名前 | FirstCash Inc. Common Stock |
ティッカー | FCFS |
国 | United States |
上場年 | 1991.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 64.27 | 62.04 | 62.04 | 63.33 | 274400.0 | 63.33 |
2021-02-12 | 63.51 | 62.18 | 62.32 | 62.55 | 256100.0 | 62.55 |
2021-02-11 | 63.2 | 61.48 | 62.26 | 62.65 | 284500.0 | 62.65 |
2021-02-10 | 62.97 | 61.26 | 61.26 | 62.53 | 345500.0 | 62.26 |
2021-02-09 | 62.64 | 61.3 | 62.64 | 61.66 | 325900.0 | 61.39 |
2021-02-08 | 62.64 | 60.95 | 61.01 | 62.57 | 232700.0 | 62.3 |
2021-02-05 | 61.27 | 59.6 | 60.13 | 60.89 | 208100.0 | 60.63 |
2021-02-04 | 60.13 | 57.79 | 57.79 | 59.47 | 340500.0 | 59.21 |
2021-02-03 | 59.08 | 56.85 | 57.58 | 58.68 | 309200.0 | 58.43 |
2021-02-02 | 58.31 | 56.82 | 58.13 | 57.81 | 363600.0 | 57.56 |
2021-02-01 | 59.23 | 57.19 | 59.23 | 57.67 | 350600.0 | 57.42 |
2021-01-29 | 59.8 | 57.43 | 57.76 | 58.88 | 564000.0 | 58.63 |
2021-01-28 | 59.03 | 54.85 | 57.45 | 58.68 | 782200.0 | 58.43 |
2021-01-27 | 58.69 | 55.24 | 57.73 | 55.69 | 561600.0 | 55.45 |
2021-01-26 | 58.86 | 57.74 | 58.48 | 58.64 | 272500.0 | 58.39 |
2021-01-25 | 58.76 | 56.74 | 57.92 | 58.15 | 290600.0 | 57.9 |
2021-01-22 | 58.71 | 57.52 | 57.93 | 58.41 | 192400.0 | 58.16 |
2021-01-21 | 59.09 | 57.62 | 58.64 | 58.52 | 154700.0 | 58.27 |
2021-01-20 | 59.13 | 57.49 | 58.47 | 59.04 | 339600.0 | 58.79 |
2021-01-19 | 59.89 | 56.98 | 59.89 | 58.16 | 404200.0 | 57.91 |
2021-01-15 | 60.3 | 59.08 | 59.68 | 59.5 | 563600.0 | 59.24 |
2021-01-14 | 60.8 | 59.21 | 59.44 | 59.98 | 629900.0 | 59.72 |
2021-01-13 | 60.56 | 58.78 | 60.06 | 59.2 | 265700.0 | 58.94 |
2021-01-12 | 61.53 | 59.13 | 60.96 | 60.06 | 1029100.0 | 59.8 |
2021-01-11 | 62.54 | 60.25 | 61.76 | 60.81 | 715100.0 | 60.55 |
2021-01-08 | 63.54 | 61.28 | 63.54 | 62.26 | 411500.0 | 61.99 |
2021-01-07 | 65.72 | 63.21 | 65.35 | 63.53 | 336400.0 | 63.26 |
2021-01-06 | 68.44 | 64.58 | 67.62 | 64.8 | 539500.0 | 64.52 |
2021-01-05 | 67.94 | 65.81 | 65.81 | 66.44 | 211500.0 | 66.15 |
2021-01-04 | 70.93 | 66.73 | 70.29 | 66.97 | 260900.0 | 66.68 |
2020-12-31 | 70.41 | 68.29 | 68.88 | 70.04 | 147100.0 | 69.74 |
2020-12-30 | 69.55 | 67.78 | 68.09 | 69.06 | 208200.0 | 68.76 |
2020-12-29 | 70.75 | 67.83 | 70.74 | 67.98 | 199400.0 | 67.69 |
2020-12-28 | 71.01 | 68.61 | 70.22 | 70.65 | 177300.0 | 70.34 |
