名前 | FARO Technologies Inc. Common Stock |
ティッカー | FARO |
国 | United States |
上場年 | 1997.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 81.32 | 79.17 | 79.17 | 79.73 | 111800.0 | 79.73 |
2021-02-12 | 78.89 | 77.44 | 78.89 | 78.8 | 100500.0 | 78.8 |
2021-02-11 | 80.6 | 78.31 | 80.27 | 79.25 | 85800.0 | 79.25 |
2021-02-10 | 82.7 | 79.78 | 82.53 | 79.79 | 66600.0 | 79.79 |
2021-02-09 | 82.18 | 80.53 | 81.43 | 81.71 | 115700.0 | 81.71 |
2021-02-08 | 81.97 | 79.21 | 79.21 | 81.38 | 113100.0 | 81.38 |
2021-02-05 | 78.9 | 76.71 | 78.08 | 78.41 | 95800.0 | 78.41 |
2021-02-04 | 77.49 | 73.81 | 73.94 | 77.39 | 65200.0 | 77.39 |
2021-02-03 | 75.17 | 73.19 | 74.48 | 73.8 | 70800.0 | 73.8 |
2021-02-02 | 74.49 | 72.14 | 72.94 | 74.49 | 76500.0 | 74.49 |
2021-02-01 | 72.75 | 69.76 | 70.83 | 72.31 | 96100.0 | 72.31 |
2021-01-29 | 71.98 | 69.42 | 71.1 | 70.57 | 93100.0 | 70.57 |
2021-01-28 | 73.23 | 70.62 | 73.23 | 71.18 | 81000.0 | 71.18 |
2021-01-27 | 75.99 | 71.82 | 75.26 | 72.37 | 132100.0 | 72.37 |
2021-01-26 | 78.02 | 76.89 | 78.02 | 76.97 | 90200.0 | 76.97 |
2021-01-25 | 78.17 | 75.57 | 75.57 | 77.16 | 107100.0 | 77.16 |
2021-01-22 | 76.02 | 74.02 | 74.34 | 76.0 | 74200.0 | 76.0 |
2021-01-21 | 75.79 | 74.23 | 75.71 | 75.15 | 79900.0 | 75.15 |
2021-01-20 | 76.89 | 75.15 | 75.62 | 75.59 | 85400.0 | 75.59 |
2021-01-19 | 76.36 | 74.17 | 75.3 | 75.26 | 95300.0 | 75.26 |
2021-01-15 | 74.03 | 71.91 | 72.84 | 73.91 | 112700.0 | 73.91 |
2021-01-14 | 74.71 | 73.11 | 73.28 | 73.51 | 61300.0 | 73.51 |
2021-01-13 | 75.34 | 72.64 | 74.01 | 72.79 | 57300.0 | 72.79 |
2021-01-12 | 76.28 | 73.7 | 76.28 | 74.49 | 91000.0 | 74.49 |
2021-01-11 | 76.99 | 74.92 | 76.36 | 76.3 | 138500.0 | 76.3 |
2021-01-08 | 77.25 | 75.13 | 76.97 | 77.01 | 114100.0 | 77.01 |
2021-01-07 | 77.04 | 73.07 | 73.1 | 76.73 | 94900.0 | 76.73 |
2021-01-06 | 73.79 | 71.71 | 71.85 | 72.85 | 141300.0 | 72.85 |
2021-01-05 | 71.46 | 68.15 | 68.23 | 70.75 | 73100.0 | 70.75 |
2021-01-04 | 71.89 | 67.1 | 70.91 | 68.33 | 120900.0 | 68.33 |
2020-12-31 | 71.11 | 69.25 | 69.6 | 70.63 | 42800.0 | 70.63 |
2020-12-30 | 71.95 | 69.14 | 71.95 | 69.73 | 88800.0 | 69.73 |
2020-12-29 | 71.76 | 69.02 | 71.76 | 69.54 | 85000.0 | 69.54 |
2020-12-28 | 73.13 | 71.22 | 73.13 | 71.68 | 82700.0 | 71.68 |
