名前 | First Merchants Corporation Common Stock |
ティッカー | FRME |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 42.46 | 41.75 | 42.0 | 42.04 | 138800.0 | 42.04 |
2021-02-12 | 41.94 | 41.15 | 41.44 | 41.68 | 183700.0 | 41.68 |
2021-02-11 | 42.54 | 41.08 | 42.18 | 41.54 | 142600.0 | 41.54 |
2021-02-10 | 43.1 | 39.72 | 43.0 | 42.19 | 137200.0 | 42.19 |
2021-02-09 | 42.72 | 41.44 | 41.75 | 42.72 | 129900.0 | 42.72 |
2021-02-08 | 42.0 | 40.58 | 40.87 | 41.99 | 141500.0 | 41.99 |
2021-02-05 | 41.22 | 40.24 | 41.22 | 40.71 | 146900.0 | 40.71 |
2021-02-04 | 40.93 | 38.89 | 39.57 | 40.88 | 129200.0 | 40.88 |
2021-02-03 | 40.33 | 38.65 | 39.53 | 39.3 | 174400.0 | 39.3 |
2021-02-02 | 39.61 | 38.6 | 39.18 | 39.42 | 141200.0 | 39.42 |
2021-02-01 | 39.73 | 37.16 | 39.73 | 38.6 | 145600.0 | 38.6 |
2021-01-29 | 39.31 | 37.53 | 38.71 | 37.67 | 205100.0 | 37.67 |
2021-01-28 | 41.76 | 38.6 | 41.76 | 38.76 | 225500.0 | 38.76 |
2021-01-27 | 38.32 | 36.59 | 38.15 | 37.96 | 295700.0 | 37.96 |
2021-01-26 | 40.31 | 39.09 | 40.31 | 39.23 | 126100.0 | 39.23 |
2021-01-25 | 40.09 | 38.9 | 40.09 | 39.8 | 173000.0 | 39.8 |
2021-01-22 | 40.41 | 39.07 | 39.26 | 40.3 | 189300.0 | 40.3 |
2021-01-21 | 40.81 | 39.43 | 40.69 | 39.62 | 99700.0 | 39.62 |
2021-01-20 | 41.2 | 40.08 | 40.6 | 40.4 | 93900.0 | 40.4 |
2021-01-19 | 41.15 | 40.34 | 41.1 | 40.75 | 126500.0 | 40.75 |
2021-01-15 | 41.99 | 39.76 | 40.71 | 40.82 | 131200.0 | 40.82 |
2021-01-14 | 41.88 | 40.56 | 41.18 | 41.41 | 153000.0 | 41.41 |
2021-01-13 | 41.44 | 40.0 | 41.44 | 40.8 | 245000.0 | 40.8 |
2021-01-12 | 42.03 | 40.5 | 40.83 | 41.68 | 218200.0 | 41.68 |
2021-01-11 | 40.89 | 39.53 | 39.53 | 40.89 | 120500.0 | 40.89 |
2021-01-08 | 40.91 | 38.95 | 40.8 | 40.1 | 260100.0 | 40.1 |
2021-01-07 | 41.39 | 40.45 | 40.96 | 40.78 | 165900.0 | 40.78 |
2021-01-06 | 41.5 | 37.81 | 37.81 | 40.65 | 462600.0 | 40.65 |
2021-01-05 | 37.5 | 36.64 | 37.05 | 37.21 | 220700.0 | 37.21 |
2021-01-04 | 37.97 | 33.98 | 37.75 | 37.0 | 156600.0 | 37.0 |
2020-12-31 | 37.85 | 37.03 | 37.33 | 37.41 | 180100.0 | 37.41 |
2020-12-30 | 37.38 | 36.24 | 36.37 | 37.22 | 135000.0 | 37.22 |
2020-12-29 | 37.72 | 36.54 | 37.72 | 36.67 | 129100.0 | 36.67 |
2020-12-28 | 37.86 | 36.64 | 37.0 | 37.6 | 177700.0 | 37.6 |
2020-12-24 | 37.06 | 36.09 | 37.06 | 36.84 | 70400.0 | 36.84 |