2020-12-24 | 70.07 | 68.24 | 68.78 | 70.05 | 87800.0 | 69.75 |
2020-12-23 | 71.21 | 68.63 | 69.57 | 68.82 | 184900.0 | 68.52 |
2020-12-22 | 70.96 | 68.62 | 70.38 | 69.36 | 166700.0 | 69.06 |
2020-12-21 | 72.5 | 70.13 | 72.4 | 70.39 | 184400.0 | 70.09 |
2020-12-18 | 74.6 | 72.04 | 73.93 | 72.37 | 806600.0 | 72.06 |
2020-12-17 | 73.49 | 72.15 | 73.09 | 73.43 | 290600.0 | 73.11 |
2020-12-16 | 74.68 | 71.91 | 74.15 | 72.82 | 440800.0 | 72.51 |
2020-12-15 | 74.58 | 70.93 | 71.03 | 74.24 | 401700.0 | 73.92 |
2020-12-14 | 71.7 | 70.44 | 71.66 | 70.47 | 229700.0 | 70.17 |
2020-12-11 | 72.27 | 70.76 | 71.34 | 71.05 | 384500.0 | 70.74 |
2020-12-10 | 72.13 | 68.15 | 69.88 | 72.07 | 192100.0 | 71.76 |
2020-12-09 | 70.5 | 68.97 | 69.05 | 70.19 | 173700.0 | 69.89 |
2020-12-08 | 69.07 | 67.27 | 67.6 | 68.93 | 169000.0 | 68.63 |
2020-12-07 | 68.62 | 67.21 | 68.29 | 68.17 | 126300.0 | 67.88 |
2020-12-04 | 68.65 | 65.4 | 66.65 | 68.58 | 173300.0 | 68.28 |
2020-12-03 | 67.78 | 65.64 | 67.4 | 66.69 | 327600.0 | 66.4 |
2020-12-02 | 67.91 | 65.45 | 66.02 | 67.38 | 673300.0 | 67.09 |
2020-12-01 | 66.58 | 64.06 | 64.87 | 65.96 | 230600.0 | 65.68 |
2020-11-30 | 66.08 | 63.91 | 65.95 | 64.24 | 268700.0 | 63.96 |
2020-11-27 | 67.15 | 65.56 | 66.87 | 66.67 | 62700.0 | 66.38 |
2020-11-25 | 70.8 | 66.85 | 70.47 | 66.99 | 198200.0 | 66.7 |
2020-11-24 | 70.99 | 68.67 | 69.3 | 70.71 | 383300.0 | 70.4 |
2020-11-23 | 68.72 | 66.27 | 66.41 | 68.36 | 375600.0 | 68.06 |
2020-11-20 | 65.91 | 64.24 | 64.9 | 65.83 | 287900.0 | 65.55 |
2020-11-19 | 65.96 | 64.53 | 64.96 | 65.65 | 243100.0 | 65.37 |
2020-11-18 | 67.18 | 65.21 | 65.88 | 65.32 | 428800.0 | 65.04 |
2020-11-17 | 65.78 | 59.87 | 63.78 | 65.42 | 223200.0 | 65.14 |
2020-11-16 | 64.42 | 62.92 | 63.01 | 64.42 | 333100.0 | 64.14 |
2020-11-13 | 62.48 | 61.21 | 61.28 | 62.11 | 293900.0 | 61.84 |
2020-11-12 | 61.8 | 59.98 | 60.41 | 61.03 | 360500.0 | 60.77 |
2020-11-11 | 61.35 | 59.93 | 60.25 | 60.97 | 269900.0 | 60.44 |
2020-11-10 | 62.62 | 60.28 | 62.62 | 61.05 | 332300.0 | 60.52 |
2020-11-09 | 62.82 | 59.49 | 59.49 | 61.95 | 474500.0 | 61.41 |
2020-11-06 | 56.96 | 55.47 | 56.54 | 56.01 | 185100.0 | 55.52 |
2020-11-05 | 57.0 | 55.0 | 55.28 | 56.66 | 282500.0 | 56.17 |
2020-11-04 | 56.14 | 52.39 | 52.68 | 55.37 | 355500.0 | 54.89 |
2020-11-03 | 54.95 | 53.13 | 54.01 | 53.21 | 265300.0 | 52.75 |
