 |
2020-03-09 | 74.79 | 65.32 | 73.01 | 67.15 | 646700.0 | 67.04 |
2020-03-06 | 80.2 | 76.04 | 79.66 | 77.85 | 583000.0 | 77.72 |
2020-03-05 | 84.28 | 80.96 | 83.77 | 82.09 | 291600.0 | 81.95 |
2020-03-04 | 85.68 | 81.94 | 82.7 | 85.58 | 342500.0 | 85.44 |
2020-03-03 | 84.57 | 80.9 | 82.01 | 81.55 | 304900.0 | 81.41 |
2020-03-02 | 81.76 | 78.48 | 79.28 | 81.65 | 378800.0 | 81.51 |
2020-02-28 | 79.59 | 76.67 | 79.2 | 78.93 | 410800.0 | 78.8 |
2020-02-27 | 83.82 | 81.41 | 83.11 | 81.41 | 386500.0 | 81.27 |
2020-02-26 | 86.17 | 83.33 | 85.74 | 84.59 | 336000.0 | 84.45 |
2020-02-25 | 90.04 | 85.51 | 90.04 | 85.65 | 318800.0 | 85.51 |
2020-02-24 | 90.34 | 87.6 | 87.9 | 89.87 | 337300.0 | 89.72 |
2020-02-21 | 90.78 | 87.72 | 89.09 | 90.39 | 358300.0 | 90.24 |
2020-02-20 | 91.33 | 88.93 | 90.28 | 89.06 | 342900.0 | 88.91 |
2020-02-19 | 91.27 | 89.69 | 90.69 | 90.53 | 314900.0 | 90.38 |
2020-02-18 | 90.46 | 88.34 | 88.69 | 90.17 | 391300.0 | 90.02 |