2020-12-23 | 36.98 | 35.5 | 35.79 | 36.71 | 172500.0 | 36.71 |
2020-12-22 | 36.58 | 35.26 | 36.58 | 35.45 | 153100.0 | 35.45 |
2020-12-21 | 36.55 | 35.68 | 36.23 | 36.35 | 238700.0 | 36.35 |
2020-12-18 | 37.47 | 36.25 | 37.15 | 36.33 | 736100.0 | 36.33 |
2020-12-17 | 37.42 | 36.3 | 36.3 | 37.01 | 297300.0 | 37.01 |
2020-12-16 | 37.41 | 36.73 | 37.38 | 37.15 | 152600.0 | 37.15 |
2020-12-15 | 37.13 | 35.88 | 36.47 | 37.08 | 142400.0 | 37.08 |
2020-12-14 | 36.81 | 36.15 | 36.75 | 36.42 | 219600.0 | 36.42 |
2020-12-11 | 36.64 | 35.1 | 36.2 | 36.16 | 136100.0 | 36.16 |
2020-12-10 | 36.64 | 35.76 | 36.0 | 36.61 | 150500.0 | 36.61 |
2020-12-09 | 36.75 | 35.51 | 36.6 | 36.24 | 167800.0 | 36.24 |
2020-12-08 | 36.25 | 35.26 | 35.51 | 36.1 | 199700.0 | 36.1 |
2020-12-07 | 36.15 | 34.84 | 35.46 | 35.96 | 154600.0 | 35.96 |
2020-12-04 | 35.89 | 34.37 | 34.89 | 35.81 | 173600.0 | 35.81 |
2020-12-03 | 34.82 | 33.65 | 34.37 | 34.47 | 191200.0 | 34.47 |
2020-12-02 | 34.53 | 33.49 | 33.56 | 34.48 | 137700.0 | 34.22 |
2020-12-01 | 34.49 | 33.13 | 34.23 | 33.63 | 158400.0 | 33.38 |
2020-11-30 | 34.73 | 33.22 | 34.61 | 33.32 | 258000.0 | 33.07 |
2020-11-27 | 35.08 | 34.09 | 35.02 | 34.71 | 117000.0 | 34.45 |
2020-11-25 | 35.46 | 34.35 | 35.39 | 35.28 | 197000.0 | 35.01 |
2020-11-24 | 35.84 | 33.77 | 34.05 | 35.8 | 282700.0 | 35.53 |
2020-11-23 | 33.9 | 32.99 | 33.77 | 33.38 | 205100.0 | 33.13 |
2020-11-20 | 33.46 | 32.36 | 32.43 | 33.34 | 207800.0 | 33.09 |
2020-11-19 | 33.19 | 31.99 | 33.11 | 32.96 | 213500.0 | 32.71 |
2020-11-18 | 34.06 | 33.31 | 33.66 | 33.4 | 447300.0 | 33.15 |
2020-11-17 | 33.56 | 32.21 | 32.68 | 33.49 | 299900.0 | 33.24 |
2020-11-16 | 33.38 | 31.34 | 32.0 | 33.17 | 242300.0 | 32.92 |
2020-11-13 | 31.68 | 28.24 | 30.39 | 31.36 | 177800.0 | 31.12 |
2020-11-12 | 31.56 | 29.79 | 31.56 | 30.25 | 193600.0 | 30.02 |
2020-11-11 | 31.72 | 30.19 | 31.72 | 30.62 | 259500.0 | 30.39 |
2020-11-10 | 31.97 | 30.43 | 30.93 | 31.63 | 244000.0 | 31.39 |
2020-11-09 | 31.35 | 28.43 | 28.43 | 30.43 | 228100.0 | 30.2 |
2020-11-06 | 27.01 | 26.17 | 27.01 | 26.31 | 173400.0 | 26.11 |
2020-11-05 | 26.81 | 25.74 | 25.74 | 26.64 | 117900.0 | 26.44 |
2020-11-04 | 27.01 | 25.55 | 26.94 | 25.67 | 195900.0 | 25.48 |
2020-11-03 | 27.8 | 26.7 | 27.36 | 27.58 | 209300.0 | 27.37 |