2020-11-02 | 54.06 | 52.05 | 52.75 | 53.16 | 264000.0 | 52.7 |
2020-10-30 | 52.59 | 51.18 | 52.59 | 52.04 | 353200.0 | 51.59 |
2020-10-29 | 53.25 | 51.15 | 52.74 | 52.07 | 242100.0 | 51.62 |
2020-10-28 | 54.14 | 52.65 | 53.66 | 53.07 | 286900.0 | 52.61 |
2020-10-27 | 55.08 | 54.12 | 54.57 | 54.43 | 192700.0 | 53.95 |
2020-10-26 | 56.77 | 54.44 | 55.76 | 54.81 | 214700.0 | 54.33 |
2020-10-23 | 58.65 | 56.24 | 58.65 | 56.51 | 202100.0 | 56.02 |
2020-10-22 | 59.24 | 56.35 | 59.24 | 57.78 | 437700.0 | 57.28 |
2020-10-21 | 61.83 | 57.98 | 60.93 | 59.0 | 424400.0 | 58.49 |
2020-10-20 | 61.79 | 60.5 | 60.55 | 60.72 | 380200.0 | 60.19 |
2020-10-19 | 60.91 | 59.8 | 60.06 | 60.05 | 429300.0 | 59.53 |
2020-10-16 | 59.86 | 58.79 | 58.79 | 59.68 | 291100.0 | 59.16 |
2020-10-15 | 59.09 | 57.5 | 57.62 | 58.99 | 280800.0 | 58.48 |
2020-10-14 | 59.07 | 57.67 | 58.33 | 57.72 | 212300.0 | 57.22 |
2020-10-13 | 59.43 | 58.28 | 59.03 | 58.62 | 181000.0 | 58.11 |
2020-10-12 | 59.59 | 58.16 | 58.4 | 59.41 | 254000.0 | 58.89 |
2020-10-09 | 60.5 | 57.68 | 60.15 | 58.61 | 357600.0 | 58.1 |
2020-10-08 | 60.61 | 59.18 | 59.82 | 59.78 | 191600.0 | 59.26 |
2020-10-07 | 60.05 | 58.79 | 59.62 | 59.07 | 253400.0 | 58.55 |
2020-10-06 | 60.65 | 58.76 | 60.4 | 59.27 | 247800.0 | 58.75 |
2020-10-05 | 61.13 | 59.42 | 60.92 | 59.69 | 304000.0 | 59.17 |
2020-10-02 | 60.9 | 58.1 | 58.19 | 60.54 | 188600.0 | 60.01 |
2020-10-01 | 59.92 | 57.02 | 57.02 | 59.19 | 313500.0 | 58.67 |
2020-09-30 | 57.34 | 56.27 | 56.53 | 57.21 | 186900.0 | 56.71 |
2020-09-29 | 57.21 | 55.78 | 57.03 | 56.2 | 138400.0 | 55.71 |
2020-09-28 | 57.66 | 56.9 | 57.01 | 56.99 | 208200.0 | 56.49 |
2020-09-25 | 56.72 | 55.63 | 56.12 | 56.2 | 116700.0 | 55.71 |
2020-09-24 | 57.44 | 55.22 | 56.14 | 56.37 | 240000.0 | 55.88 |
2020-09-23 | 59.95 | 55.88 | 58.53 | 56.04 | 284400.0 | 55.55 |
2020-09-22 | 59.13 | 57.52 | 58.62 | 58.27 | 214900.0 | 57.76 |
2020-09-21 | 60.65 | 58.07 | 58.61 | 58.54 | 340200.0 | 58.03 |
2020-09-18 | 63.04 | 59.43 | 60.99 | 60.0 | 504200.0 | 59.48 |
2020-09-17 | 61.13 | 60.16 | 60.65 | 60.49 | 144800.0 | 59.96 |
2020-09-16 | 62.03 | 60.14 | 62.03 | 61.42 | 262700.0 | 60.88 |
2020-09-15 | 62.49 | 61.01 | 61.5 | 61.93 | 272100.0 | 61.39 |
2020-09-14 | 61.7 | 59.28 | 59.28 | 61.28 | 226600.0 | 60.75 |