2020-12-24 | 72.26 | 71.46 | 71.48 | 71.75 | 21500.0 | 71.75 |
2020-12-23 | 72.23 | 71.27 | 71.57 | 71.49 | 59300.0 | 71.49 |
2020-12-22 | 72.32 | 70.93 | 72.17 | 71.3 | 66100.0 | 71.3 |
2020-12-21 | 72.11 | 70.5 | 71.12 | 71.5 | 100600.0 | 71.5 |
2020-12-18 | 76.18 | 72.36 | 74.46 | 72.69 | 225600.0 | 72.69 |
2020-12-17 | 74.0 | 71.86 | 72.05 | 73.96 | 52600.0 | 73.96 |
2020-12-16 | 72.84 | 71.24 | 71.85 | 71.95 | 70100.0 | 71.95 |
2020-12-15 | 72.29 | 69.77 | 71.08 | 72.14 | 146000.0 | 72.14 |
2020-12-14 | 71.97 | 69.93 | 70.84 | 70.58 | 70100.0 | 70.58 |
2020-12-11 | 70.62 | 69.07 | 69.3 | 70.4 | 72300.0 | 70.4 |
2020-12-10 | 69.61 | 68.0 | 68.11 | 69.41 | 68500.0 | 69.41 |
2020-12-09 | 69.36 | 66.92 | 67.83 | 68.33 | 107600.0 | 68.33 |
2020-12-08 | 67.89 | 66.76 | 66.9 | 67.16 | 112600.0 | 67.16 |
2020-12-07 | 67.49 | 66.47 | 66.91 | 67.08 | 75500.0 | 67.08 |
2020-12-04 | 68.69 | 66.5 | 67.61 | 67.05 | 116600.0 | 67.05 |
2020-12-03 | 68.86 | 66.95 | 67.83 | 66.99 | 71100.0 | 66.99 |
2020-12-02 | 68.0 | 66.05 | 66.37 | 67.94 | 60800.0 | 67.94 |
2020-12-01 | 67.28 | 66.23 | 66.5 | 66.62 | 95400.0 | 66.62 |
2020-11-30 | 66.85 | 65.7 | 66.2 | 66.12 | 98500.0 | 66.12 |
2020-11-27 | 67.01 | 65.54 | 66.27 | 66.81 | 30800.0 | 66.81 |
2020-11-25 | 67.83 | 66.07 | 67.83 | 66.31 | 74600.0 | 66.31 |
2020-11-24 | 68.2 | 65.5 | 65.93 | 67.92 | 68400.0 | 67.92 |
2020-11-23 | 66.26 | 64.72 | 66.12 | 65.68 | 66700.0 | 65.68 |
2020-11-20 | 66.04 | 64.44 | 64.89 | 65.43 | 94900.0 | 65.43 |
2020-11-19 | 65.59 | 64.49 | 65.32 | 65.5 | 37000.0 | 65.5 |
2020-11-18 | 66.68 | 65.43 | 66.28 | 65.43 | 53400.0 | 65.43 |
2020-11-17 | 66.3 | 64.08 | 65.97 | 66.01 | 98500.0 | 66.01 |
2020-11-16 | 66.3 | 64.42 | 65.67 | 66.3 | 69600.0 | 66.3 |
2020-11-13 | 65.1 | 63.43 | 64.54 | 64.56 | 55400.0 | 64.56 |
2020-11-12 | 65.49 | 63.23 | 65.01 | 63.96 | 77900.0 | 63.96 |
2020-11-11 | 65.85 | 64.3 | 65.85 | 65.54 | 53100.0 | 65.54 |
2020-11-10 | 66.02 | 64.35 | 65.22 | 65.57 | 89200.0 | 65.57 |
2020-11-09 | 67.07 | 63.81 | 67.07 | 64.66 | 132700.0 | 64.66 |
2020-11-06 | 64.95 | 62.03 | 64.79 | 62.68 | 94100.0 | 62.68 |
2020-11-05 | 65.1 | 62.22 | 62.83 | 64.41 | 48100.0 | 64.41 |
2020-11-04 | 63.11 | 61.05 | 62.48 | 62.63 | 56300.0 | 62.63 |
2020-11-03 | 64.18 | 61.46 | 61.46 | 63.63 | 63600.0 | 63.63 |