2020-11-02 | 26.83 | 26.11 | 26.6 | 26.73 | 137900.0 | 26.53 |
2020-10-30 | 26.65 | 24.29 | 26.07 | 26.11 | 205900.0 | 25.91 |
2020-10-29 | 26.36 | 24.78 | 25.46 | 26.2 | 241800.0 | 26.0 |
2020-10-28 | 26.17 | 25.01 | 26.0 | 25.25 | 173700.0 | 25.06 |
2020-10-27 | 27.38 | 26.43 | 26.93 | 26.5 | 155500.0 | 26.3 |
2020-10-26 | 27.15 | 26.52 | 26.8 | 27.07 | 212300.0 | 26.87 |
2020-10-23 | 27.62 | 26.9 | 27.06 | 27.12 | 182100.0 | 26.92 |
2020-10-22 | 27.03 | 24.87 | 25.93 | 26.9 | 176300.0 | 26.7 |
2020-10-21 | 26.04 | 25.54 | 25.59 | 25.91 | 120800.0 | 25.71 |
2020-10-20 | 25.88 | 24.92 | 25.19 | 25.48 | 367400.0 | 25.29 |
2020-10-19 | 25.44 | 24.84 | 25.32 | 24.89 | 210200.0 | 24.7 |
2020-10-16 | 25.49 | 23.98 | 24.84 | 25.07 | 178300.0 | 24.88 |
2020-10-15 | 25.04 | 23.66 | 23.66 | 24.89 | 275800.0 | 24.7 |
2020-10-14 | 25.56 | 24.51 | 25.23 | 24.54 | 116800.0 | 24.35 |
2020-10-13 | 26.22 | 25.11 | 25.99 | 25.16 | 109600.0 | 24.97 |
2020-10-12 | 26.34 | 25.55 | 25.56 | 26.2 | 218200.0 | 26.0 |
2020-10-09 | 26.4 | 25.59 | 26.4 | 25.65 | 105200.0 | 25.46 |
2020-10-08 | 26.48 | 25.79 | 26.23 | 26.12 | 142000.0 | 25.92 |
2020-10-07 | 26.15 | 25.37 | 25.67 | 25.92 | 195900.0 | 25.72 |
2020-10-06 | 26.32 | 25.05 | 25.5 | 25.31 | 194900.0 | 25.12 |
2020-10-05 | 25.16 | 24.13 | 24.62 | 25.09 | 157600.0 | 24.9 |
2020-10-02 | 24.53 | 23.19 | 23.19 | 24.34 | 215800.0 | 24.16 |
2020-10-01 | 23.54 | 22.89 | 23.1 | 23.49 | 264400.0 | 23.31 |
2020-09-30 | 23.77 | 22.98 | 23.2 | 23.16 | 200400.0 | 22.99 |
2020-09-29 | 23.29 | 22.83 | 22.95 | 23.17 | 233300.0 | 23.0 |
2020-09-28 | 23.59 | 22.97 | 22.97 | 23.42 | 193400.0 | 23.24 |
2020-09-25 | 22.75 | 21.92 | 22.25 | 22.73 | 192600.0 | 22.56 |
2020-09-24 | 22.75 | 21.51 | 21.9 | 22.27 | 179200.0 | 22.1 |
2020-09-23 | 22.75 | 21.81 | 22.2 | 21.83 | 255500.0 | 21.67 |
2020-09-22 | 23.36 | 21.97 | 22.97 | 22.11 | 206900.0 | 21.94 |
2020-09-21 | 24.0 | 22.61 | 23.5 | 22.88 | 406000.0 | 22.71 |
2020-09-18 | 24.39 | 23.64 | 24.29 | 24.02 | 569000.0 | 23.84 |
2020-09-17 | 24.22 | 23.75 | 23.83 | 24.07 | 192000.0 | 23.89 |
2020-09-16 | 24.67 | 23.99 | 24.19 | 24.19 | 205800.0 | 24.01 |
2020-09-15 | 24.89 | 24.19 | 24.89 | 24.22 | 164200.0 | 24.04 |
2020-09-14 | 25.14 | 24.5 | 24.5 | 24.86 | 153500.0 | 24.67 |