2020-09-11 | 60.91 | 58.52 | 60.7 | 59.17 | 221000.0 | 58.65 |
2020-09-10 | 63.17 | 60.66 | 63.14 | 60.7 | 304000.0 | 60.17 |
2020-09-09 | 63.14 | 61.29 | 62.82 | 62.68 | 357300.0 | 62.13 |
2020-09-08 | 62.87 | 60.21 | 61.37 | 62.14 | 450000.0 | 61.6 |
2020-09-04 | 63.02 | 61.31 | 63.02 | 61.83 | 313100.0 | 61.29 |
2020-09-03 | 62.56 | 60.51 | 61.58 | 62.28 | 445100.0 | 61.74 |
2020-09-02 | 61.25 | 58.25 | 58.25 | 60.81 | 363000.0 | 60.28 |
2020-09-01 | 59.9 | 57.89 | 59.53 | 58.21 | 353300.0 | 57.7 |
2020-08-31 | 60.94 | 59.45 | 60.4 | 59.75 | 415600.0 | 59.23 |
2020-08-28 | 61.62 | 60.3 | 60.98 | 60.57 | 119900.0 | 60.04 |
2020-08-27 | 61.81 | 60.53 | 61.03 | 60.67 | 163700.0 | 60.14 |
2020-08-26 | 61.14 | 60.47 | 60.61 | 60.88 | 167300.0 | 60.35 |
2020-08-25 | 62.17 | 60.44 | 61.81 | 60.87 | 214200.0 | 60.34 |
2020-08-24 | 61.56 | 60.54 | 60.78 | 61.34 | 185300.0 | 60.8 |
2020-08-21 | 61.01 | 60.18 | 60.43 | 60.62 | 127400.0 | 60.09 |
2020-08-20 | 60.8 | 60.19 | 60.64 | 60.44 | 185000.0 | 59.91 |
2020-08-19 | 61.9 | 60.67 | 61.52 | 61.08 | 225900.0 | 60.55 |
2020-08-18 | 61.64 | 60.93 | 61.06 | 61.33 | 449800.0 | 60.79 |
2020-08-17 | 61.44 | 60.43 | 60.66 | 61.07 | 272700.0 | 60.54 |
2020-08-14 | 61.08 | 59.14 | 59.28 | 60.95 | 258200.0 | 60.42 |
2020-08-13 | 62.25 | 59.5 | 61.66 | 59.89 | 300900.0 | 59.37 |
2020-08-12 | 63.88 | 62.12 | 63.5 | 62.55 | 230500.0 | 61.74 |
2020-08-11 | 61.87 | 59.31 | 61.0 | 59.77 | 290800.0 | 58.99 |
2020-08-10 | 61.38 | 59.57 | 60.73 | 60.18 | 265000.0 | 59.4 |
2020-08-07 | 60.61 | 58.43 | 58.6 | 60.42 | 269400.0 | 59.63 |
2020-08-06 | 59.3 | 58.22 | 58.45 | 58.88 | 239200.0 | 58.11 |
2020-08-05 | 58.32 | 56.05 | 56.93 | 58.3 | 265400.0 | 57.54 |
2020-08-04 | 56.7 | 55.44 | 56.48 | 56.28 | 279100.0 | 55.55 |
2020-08-03 | 58.25 | 56.38 | 58.0 | 56.48 | 221000.0 | 55.75 |
2020-07-31 | 58.15 | 57.08 | 57.96 | 57.64 | 315500.0 | 56.89 |
2020-07-30 | 58.83 | 57.37 | 57.79 | 58.43 | 301200.0 | 57.67 |
2020-07-29 | 59.33 | 57.78 | 59.14 | 58.67 | 443400.0 | 57.91 |
2020-07-28 | 60.17 | 58.39 | 59.8 | 58.71 | 416700.0 | 57.95 |
2020-07-27 | 61.07 | 59.53 | 61.05 | 59.8 | 583200.0 | 59.02 |
2020-07-24 | 64.85 | 60.38 | 64.34 | 60.97 | 573900.0 | 60.18 |
2020-07-23 | 66.25 | 64.78 | 65.86 | 65.3 | 329000.0 | 64.45 |