2020-11-02 | 60.77 | 59.78 | 60.77 | 60.6 | 75000.0 | 60.6 |
2020-10-30 | 62.12 | 59.35 | 61.46 | 60.24 | 94600.0 | 60.24 |
2020-10-29 | 62.41 | 60.47 | 61.11 | 61.52 | 86900.0 | 61.52 |
2020-10-28 | 63.15 | 61.26 | 61.65 | 61.34 | 80000.0 | 61.34 |
2020-10-27 | 64.03 | 63.0 | 63.69 | 63.22 | 45600.0 | 63.22 |
2020-10-26 | 64.57 | 62.98 | 64.39 | 63.86 | 47100.0 | 63.86 |
2020-10-23 | 65.81 | 64.83 | 65.48 | 64.97 | 30700.0 | 64.97 |
2020-10-22 | 65.49 | 63.92 | 64.3 | 65.07 | 37600.0 | 65.07 |
2020-10-21 | 65.03 | 63.85 | 64.82 | 64.21 | 43000.0 | 64.21 |
2020-10-20 | 65.48 | 64.13 | 64.66 | 64.51 | 38800.0 | 64.51 |
2020-10-19 | 65.43 | 64.2 | 64.87 | 64.42 | 48400.0 | 64.42 |
2020-10-16 | 65.0 | 63.29 | 63.67 | 64.59 | 61200.0 | 64.59 |
2020-10-15 | 64.41 | 60.8 | 61.58 | 63.85 | 61900.0 | 63.85 |
2020-10-14 | 64.12 | 61.87 | 64.12 | 62.06 | 67300.0 | 62.06 |
2020-10-13 | 64.39 | 62.86 | 63.57 | 63.97 | 63400.0 | 63.97 |
2020-10-12 | 64.96 | 63.01 | 63.82 | 64.14 | 49100.0 | 64.14 |
2020-10-09 | 63.93 | 63.05 | 63.35 | 63.75 | 59000.0 | 63.75 |
2020-10-08 | 63.51 | 62.64 | 63.28 | 62.98 | 62500.0 | 62.98 |
2020-10-07 | 63.81 | 62.52 | 62.83 | 62.85 | 74100.0 | 62.85 |
2020-10-06 | 64.62 | 62.28 | 62.89 | 62.56 | 112400.0 | 62.56 |
2020-10-05 | 63.21 | 62.03 | 62.35 | 62.9 | 39700.0 | 62.9 |
2020-10-02 | 62.41 | 60.94 | 60.94 | 61.96 | 63400.0 | 61.96 |
2020-10-01 | 62.0 | 60.53 | 61.68 | 62.0 | 74900.0 | 62.0 |
2020-09-30 | 62.1 | 60.61 | 61.01 | 60.98 | 94900.0 | 60.98 |
2020-09-29 | 61.21 | 58.31 | 59.18 | 60.92 | 89700.0 | 60.92 |
2020-09-28 | 59.43 | 57.93 | 57.93 | 59.23 | 66900.0 | 59.23 |
2020-09-25 | 57.37 | 55.54 | 55.9 | 57.15 | 61900.0 | 57.15 |
2020-09-24 | 56.39 | 54.89 | 55.37 | 56.04 | 62300.0 | 56.04 |
2020-09-23 | 57.6 | 55.47 | 56.99 | 55.67 | 69600.0 | 55.67 |
2020-09-22 | 59.25 | 56.66 | 58.05 | 56.99 | 116700.0 | 56.99 |
2020-09-21 | 57.91 | 55.53 | 55.96 | 57.81 | 138700.0 | 57.81 |
2020-09-18 | 58.69 | 56.67 | 58.58 | 57.44 | 253900.0 | 57.44 |
2020-09-17 | 59.31 | 57.44 | 59.16 | 57.97 | 121000.0 | 57.97 |
2020-09-16 | 60.95 | 58.01 | 59.08 | 59.78 | 103100.0 | 59.78 |
2020-09-15 | 58.94 | 57.73 | 57.87 | 58.68 | 65500.0 | 58.68 |
2020-09-14 | 57.72 | 56.31 | 56.58 | 57.5 | 73700.0 | 57.5 |