2020-09-11 | 24.65 | 24.29 | 24.56 | 24.42 | 199900.0 | 24.24 |
2020-09-10 | 24.85 | 24.55 | 24.76 | 24.55 | 399700.0 | 24.36 |
2020-09-09 | 25.0 | 24.61 | 24.97 | 24.67 | 250900.0 | 24.48 |
2020-09-08 | 25.7 | 24.71 | 25.59 | 24.81 | 191200.0 | 24.62 |
2020-09-04 | 26.17 | 25.35 | 25.96 | 25.85 | 133800.0 | 25.66 |
2020-09-03 | 26.35 | 25.3 | 25.5 | 25.36 | 200000.0 | 25.17 |
2020-09-02 | 25.7 | 25.29 | 25.52 | 25.58 | 231500.0 | 25.13 |
2020-09-01 | 25.78 | 25.18 | 25.35 | 25.58 | 220600.0 | 25.13 |
2020-08-31 | 26.06 | 25.56 | 26.06 | 25.58 | 284700.0 | 25.13 |
2020-08-28 | 26.38 | 25.78 | 26.38 | 26.11 | 240600.0 | 25.65 |
2020-08-27 | 26.29 | 25.45 | 25.45 | 26.1 | 188600.0 | 25.64 |
2020-08-26 | 26.47 | 25.33 | 26.25 | 25.51 | 148600.0 | 25.06 |
2020-08-25 | 26.38 | 25.93 | 26.18 | 26.29 | 180200.0 | 25.83 |
2020-08-24 | 25.83 | 24.56 | 25.19 | 25.83 | 251500.0 | 25.37 |
2020-08-21 | 25.22 | 24.77 | 24.86 | 24.97 | 270600.0 | 24.53 |
2020-08-20 | 25.23 | 24.96 | 25.16 | 25.02 | 137900.0 | 24.58 |
2020-08-19 | 26.02 | 25.48 | 25.56 | 25.61 | 71700.0 | 25.16 |
2020-08-18 | 26.44 | 25.33 | 26.44 | 25.4 | 112700.0 | 24.95 |
2020-08-17 | 26.55 | 25.98 | 26.55 | 26.37 | 92800.0 | 25.91 |
2020-08-14 | 26.95 | 25.94 | 26.01 | 26.64 | 67500.0 | 26.17 |
2020-08-13 | 27.04 | 26.24 | 26.8 | 26.37 | 131300.0 | 25.91 |
2020-08-12 | 28.57 | 26.59 | 28.17 | 27.14 | 136900.0 | 26.66 |
2020-08-11 | 28.21 | 27.37 | 27.55 | 27.55 | 245900.0 | 27.06 |
2020-08-10 | 27.48 | 26.28 | 26.3 | 26.93 | 191900.0 | 26.46 |
2020-08-07 | 26.25 | 24.66 | 24.97 | 26.19 | 171100.0 | 25.73 |
2020-08-06 | 25.25 | 24.73 | 24.73 | 25.13 | 135500.0 | 24.69 |
2020-08-05 | 25.02 | 24.35 | 24.54 | 24.94 | 322000.0 | 24.5 |
2020-08-04 | 24.45 | 23.98 | 24.35 | 24.26 | 196100.0 | 23.83 |
2020-08-03 | 24.96 | 24.13 | 24.5 | 24.48 | 167100.0 | 24.05 |
2020-07-31 | 24.65 | 23.67 | 24.38 | 24.43 | 235800.0 | 24.0 |
2020-07-30 | 24.69 | 24.12 | 24.64 | 24.51 | 98300.0 | 24.08 |
2020-07-29 | 25.19 | 24.39 | 24.56 | 25.18 | 142500.0 | 24.74 |
2020-07-28 | 24.99 | 24.4 | 24.4 | 24.62 | 114400.0 | 24.19 |
2020-07-27 | 25.46 | 24.45 | 25.46 | 24.57 | 174500.0 | 24.14 |
2020-07-24 | 26.61 | 25.53 | 26.26 | 25.68 | 129000.0 | 25.23 |
2020-07-23 | 26.34 | 25.19 | 25.27 | 26.1 | 267100.0 | 25.64 |