2020-07-22 | 68.25 | 64.28 | 64.28 | 66.44 | 634500.0 | 65.58 |
2020-07-21 | 65.13 | 63.79 | 64.29 | 63.95 | 482900.0 | 63.12 |
2020-07-20 | 64.14 | 62.85 | 63.25 | 63.3 | 445700.0 | 62.48 |
2020-07-17 | 65.08 | 63.54 | 64.25 | 63.65 | 281800.0 | 62.82 |
2020-07-16 | 66.15 | 64.1 | 66.11 | 64.55 | 205800.0 | 63.71 |
2020-07-15 | 67.91 | 66.28 | 66.92 | 66.33 | 252100.0 | 65.47 |
2020-07-14 | 66.11 | 63.96 | 65.12 | 65.41 | 260100.0 | 64.56 |
2020-07-13 | 66.61 | 64.12 | 65.19 | 65.1 | 149600.0 | 64.25 |
2020-07-10 | 64.76 | 62.5 | 63.12 | 64.36 | 206200.0 | 63.52 |
2020-07-09 | 65.96 | 63.5 | 65.73 | 63.58 | 282600.0 | 62.75 |
2020-07-08 | 67.67 | 65.33 | 66.76 | 66.03 | 194300.0 | 65.17 |
2020-07-07 | 68.86 | 67.1 | 68.58 | 67.15 | 269200.0 | 66.28 |
2020-07-06 | 69.36 | 67.94 | 68.71 | 69.02 | 281000.0 | 68.12 |
2020-07-02 | 67.88 | 66.22 | 66.77 | 67.51 | 287800.0 | 66.63 |
2020-07-01 | 68.69 | 65.69 | 67.87 | 65.75 | 182200.0 | 64.89 |
2020-06-30 | 67.69 | 65.3 | 66.16 | 67.48 | 353800.0 | 66.6 |
2020-06-29 | 66.67 | 64.86 | 65.78 | 66.26 | 219600.0 | 65.4 |
2020-06-26 | 67.88 | 65.11 | 67.88 | 65.21 | 472400.0 | 64.36 |
2020-06-25 | 68.97 | 67.44 | 67.7 | 68.92 | 218200.0 | 68.02 |
2020-06-24 | 68.37 | 65.17 | 66.53 | 67.94 | 303200.0 | 67.06 |
2020-06-23 | 67.51 | 64.29 | 67.29 | 67.23 | 502300.0 | 66.36 |
2020-06-22 | 67.1 | 64.1 | 65.38 | 66.48 | 348700.0 | 65.62 |
2020-06-19 | 67.6 | 65.08 | 66.92 | 65.38 | 731300.0 | 64.53 |
2020-06-18 | 69.6 | 66.91 | 67.94 | 66.91 | 276000.0 | 66.04 |
2020-06-17 | 70.22 | 68.05 | 70.19 | 68.78 | 272700.0 | 67.89 |
2020-06-16 | 72.63 | 70.14 | 71.45 | 70.55 | 194600.0 | 69.63 |
2020-06-15 | 70.76 | 68.78 | 70.26 | 69.44 | 281900.0 | 68.54 |
2020-06-12 | 74.38 | 70.05 | 74.03 | 72.3 | 552400.0 | 71.36 |
2020-06-11 | 72.75 | 70.79 | 71.89 | 71.66 | 524000.0 | 70.73 |
2020-06-10 | 75.56 | 74.02 | 75.29 | 74.66 | 421000.0 | 73.69 |
2020-06-09 | 75.61 | 73.06 | 73.67 | 75.33 | 268700.0 | 74.35 |
2020-06-08 | 76.23 | 74.7 | 75.75 | 75.0 | 340300.0 | 74.02 |
2020-06-05 | 77.25 | 74.79 | 76.68 | 74.93 | 359600.0 | 73.96 |
2020-06-04 | 74.06 | 71.37 | 71.89 | 73.32 | 295600.0 | 72.37 |
2020-06-03 | 73.13 | 69.99 | 70.11 | 72.34 | 236200.0 | 71.4 |
2020-06-02 | 70.77 | 68.7 | 69.42 | 68.72 | 311800.0 | 67.83 |