2020-09-11 | 56.2 | 55.28 | 55.76 | 56.14 | 74000.0 | 56.14 |
2020-09-10 | 57.14 | 55.41 | 57.14 | 55.41 | 54500.0 | 55.41 |
2020-09-09 | 57.15 | 56.08 | 57.15 | 56.7 | 93300.0 | 56.7 |
2020-09-08 | 58.38 | 56.39 | 57.99 | 56.41 | 90000.0 | 56.41 |
2020-09-04 | 60.13 | 58.49 | 59.61 | 59.14 | 91700.0 | 59.14 |
2020-09-03 | 60.27 | 58.8 | 60.26 | 59.09 | 114300.0 | 59.09 |
2020-09-02 | 60.5 | 58.95 | 59.16 | 60.29 | 98000.0 | 60.29 |
2020-09-01 | 58.67 | 56.32 | 56.49 | 58.55 | 119200.0 | 58.55 |
2020-08-31 | 56.83 | 56.04 | 56.82 | 56.5 | 78700.0 | 56.5 |
2020-08-28 | 57.0 | 55.71 | 56.01 | 56.57 | 97700.0 | 56.57 |
2020-08-27 | 56.36 | 55.01 | 55.89 | 55.65 | 115300.0 | 55.65 |
2020-08-26 | 57.63 | 55.76 | 57.05 | 55.79 | 57200.0 | 55.79 |
2020-08-25 | 57.83 | 56.86 | 57.5 | 57.0 | 89300.0 | 57.0 |
2020-08-24 | 58.67 | 57.28 | 58.14 | 57.49 | 80600.0 | 57.49 |
2020-08-21 | 57.6 | 56.6 | 57.6 | 57.38 | 317100.0 | 57.38 |
2020-08-20 | 59.08 | 57.32 | 59.06 | 57.71 | 91200.0 | 57.71 |
2020-08-19 | 60.99 | 59.59 | 60.89 | 59.67 | 178400.0 | 59.67 |
2020-08-18 | 61.5 | 60.77 | 61.33 | 60.85 | 84300.0 | 60.85 |
2020-08-17 | 61.95 | 61.0 | 61.68 | 61.46 | 76300.0 | 61.46 |
2020-08-14 | 61.9 | 61.02 | 61.6 | 61.44 | 82900.0 | 61.44 |
2020-08-13 | 61.8 | 60.57 | 61.26 | 61.67 | 88000.0 | 61.67 |
2020-08-12 | 62.32 | 61.0 | 61.47 | 61.7 | 73800.0 | 61.7 |
2020-08-11 | 61.35 | 60.29 | 60.56 | 60.89 | 108500.0 | 60.89 |
2020-08-10 | 61.36 | 59.83 | 60.43 | 60.01 | 74700.0 | 60.01 |
2020-08-07 | 60.81 | 58.81 | 58.81 | 60.66 | 106300.0 | 60.66 |
2020-08-06 | 60.35 | 58.94 | 59.49 | 59.09 | 89100.0 | 59.09 |
2020-08-05 | 60.84 | 56.45 | 58.04 | 59.43 | 303000.0 | 59.43 |
2020-08-04 | 62.62 | 58.59 | 61.83 | 61.28 | 200000.0 | 61.28 |
2020-08-03 | 62.07 | 59.98 | 60.3 | 62.06 | 169500.0 | 62.06 |
2020-07-31 | 60.21 | 58.1 | 58.84 | 59.83 | 221100.0 | 59.83 |
2020-07-30 | 59.34 | 57.16 | 57.16 | 58.8 | 118500.0 | 58.8 |
2020-07-29 | 58.34 | 56.49 | 56.49 | 57.92 | 75600.0 | 57.92 |
2020-07-28 | 58.21 | 56.2 | 57.48 | 56.22 | 56200.0 | 56.22 |
2020-07-27 | 58.59 | 55.84 | 55.84 | 57.92 | 111400.0 | 57.92 |
2020-07-24 | 58.27 | 55.73 | 57.6 | 55.73 | 49700.0 | 55.73 |
2020-07-23 | 58.01 | 56.02 | 56.04 | 57.89 | 78900.0 | 57.89 |