2020-07-22 | 25.53 | 24.77 | 25.43 | 24.98 | 137000.0 | 24.54 |
2020-07-21 | 25.73 | 24.48 | 24.6 | 25.72 | 229600.0 | 25.27 |
2020-07-20 | 24.98 | 24.25 | 24.75 | 24.28 | 127300.0 | 23.85 |
2020-07-17 | 25.78 | 24.9 | 25.58 | 24.93 | 179000.0 | 24.49 |
2020-07-16 | 26.08 | 25.24 | 25.59 | 25.7 | 212100.0 | 25.25 |
2020-07-15 | 26.04 | 25.13 | 25.18 | 25.84 | 217900.0 | 25.38 |
2020-07-14 | 25.22 | 24.17 | 25.01 | 24.46 | 152200.0 | 24.03 |
2020-07-13 | 25.5 | 24.38 | 25.1 | 25.06 | 368600.0 | 24.62 |
2020-07-10 | 24.75 | 23.68 | 23.68 | 24.71 | 921000.0 | 24.27 |
2020-07-09 | 24.97 | 23.5 | 24.56 | 23.67 | 211700.0 | 23.25 |
2020-07-08 | 25.17 | 24.04 | 24.81 | 24.57 | 254100.0 | 24.14 |
2020-07-07 | 25.87 | 24.67 | 25.75 | 24.8 | 445700.0 | 24.36 |
2020-07-06 | 27.25 | 25.81 | 26.86 | 26.02 | 291500.0 | 25.56 |
2020-07-02 | 27.35 | 25.87 | 27.0 | 26.01 | 164400.0 | 25.55 |
2020-07-01 | 27.67 | 26.13 | 27.54 | 26.24 | 139800.0 | 25.78 |
2020-06-30 | 27.76 | 26.7 | 26.7 | 27.57 | 191000.0 | 27.08 |
2020-06-29 | 27.08 | 26.08 | 26.12 | 26.98 | 181800.0 | 26.5 |
2020-06-26 | 26.15 | 25.07 | 26.15 | 25.64 | 422000.0 | 25.19 |
2020-06-25 | 26.66 | 25.29 | 25.33 | 26.64 | 211900.0 | 26.17 |
2020-06-24 | 26.29 | 25.16 | 26.06 | 25.49 | 214700.0 | 25.04 |
2020-06-23 | 27.56 | 26.46 | 27.45 | 26.55 | 199800.0 | 26.08 |
2020-06-22 | 26.99 | 25.86 | 26.13 | 26.94 | 247000.0 | 26.47 |
2020-06-19 | 27.35 | 26.11 | 27.35 | 26.51 | 571700.0 | 26.04 |
2020-06-18 | 27.48 | 26.47 | 26.47 | 26.93 | 194200.0 | 26.46 |
2020-06-17 | 28.66 | 26.61 | 27.89 | 26.79 | 227100.0 | 26.32 |
2020-06-16 | 29.67 | 27.65 | 28.36 | 28.62 | 202500.0 | 28.12 |
2020-06-15 | 27.56 | 25.75 | 25.95 | 27.19 | 174100.0 | 26.71 |
2020-06-12 | 27.44 | 26.14 | 27.44 | 27.12 | 277300.0 | 26.64 |
2020-06-11 | 27.6 | 26.04 | 27.23 | 26.16 | 220500.0 | 25.7 |
2020-06-10 | 30.67 | 28.81 | 30.63 | 28.84 | 197800.0 | 28.33 |
2020-06-09 | 31.33 | 29.74 | 30.4 | 30.84 | 194100.0 | 30.3 |
2020-06-08 | 32.19 | 30.79 | 31.7 | 31.2 | 186700.0 | 30.65 |
2020-06-05 | 31.13 | 30.0 | 31.0 | 30.99 | 545000.0 | 30.44 |
2020-06-04 | 29.16 | 28.09 | 28.43 | 29.03 | 170200.0 | 28.52 |
2020-06-03 | 29.49 | 28.33 | 28.48 | 28.82 | 413200.0 | 28.06 |
2020-06-02 | 28.5 | 27.51 | 28.13 | 27.68 | 352900.0 | 26.95 |
2020-06-01 | 28.36 | 27.58 | 28.25 | 27.77 | 256400.0 | 27.03 |
