名前 | Genuine Parts Company Common Stock |
ティッカー | GPC |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 102.63 | 99.69 | 100.08 | 101.92 | 858100.0 | 101.92 |
2021-02-12 | 101.23 | 98.66 | 99.62 | 99.32 | 897200.0 | 99.32 |
2021-02-11 | 103.23 | 100.4 | 103.11 | 100.53 | 718700.0 | 100.53 |
2021-02-10 | 104.29 | 102.43 | 104.13 | 103.11 | 557300.0 | 103.11 |
2021-02-09 | 104.28 | 102.97 | 103.65 | 103.66 | 648300.0 | 103.66 |
2021-02-08 | 103.63 | 101.74 | 102.0 | 103.58 | 682400.0 | 103.58 |
2021-02-05 | 101.74 | 100.18 | 101.0 | 101.65 | 569500.0 | 101.65 |
2021-02-04 | 100.46 | 98.4 | 99.0 | 100.41 | 707000.0 | 100.41 |
2021-02-03 | 98.92 | 96.43 | 96.96 | 98.42 | 489200.0 | 98.42 |
2021-02-02 | 98.0 | 94.87 | 95.18 | 97.47 | 896600.0 | 97.47 |
2021-02-01 | 95.45 | 93.66 | 94.15 | 94.69 | 759600.0 | 94.69 |
2021-01-29 | 97.58 | 93.62 | 96.74 | 93.88 | 2699900.0 | 93.88 |
2021-01-28 | 100.33 | 96.87 | 99.65 | 96.95 | 906300.0 | 96.95 |
2021-01-27 | 100.49 | 96.2 | 100.07 | 98.8 | 1228600.0 | 98.8 |
2021-01-26 | 102.05 | 100.0 | 101.49 | 101.5 | 664200.0 | 101.5 |
2021-01-25 | 102.26 | 100.0 | 101.48 | 101.2 | 961300.0 | 101.2 |
2021-01-22 | 101.9 | 100.27 | 101.29 | 101.64 | 701900.0 | 101.64 |
2021-01-21 | 102.5 | 99.92 | 99.92 | 102.22 | 941400.0 | 102.22 |
2021-01-20 | 100.73 | 98.25 | 99.26 | 100.01 | 875800.0 | 100.01 |
2021-01-19 | 102.72 | 99.1 | 102.33 | 99.55 | 732800.0 | 99.55 |
2021-01-15 | 104.85 | 101.69 | 104.84 | 102.15 | 979600.0 | 102.15 |
2021-01-14 | 106.84 | 104.92 | 106.38 | 104.95 | 542600.0 | 104.95 |
2021-01-13 | 108.19 | 105.45 | 107.8 | 105.89 | 748100.0 | 105.89 |
2021-01-12 | 108.55 | 104.41 | 104.87 | 108.3 | 887100.0 | 108.3 |
2021-01-11 | 105.62 | 102.14 | 102.48 | 105.11 | 1028900.0 | 105.11 |
2021-01-08 | 104.17 | 102.17 | 104.07 | 103.34 | 735200.0 | 103.34 |
2021-01-07 | 103.99 | 102.03 | 103.51 | 103.74 | 768900.0 | 103.74 |
2021-01-06 | 103.65 | 98.9 | 99.49 | 103.31 | 966600.0 | 103.31 |
2021-01-05 | 99.85 | 97.68 | 98.41 | 99.35 | 793500.0 | 99.35 |
2021-01-04 | 101.08 | 97.28 | 101.08 | 98.44 | 910400.0 | 98.44 |
2020-12-31 | 100.53 | 99.05 | 99.64 | 100.43 | 515000.0 | 100.43 |
2020-12-30 | 100.43 | 98.8 | 99.05 | 99.61 | 401700.0 | 99.61 |
2020-12-29 | 100.54 | 98.5 | 100.04 | 98.79 | 429200.0 | 98.79 |
2020-12-28 | 101.48 | 99.83 | 100.28 | 100.04 | 446800.0 | 100.04 |
2020-12-24 | 99.87 | 98.39 | 99.8 | 99.36 | 149500.0 | 99.36 |
2020-12-23 | 100.33 | 98.55 | 98.97 | 99.4 | 585200.0 | 99.4 |
2020-12-22 | 99.06 | 96.99 | 97.15 | 98.64 | 675900.0 | 98.64 |
2020-12-21 | 97.55 | 94.09 | 95.77 | 97.36 | 692900.0 | 97.36 |
2020-12-18 | 97.93 | 96.32 | 97.04 | 97.53 | 1725300.0 | 97.53 |
2020-12-17 | 97.87 | 96.06 | 96.99 | 96.95 | 715700.0 | 96.95 |
2020-12-16 | 97.69 | 95.98 | 96.73 | 96.5 | 666900.0 | 96.5 |
2020-12-15 | 96.9 | 95.06 | 96.21 | 96.59 | 626400.0 | 96.59 |