2020-06-01 | 70.67 | 68.87 | 70.26 | 69.03 | 251200.0 | 68.13 |
2020-05-29 | 70.39 | 67.53 | 70.01 | 69.77 | 635200.0 | 68.86 |
2020-05-28 | 73.91 | 70.53 | 73.91 | 70.87 | 280900.0 | 69.95 |
2020-05-27 | 73.11 | 69.86 | 71.53 | 72.84 | 455100.0 | 71.89 |
2020-05-26 | 71.49 | 69.68 | 71.49 | 69.93 | 232300.0 | 69.02 |
2020-05-22 | 71.04 | 68.25 | 70.46 | 68.85 | 135000.0 | 67.95 |
2020-05-21 | 72.41 | 70.05 | 72.08 | 70.2 | 216500.0 | 69.29 |
2020-05-20 | 72.47 | 71.1 | 71.1 | 72.08 | 207100.0 | 71.14 |
2020-05-19 | 72.29 | 69.82 | 71.49 | 69.89 | 220000.0 | 68.98 |
2020-05-18 | 72.35 | 71.02 | 71.19 | 71.72 | 292700.0 | 70.79 |
2020-05-15 | 68.28 | 65.96 | 66.41 | 68.13 | 285200.0 | 67.24 |
2020-05-14 | 67.08 | 65.35 | 65.35 | 66.95 | 180900.0 | 66.08 |
2020-05-13 | 68.76 | 66.37 | 68.19 | 67.31 | 226300.0 | 66.17 |
2020-05-12 | 71.92 | 68.58 | 71.67 | 68.98 | 249500.0 | 67.81 |
2020-05-11 | 72.89 | 71.1 | 71.98 | 71.29 | 221200.0 | 70.08 |
2020-05-08 | 73.94 | 72.71 | 73.58 | 73.43 | 153800.0 | 72.18 |
2020-05-07 | 72.14 | 70.91 | 71.15 | 71.78 | 185400.0 | 70.56 |
2020-05-06 | 71.72 | 68.1 | 69.83 | 70.06 | 274600.0 | 68.87 |
2020-05-05 | 71.89 | 69.45 | 71.45 | 69.63 | 197400.0 | 68.45 |
2020-05-04 | 69.59 | 66.72 | 67.93 | 69.42 | 247100.0 | 68.24 |
2020-05-01 | 70.54 | 67.24 | 69.9 | 68.67 | 333700.0 | 67.5 |
2020-04-30 | 74.52 | 71.72 | 74.52 | 71.84 | 322300.0 | 70.62 |
2020-04-29 | 77.9 | 71.66 | 72.54 | 76.58 | 387900.0 | 75.28 |
2020-04-28 | 71.85 | 68.63 | 71.0 | 70.0 | 238400.0 | 68.81 |
2020-04-27 | 70.37 | 66.36 | 66.36 | 69.15 | 326200.0 | 67.98 |
2020-04-24 | 66.45 | 64.03 | 66.03 | 65.73 | 285200.0 | 64.61 |
2020-04-23 | 68.31 | 65.24 | 67.24 | 65.48 | 321300.0 | 64.37 |
2020-04-22 | 72.95 | 65.63 | 72.95 | 67.77 | 361100.0 | 66.62 |
2020-04-21 | 71.87 | 69.11 | 70.91 | 69.58 | 117100.0 | 68.4 |
2020-04-20 | 75.6 | 72.21 | 74.09 | 73.17 | 184600.0 | 71.93 |
2020-04-17 | 75.95 | 73.01 | 73.52 | 75.63 | 211000.0 | 74.35 |
2020-04-16 | 72.59 | 68.5 | 70.49 | 71.34 | 228300.0 | 70.13 |
2020-04-15 | 73.38 | 69.92 | 71.29 | 70.61 | 189600.0 | 69.41 |
2020-04-14 | 76.5 | 72.93 | 76.39 | 73.88 | 151800.0 | 72.63 |
2020-04-13 | 78.1 | 73.44 | 77.44 | 74.04 | 186100.0 | 72.78 |
2020-04-09 | 78.88 | 76.44 | 77.26 | 78.14 | 196300.0 | 76.81 |
2020-04-08 | 75.92 | 70.76 | 71.99 | 75.21 | 242800.0 | 73.93 |