2020-05-29 | 28.32 | 27.55 | 28.26 | 28.06 | 205000.0 | 27.32 |
2020-05-28 | 30.1 | 28.57 | 30.1 | 28.77 | 383000.0 | 28.01 |
2020-05-27 | 29.99 | 27.05 | 28.29 | 29.74 | 278100.0 | 28.95 |
2020-05-26 | 27.62 | 25.08 | 26.16 | 27.36 | 291400.0 | 26.64 |
2020-05-22 | 25.73 | 24.74 | 25.52 | 24.97 | 100100.0 | 24.31 |
2020-05-21 | 26.01 | 25.31 | 25.51 | 25.37 | 127900.0 | 24.7 |
2020-05-20 | 25.77 | 24.36 | 24.5 | 25.56 | 129000.0 | 24.88 |
2020-05-19 | 25.31 | 24.09 | 25.18 | 24.12 | 156700.0 | 23.48 |
2020-05-18 | 25.65 | 24.0 | 24.12 | 25.51 | 207700.0 | 24.83 |
2020-05-15 | 23.25 | 22.65 | 22.85 | 22.94 | 162800.0 | 22.33 |
2020-05-14 | 23.03 | 21.18 | 22.44 | 22.97 | 240600.0 | 22.36 |
2020-05-13 | 24.02 | 22.53 | 23.96 | 23.09 | 161100.0 | 22.48 |
2020-05-12 | 25.95 | 24.09 | 25.95 | 24.13 | 259400.0 | 23.49 |
2020-05-11 | 26.27 | 25.19 | 26.08 | 25.77 | 301600.0 | 25.09 |
2020-05-08 | 26.79 | 25.73 | 25.83 | 26.66 | 143400.0 | 25.95 |
2020-05-07 | 26.1 | 25.01 | 25.65 | 25.14 | 165900.0 | 24.47 |
2020-05-06 | 26.6 | 25.15 | 26.6 | 25.2 | 141600.0 | 24.53 |
2020-05-05 | 27.64 | 26.13 | 27.43 | 26.35 | 163600.0 | 25.65 |
2020-05-04 | 27.09 | 26.18 | 26.84 | 26.96 | 173700.0 | 26.25 |
2020-05-01 | 28.01 | 26.33 | 28.01 | 27.14 | 158200.0 | 26.42 |
2020-04-30 | 28.95 | 27.94 | 28.69 | 28.31 | 164400.0 | 27.56 |
2020-04-29 | 30.29 | 28.21 | 29.1 | 29.45 | 229100.0 | 28.67 |
2020-04-28 | 28.77 | 27.75 | 28.24 | 27.99 | 219400.0 | 27.25 |
2020-04-27 | 27.96 | 25.99 | 26.35 | 27.48 | 235700.0 | 26.75 |
2020-04-24 | 26.19 | 25.03 | 25.84 | 25.91 | 188500.0 | 25.22 |
2020-04-23 | 26.32 | 24.66 | 24.83 | 25.63 | 176700.0 | 24.95 |
2020-04-22 | 26.95 | 25.2 | 25.94 | 25.56 | 124300.0 | 24.88 |
2020-04-21 | 25.84 | 24.6 | 24.94 | 25.66 | 117500.0 | 24.98 |
2020-04-20 | 26.93 | 25.34 | 25.64 | 25.81 | 156600.0 | 25.13 |
2020-04-17 | 26.54 | 25.24 | 25.3 | 26.32 | 245500.0 | 25.62 |
2020-04-16 | 25.6 | 23.51 | 25.49 | 24.13 | 223100.0 | 23.49 |
2020-04-15 | 26.76 | 25.22 | 26.16 | 25.4 | 213500.0 | 24.73 |
2020-04-14 | 28.74 | 26.4 | 28.39 | 27.14 | 190300.0 | 26.42 |
2020-04-13 | 28.64 | 26.83 | 28.31 | 27.44 | 222000.0 | 26.71 |
2020-04-09 | 28.66 | 26.05 | 26.05 | 28.6 | 400200.0 | 27.84 |
2020-04-08 | 27.42 | 26.38 | 27.04 | 27.08 | 228100.0 | 26.36 |