2020-07-22 | 57.61 | 56.16 | 56.7 | 56.48 | 75400.0 | 56.48 |
2020-07-21 | 58.57 | 56.81 | 57.49 | 57.01 | 78100.0 | 57.01 |
2020-07-20 | 57.11 | 55.84 | 55.9 | 56.74 | 80800.0 | 56.74 |
2020-07-17 | 56.59 | 55.59 | 55.59 | 56.1 | 68300.0 | 56.1 |
2020-07-16 | 56.26 | 54.88 | 56.12 | 55.7 | 96200.0 | 55.7 |
2020-07-15 | 56.88 | 53.68 | 53.68 | 56.37 | 135100.0 | 56.37 |
2020-07-14 | 52.53 | 49.4 | 49.48 | 52.53 | 205800.0 | 52.53 |
2020-07-13 | 51.25 | 49.34 | 50.77 | 49.45 | 107200.0 | 49.45 |
2020-07-10 | 50.52 | 49.53 | 50.05 | 50.18 | 67200.0 | 50.18 |
2020-07-09 | 50.9 | 49.67 | 50.64 | 49.79 | 85500.0 | 49.79 |
2020-07-08 | 51.84 | 49.84 | 51.45 | 50.72 | 96400.0 | 50.72 |
2020-07-07 | 52.93 | 51.53 | 52.73 | 51.61 | 90800.0 | 51.61 |
2020-07-06 | 54.12 | 52.49 | 53.92 | 53.17 | 79200.0 | 53.17 |
2020-07-02 | 54.18 | 52.6 | 53.16 | 52.84 | 74600.0 | 52.84 |
2020-07-01 | 53.85 | 52.1 | 53.65 | 52.24 | 131700.0 | 52.24 |
2020-06-30 | 54.61 | 52.71 | 53.3 | 53.6 | 221600.0 | 53.6 |
2020-06-29 | 54.33 | 51.53 | 51.8 | 53.52 | 124400.0 | 53.52 |
2020-06-26 | 52.31 | 50.79 | 52.04 | 51.07 | 263300.0 | 51.07 |
2020-06-25 | 52.53 | 50.73 | 51.04 | 52.44 | 135000.0 | 52.44 |
2020-06-24 | 51.85 | 50.73 | 51.2 | 51.24 | 140600.0 | 51.24 |
2020-06-23 | 53.33 | 51.53 | 52.64 | 51.57 | 134000.0 | 51.57 |
2020-06-22 | 53.05 | 51.48 | 52.97 | 51.92 | 127000.0 | 51.92 |
2020-06-19 | 55.02 | 52.17 | 55.02 | 52.3 | 661300.0 | 52.3 |
2020-06-18 | 55.11 | 54.11 | 54.34 | 54.22 | 64400.0 | 54.22 |
2020-06-17 | 56.31 | 54.4 | 55.95 | 54.4 | 101000.0 | 54.4 |
2020-06-16 | 57.61 | 55.08 | 57.21 | 55.35 | 91600.0 | 55.35 |
2020-06-15 | 55.77 | 52.0 | 53.01 | 55.25 | 85500.0 | 55.25 |
2020-06-12 | 56.3 | 53.01 | 55.5 | 54.32 | 86400.0 | 54.32 |
2020-06-11 | 56.04 | 52.95 | 55.81 | 53.44 | 116700.0 | 53.44 |
2020-06-10 | 58.98 | 57.38 | 58.98 | 57.66 | 83800.0 | 57.66 |
2020-06-09 | 59.77 | 57.19 | 58.61 | 58.88 | 91100.0 | 58.88 |
2020-06-08 | 60.56 | 58.32 | 60.32 | 59.38 | 101100.0 | 59.38 |
2020-06-05 | 61.0 | 59.35 | 60.5 | 60.23 | 119200.0 | 60.23 |
2020-06-04 | 59.83 | 57.99 | 58.66 | 58.68 | 96400.0 | 58.68 |
2020-06-03 | 59.99 | 56.97 | 57.89 | 59.28 | 147400.0 | 59.28 |
2020-06-02 | 58.15 | 56.24 | 57.68 | 57.07 | 104300.0 | 57.07 |
2020-06-01 | 58.69 | 55.05 | 56.13 | 57.4 | 112700.0 | 57.4 |