2020-04-07 | 76.25 | 70.21 | 74.44 | 70.84 | 203400.0 | 69.64 |
2020-04-06 | 74.89 | 69.61 | 69.64 | 72.31 | 355500.0 | 71.08 |
2020-04-03 | 68.36 | 66.48 | 68.36 | 67.25 | 307100.0 | 66.11 |
2020-04-02 | 70.65 | 66.87 | 68.26 | 69.18 | 320000.0 | 68.01 |
2020-04-01 | 70.35 | 66.79 | 69.36 | 67.97 | 320200.0 | 66.82 |
2020-03-31 | 72.52 | 69.13 | 72.18 | 71.74 | 298500.0 | 70.52 |
2020-03-30 | 72.9 | 68.23 | 70.25 | 72.48 | 318600.0 | 71.25 |
2020-03-27 | 71.53 | 68.74 | 70.65 | 69.19 | 297900.0 | 68.02 |
2020-03-26 | 73.88 | 69.31 | 70.32 | 73.0 | 374300.0 | 71.76 |
2020-03-25 | 76.52 | 68.67 | 73.77 | 69.02 | 504900.0 | 67.85 |
2020-03-24 | 72.97 | 66.28 | 67.66 | 72.35 | 573200.0 | 71.12 |
2020-03-23 | 66.27 | 60.04 | 65.46 | 63.27 | 519400.0 | 62.2 |
2020-03-20 | 75.0 | 64.4 | 68.41 | 64.89 | 718600.0 | 63.79 |
2020-03-19 | 69.41 | 62.0 | 64.41 | 68.15 | 485100.0 | 66.99 |
2020-03-18 | 74.33 | 63.9 | 73.14 | 64.76 | 429900.0 | 63.66 |
2020-03-17 | 76.41 | 69.44 | 72.4 | 76.41 | 512800.0 | 75.11 |
2020-03-16 | 81.79 | 71.9 | 79.16 | 71.92 | 883500.0 | 70.7 |
2020-03-13 | 83.8 | 75.19 | 77.64 | 83.79 | 626100.0 | 82.37 |
2020-03-12 | 77.79 | 72.95 | 74.49 | 75.12 | 686000.0 | 73.85 |
2020-03-11 | 80.55 | 76.14 | 79.68 | 77.05 | 482900.0 | 75.74 |
2020-03-10 | 85.96 | 78.37 | 82.86 | 80.75 | 782100.0 | 79.38 |
2020-03-09 | 82.79 | 78.29 | 80.28 | 81.27 | 628500.0 | 79.89 |
2020-03-06 | 84.42 | 81.05 | 81.26 | 84.24 | 405600.0 | 82.81 |
2020-03-05 | 82.99 | 81.16 | 81.37 | 82.82 | 326300.0 | 81.41 |
2020-03-04 | 83.23 | 80.34 | 80.49 | 82.76 | 237200.0 | 81.36 |
2020-03-03 | 82.06 | 79.52 | 80.28 | 79.85 | 290100.0 | 78.5 |
2020-03-02 | 80.89 | 76.93 | 77.14 | 80.52 | 377100.0 | 79.15 |
2020-02-28 | 80.84 | 75.57 | 79.82 | 76.92 | 672100.0 | 75.62 |
2020-02-27 | 82.85 | 79.11 | 81.4 | 81.66 | 647300.0 | 80.27 |
2020-02-26 | 84.76 | 82.3 | 83.12 | 82.38 | 258000.0 | 80.98 |
2020-02-25 | 83.44 | 81.3 | 83.27 | 82.91 | 435100.0 | 81.5 |
2020-02-24 | 84.4 | 82.6 | 83.62 | 83.26 | 420700.0 | 81.85 |
2020-02-21 | 85.78 | 84.54 | 85.38 | 85.32 | 167700.0 | 83.87 |
2020-02-20 | 86.53 | 84.69 | 85.16 | 85.32 | 240100.0 | 83.87 |
2020-02-19 | 86.02 | 85.02 | 85.8 | 85.26 | 169100.0 | 83.81 |
2020-02-18 | 86.0 | 84.77 | 85.19 | 85.72 | 307400.0 | 84.27 |