2020-04-07 | 28.32 | 26.11 | 27.67 | 26.61 | 274800.0 | 25.91 |
2020-04-06 | 26.86 | 25.73 | 26.02 | 26.76 | 314200.0 | 26.05 |
2020-04-03 | 26.11 | 24.45 | 25.95 | 25.02 | 200100.0 | 24.36 |
2020-04-02 | 26.32 | 24.51 | 24.51 | 26.15 | 312500.0 | 25.46 |
2020-04-01 | 25.3 | 24.29 | 25.27 | 24.74 | 229900.0 | 24.08 |
2020-03-31 | 26.53 | 25.34 | 25.72 | 26.49 | 317900.0 | 25.79 |
2020-03-30 | 26.14 | 24.37 | 25.19 | 26.02 | 182800.0 | 25.33 |
2020-03-27 | 25.97 | 24.26 | 24.78 | 25.19 | 198700.0 | 24.52 |
2020-03-26 | 25.93 | 23.12 | 23.85 | 25.76 | 402700.0 | 25.08 |
2020-03-25 | 26.82 | 23.27 | 26.82 | 23.28 | 458500.0 | 22.66 |
2020-03-24 | 28.0 | 25.01 | 26.28 | 26.76 | 477100.0 | 26.05 |
2020-03-23 | 25.87 | 23.27 | 25.1 | 25.17 | 430800.0 | 24.5 |
2020-03-20 | 29.59 | 24.56 | 28.67 | 24.88 | 671300.0 | 24.22 |
2020-03-19 | 29.98 | 25.98 | 26.68 | 28.49 | 359900.0 | 27.74 |
2020-03-18 | 28.84 | 26.07 | 27.57 | 27.02 | 408100.0 | 26.3 |
2020-03-17 | 29.24 | 25.71 | 26.25 | 29.24 | 483600.0 | 28.47 |
2020-03-16 | 27.43 | 22.86 | 22.86 | 25.97 | 382000.0 | 25.28 |
2020-03-13 | 28.97 | 27.23 | 28.5 | 28.95 | 394200.0 | 28.18 |
2020-03-12 | 29.12 | 26.55 | 27.84 | 26.87 | 335500.0 | 26.16 |
2020-03-11 | 30.41 | 28.78 | 29.69 | 29.18 | 227900.0 | 28.41 |
2020-03-10 | 32.05 | 29.21 | 31.06 | 30.61 | 320000.0 | 29.8 |
2020-03-09 | 32.6 | 29.56 | 31.32 | 29.86 | 335500.0 | 29.07 |
2020-03-06 | 34.01 | 32.51 | 32.75 | 33.5 | 270400.0 | 32.61 |
2020-03-05 | 35.22 | 33.38 | 34.71 | 33.81 | 326400.0 | 32.91 |
2020-03-04 | 36.62 | 35.47 | 36.36 | 35.98 | 363500.0 | 34.77 |
2020-03-03 | 37.78 | 35.82 | 37.21 | 35.98 | 223700.0 | 34.77 |
2020-03-02 | 37.27 | 34.94 | 35.14 | 37.25 | 200100.0 | 36.0 |
2020-02-28 | 36.55 | 34.4 | 35.7 | 34.98 | 361600.0 | 33.81 |
2020-02-27 | 38.62 | 36.84 | 37.51 | 36.86 | 196200.0 | 35.62 |
2020-02-26 | 39.44 | 38.26 | 39.28 | 38.28 | 184300.0 | 37.0 |
2020-02-25 | 40.79 | 38.73 | 40.42 | 38.87 | 148600.0 | 37.57 |
2020-02-24 | 40.59 | 39.8 | 40.08 | 40.37 | 242900.0 | 39.02 |
2020-02-21 | 41.26 | 40.93 | 41.21 | 41.1 | 196000.0 | 39.72 |
2020-02-20 | 41.41 | 40.94 | 41.01 | 41.18 | 138200.0 | 39.8 |
2020-02-19 | 41.47 | 41.06 | 41.4 | 41.08 | 96300.0 | 39.7 |
2020-02-18 | 41.51 | 41.08 | 41.49 | 41.25 | 168400.0 | 39.87 |