2020-05-29 | 56.68 | 54.61 | 55.93 | 56.28 | 139300.0 | 56.28 |
2020-05-28 | 59.62 | 56.14 | 59.4 | 56.38 | 162200.0 | 56.38 |
2020-05-27 | 60.32 | 57.91 | 59.21 | 59.27 | 116400.0 | 59.27 |
2020-05-26 | 59.89 | 57.9 | 59.89 | 58.31 | 103700.0 | 58.31 |
2020-05-22 | 57.62 | 55.85 | 56.92 | 57.62 | 43800.0 | 57.62 |
2020-05-21 | 58.0 | 56.41 | 57.01 | 56.53 | 72100.0 | 56.53 |
2020-05-20 | 58.62 | 56.8 | 57.64 | 57.28 | 85300.0 | 57.28 |
2020-05-19 | 57.19 | 55.29 | 55.31 | 56.18 | 74700.0 | 56.18 |
2020-05-18 | 55.57 | 52.78 | 53.26 | 55.43 | 114600.0 | 55.43 |
2020-05-15 | 51.42 | 49.88 | 50.32 | 51.17 | 72800.0 | 51.17 |
2020-05-14 | 50.77 | 49.0 | 50.52 | 50.71 | 76400.0 | 50.71 |
2020-05-13 | 52.66 | 50.95 | 52.0 | 51.65 | 60200.0 | 51.65 |
2020-05-12 | 54.7 | 52.11 | 53.87 | 52.26 | 81400.0 | 52.26 |
2020-05-11 | 54.58 | 53.34 | 53.92 | 53.88 | 55600.0 | 53.88 |
2020-05-08 | 55.35 | 54.3 | 54.47 | 54.9 | 75500.0 | 54.9 |
2020-05-07 | 53.84 | 52.35 | 53.37 | 53.45 | 81300.0 | 53.45 |
2020-05-06 | 54.15 | 52.41 | 54.0 | 52.69 | 82100.0 | 52.69 |
2020-05-05 | 54.91 | 52.68 | 53.35 | 53.78 | 109200.0 | 53.78 |
2020-05-04 | 54.0 | 51.85 | 51.85 | 52.65 | 98900.0 | 52.65 |
2020-05-01 | 54.29 | 51.31 | 52.68 | 52.6 | 114700.0 | 52.6 |
2020-04-30 | 58.77 | 54.13 | 57.74 | 54.89 | 168500.0 | 54.89 |
2020-04-29 | 60.67 | 55.45 | 57.03 | 58.65 | 201300.0 | 58.65 |
2020-04-28 | 54.26 | 51.95 | 53.22 | 53.83 | 128600.0 | 53.83 |
2020-04-27 | 52.37 | 49.66 | 49.9 | 51.91 | 121500.0 | 51.91 |
2020-04-24 | 49.95 | 47.98 | 48.68 | 49.62 | 74900.0 | 49.62 |
2020-04-23 | 48.98 | 47.05 | 47.58 | 48.19 | 91500.0 | 48.19 |
2020-04-22 | 48.09 | 47.05 | 47.97 | 47.34 | 91400.0 | 47.34 |
2020-04-21 | 47.57 | 46.23 | 46.62 | 46.96 | 104500.0 | 46.96 |
2020-04-20 | 48.0 | 45.77 | 45.8 | 47.59 | 104900.0 | 47.59 |
2020-04-17 | 48.0 | 46.36 | 46.36 | 46.86 | 76300.0 | 46.86 |
2020-04-16 | 46.4 | 43.36 | 44.53 | 45.14 | 77800.0 | 45.14 |
2020-04-15 | 46.1 | 44.08 | 45.45 | 44.49 | 81600.0 | 44.49 |
2020-04-14 | 47.77 | 46.03 | 47.6 | 47.08 | 69100.0 | 47.08 |
2020-04-13 | 46.97 | 44.56 | 45.9 | 45.83 | 80600.0 | 45.83 |
2020-04-09 | 47.77 | 44.8 | 46.26 | 46.35 | 76800.0 | 46.35 |
2020-04-08 | 45.88 | 44.03 | 44.87 | 45.49 | 75900.0 | 45.49 |