2020-12-14 | 98.9 | 95.79 | 97.86 | 95.82 | 608100.0 | 95.82 |
2020-12-11 | 97.79 | 96.2 | 96.69 | 97.06 | 829700.0 | 97.06 |
2020-12-10 | 98.05 | 96.17 | 97.75 | 97.04 | 591000.0 | 97.04 |
2020-12-09 | 98.02 | 96.2 | 96.9 | 97.95 | 1161400.0 | 97.95 |
2020-12-08 | 98.16 | 96.44 | 97.7 | 96.65 | 856600.0 | 96.65 |
2020-12-07 | 98.44 | 97.24 | 97.73 | 98.25 | 789900.0 | 98.25 |
2020-12-04 | 98.3 | 97.14 | 97.19 | 98.25 | 609200.0 | 98.25 |
2020-12-03 | 97.72 | 95.8 | 96.01 | 97.26 | 664800.0 | 97.26 |
2020-12-02 | 99.0 | 96.67 | 97.94 | 96.98 | 1130100.0 | 96.19 |
2020-12-01 | 102.61 | 98.94 | 99.7 | 101.67 | 826300.0 | 100.84 |
2020-11-30 | 98.49 | 96.55 | 98.01 | 98.37 | 1978900.0 | 97.57 |
2020-11-27 | 99.2 | 97.6 | 98.85 | 98.36 | 270600.0 | 97.56 |
2020-11-25 | 100.71 | 98.2 | 100.49 | 98.95 | 697200.0 | 98.14 |
2020-11-24 | 101.53 | 97.71 | 98.68 | 101.16 | 861100.0 | 100.34 |
2020-11-23 | 98.26 | 96.37 | 97.66 | 97.12 | 588400.0 | 96.33 |
2020-11-20 | 98.07 | 96.41 | 98.0 | 96.96 | 714400.0 | 96.17 |
2020-11-19 | 98.4 | 96.48 | 98.14 | 98.0 | 751400.0 | 97.2 |
2020-11-18 | 100.65 | 98.51 | 98.6 | 98.65 | 957600.0 | 97.85 |
2020-11-17 | 98.75 | 96.35 | 98.34 | 98.48 | 563600.0 | 97.68 |
2020-11-16 | 100.77 | 98.14 | 100.68 | 99.57 | 739100.0 | 98.76 |
2020-11-13 | 99.35 | 96.73 | 96.93 | 99.03 | 446900.0 | 98.22 |
2020-11-12 | 97.5 | 95.25 | 97.21 | 95.93 | 599500.0 | 95.15 |
2020-11-11 | 100.93 | 97.52 | 100.37 | 97.64 | 883000.0 | 96.84 |
2020-11-10 | 101.19 | 98.48 | 98.73 | 99.82 | 727500.0 | 99.01 |
2020-11-09 | 104.44 | 98.32 | 100.25 | 98.49 | 1176700.0 | 97.69 |
2020-11-06 | 96.7 | 94.55 | 96.59 | 94.67 | 536300.0 | 93.9 |
2020-11-05 | 98.12 | 95.97 | 95.98 | 96.22 | 685300.0 | 95.44 |
2020-11-04 | 98.28 | 94.77 | 98.0 | 94.81 | 936400.0 | 94.04 |
2020-11-03 | 98.7 | 94.76 | 94.83 | 98.15 | 882700.0 | 97.35 |
2020-11-02 | 93.54 | 91.69 | 92.13 | 93.52 | 754000.0 | 92.76 |
2020-10-30 | 90.78 | 88.99 | 90.13 | 90.43 | 922000.0 | 89.69 |
2020-10-29 | 91.85 | 89.64 | 90.0 | 90.31 | 719200.0 | 89.57 |
2020-10-28 | 92.83 | 89.42 | 92.15 | 89.69 | 869400.0 | 88.96 |
2020-10-27 | 95.93 | 93.71 | 95.5 | 93.87 | 719700.0 | 93.11 |
2020-10-26 | 97.81 | 94.33 | 97.74 | 95.43 | 941700.0 | 94.65 |
2020-10-23 | 99.18 | 97.1 | 97.63 | 98.78 | 914400.0 | 97.98 |
2020-10-22 | 101.95 | 95.74 | 100.49 | 96.78 | 1411700.0 | 95.99 |
2020-10-21 | 103.33 | 101.64 | 102.4 | 102.02 | 952000.0 | 101.19 |
2020-10-20 | 103.59 | 101.22 | 101.33 | 101.85 | 886000.0 | 101.02 |
2020-10-19 | 102.54 | 100.49 | 101.08 | 100.61 | 999900.0 | 99.79 |
2020-10-16 | 101.77 | 100.67 | 101.34 | 100.92 | 733800.0 | 100.1 |
2020-10-15 | 101.9 | 99.72 | 100.08 | 101.28 | 910600.0 | 100.45 |
2020-10-14 | 101.58 | 100.01 | 100.01 | 100.93 | 709000.0 | 100.11 |
2020-10-13 | 100.42 | 99.28 | 99.72 | 99.9 | 484900.0 | 99.09 |
2020-10-12 | 100.99 | 99.8 | 100.28 | 100.23 | 596500.0 | 99.41 |