2020-04-07 | 46.46 | 43.57 | 46.23 | 44.14 | 122400.0 | 44.14 |
2020-04-06 | 45.29 | 40.64 | 42.27 | 44.68 | 103400.0 | 44.68 |
2020-04-03 | 43.75 | 39.82 | 42.55 | 40.37 | 95600.0 | 40.37 |
2020-04-02 | 43.82 | 41.23 | 41.51 | 42.68 | 87200.0 | 42.68 |
2020-04-01 | 44.55 | 41.27 | 43.07 | 41.8 | 131900.0 | 41.8 |
2020-03-31 | 45.18 | 42.56 | 42.56 | 44.5 | 170600.0 | 44.5 |
2020-03-30 | 43.82 | 41.64 | 41.68 | 42.82 | 96000.0 | 42.82 |
2020-03-27 | 43.35 | 41.13 | 41.86 | 41.62 | 93000.0 | 41.62 |
2020-03-26 | 44.48 | 42.21 | 43.49 | 43.43 | 154400.0 | 43.43 |
2020-03-25 | 45.49 | 42.09 | 42.93 | 43.07 | 193100.0 | 43.07 |
2020-03-24 | 42.88 | 38.34 | 39.14 | 42.74 | 176500.0 | 42.74 |
2020-03-23 | 38.24 | 35.15 | 36.7 | 37.58 | 125400.0 | 37.58 |
2020-03-20 | 39.03 | 35.39 | 39.02 | 36.28 | 293300.0 | 36.28 |
2020-03-19 | 40.32 | 36.85 | 37.89 | 38.91 | 179300.0 | 38.91 |
2020-03-18 | 44.13 | 37.39 | 40.12 | 38.0 | 184200.0 | 38.0 |
2020-03-17 | 43.26 | 39.97 | 42.53 | 42.76 | 219900.0 | 42.76 |
2020-03-16 | 44.77 | 39.91 | 41.12 | 42.43 | 190100.0 | 42.43 |
2020-03-13 | 47.32 | 42.38 | 45.63 | 47.32 | 142200.0 | 47.32 |
2020-03-12 | 47.05 | 43.63 | 46.83 | 43.88 | 135800.0 | 43.88 |
2020-03-11 | 52.88 | 48.86 | 52.57 | 49.62 | 95400.0 | 49.62 |
2020-03-10 | 54.16 | 51.5 | 52.39 | 53.54 | 126100.0 | 53.54 |
2020-03-09 | 53.57 | 49.5 | 53.41 | 50.95 | 195000.0 | 50.95 |
2020-03-06 | 57.73 | 55.56 | 55.56 | 56.57 | 99500.0 | 56.57 |
2020-03-05 | 57.62 | 56.1 | 56.1 | 57.14 | 104600.0 | 57.14 |
2020-03-04 | 57.87 | 55.67 | 57.74 | 57.6 | 85800.0 | 57.6 |
2020-03-03 | 58.64 | 55.49 | 57.51 | 56.67 | 130500.0 | 56.67 |
2020-03-02 | 58.19 | 56.25 | 57.84 | 57.83 | 122200.0 | 57.83 |
2020-02-28 | 57.54 | 54.65 | 55.85 | 57.24 | 269000.0 | 57.24 |
2020-02-27 | 57.94 | 56.18 | 56.31 | 56.19 | 142800.0 | 56.19 |
2020-02-26 | 60.07 | 57.7 | 58.33 | 58.16 | 144700.0 | 58.16 |
2020-02-25 | 60.3 | 57.03 | 59.81 | 57.78 | 270500.0 | 57.78 |
2020-02-24 | 60.43 | 58.46 | 58.94 | 59.79 | 314900.0 | 59.79 |
2020-02-21 | 64.99 | 61.48 | 63.85 | 61.84 | 289200.0 | 61.84 |
2020-02-20 | 64.37 | 57.15 | 57.25 | 62.0 | 491100.0 | 62.0 |
2020-02-19 | 54.86 | 53.53 | 54.37 | 53.75 | 84800.0 | 53.75 |
2020-02-18 | 55.2 | 53.87 | 54.38 | 54.38 | 110500.0 | 54.38 |