2020-10-09 | 102.32 | 100.3 | 101.58 | 100.39 | 665200.0 | 99.57 |
2020-10-08 | 101.2 | 98.8 | 99.15 | 101.15 | 657300.0 | 100.33 |
2020-10-07 | 99.43 | 97.58 | 97.58 | 98.75 | 506300.0 | 97.95 |
2020-10-06 | 99.12 | 96.2 | 97.53 | 96.52 | 522700.0 | 95.73 |
2020-10-05 | 97.83 | 96.3 | 96.93 | 97.4 | 717900.0 | 96.61 |
2020-10-02 | 96.19 | 93.5 | 93.5 | 95.85 | 576900.0 | 95.07 |
2020-10-01 | 96.61 | 94.22 | 95.69 | 94.97 | 673400.0 | 94.2 |
2020-09-30 | 96.0 | 94.28 | 95.15 | 95.17 | 778100.0 | 94.39 |
2020-09-29 | 95.94 | 94.61 | 95.94 | 94.74 | 534700.0 | 93.97 |
2020-09-28 | 96.33 | 94.83 | 95.32 | 95.74 | 715000.0 | 94.96 |
2020-09-25 | 94.94 | 92.82 | 93.34 | 94.1 | 754800.0 | 93.33 |
2020-09-24 | 95.8 | 93.53 | 94.65 | 93.94 | 738600.0 | 93.17 |
2020-09-23 | 97.02 | 94.47 | 97.02 | 94.67 | 1658100.0 | 93.9 |
2020-09-22 | 98.11 | 95.96 | 96.86 | 96.43 | 927200.0 | 95.64 |
2020-09-21 | 100.93 | 96.03 | 100.6 | 96.55 | 1117200.0 | 95.76 |
2020-09-18 | 103.21 | 100.95 | 101.08 | 102.06 | 1252400.0 | 101.23 |
2020-09-17 | 102.48 | 99.99 | 100.54 | 101.83 | 682400.0 | 101.0 |
2020-09-16 | 102.42 | 100.46 | 102.34 | 101.36 | 733800.0 | 100.53 |
2020-09-15 | 104.39 | 101.52 | 103.43 | 101.84 | 1056700.0 | 101.01 |
2020-09-14 | 104.27 | 102.36 | 104.27 | 103.02 | 1043600.0 | 102.18 |
2020-09-11 | 100.79 | 98.88 | 99.11 | 100.56 | 855000.0 | 99.74 |
2020-09-10 | 100.39 | 98.07 | 99.98 | 98.77 | 1150200.0 | 97.97 |
2020-09-09 | 100.37 | 97.61 | 98.06 | 99.67 | 767300.0 | 98.86 |
2020-09-08 | 98.75 | 95.79 | 96.57 | 97.56 | 1351100.0 | 96.77 |
2020-09-04 | 98.11 | 95.82 | 97.57 | 97.47 | 608200.0 | 96.68 |
2020-09-03 | 98.75 | 96.19 | 98.75 | 96.84 | 1133700.0 | 96.05 |
2020-09-02 | 99.45 | 95.23 | 95.23 | 99.29 | 1083700.0 | 97.7 |
2020-09-01 | 96.01 | 93.14 | 93.92 | 95.66 | 728900.0 | 94.13 |
2020-08-31 | 96.0 | 93.69 | 95.92 | 94.44 | 1200900.0 | 92.93 |
2020-08-28 | 94.89 | 93.4 | 93.94 | 94.88 | 482700.0 | 93.36 |
2020-08-27 | 94.84 | 93.21 | 94.37 | 93.65 | 410700.0 | 92.15 |
2020-08-26 | 95.15 | 93.8 | 94.2 | 94.37 | 550900.0 | 92.86 |
2020-08-25 | 95.61 | 93.84 | 95.45 | 94.5 | 567000.0 | 92.98 |
2020-08-24 | 95.53 | 93.65 | 93.94 | 94.99 | 845500.0 | 93.47 |
2020-08-21 | 93.52 | 91.72 | 92.21 | 93.28 | 850400.0 | 91.78 |
2020-08-20 | 92.95 | 91.95 | 92.13 | 92.22 | 520300.0 | 90.74 |
2020-08-19 | 93.94 | 92.78 | 93.64 | 93.04 | 459200.0 | 91.55 |
2020-08-18 | 94.67 | 93.48 | 94.12 | 93.56 | 504300.0 | 92.06 |
2020-08-17 | 95.27 | 93.96 | 95.0 | 94.22 | 463100.0 | 92.71 |
2020-08-14 | 95.28 | 94.2 | 94.27 | 94.56 | 406000.0 | 93.04 |
2020-08-13 | 96.15 | 93.84 | 95.95 | 94.36 | 487300.0 | 92.85 |
2020-08-12 | 97.05 | 95.36 | 95.96 | 96.87 | 786500.0 | 95.32 |
2020-08-11 | 96.57 | 94.76 | 95.07 | 95.27 | 758600.0 | 93.74 |
2020-08-10 | 94.25 | 92.34 | 92.77 | 94.07 | 577500.0 | 92.56 |
2020-08-07 | 92.79 | 91.54 | 91.84 | 92.75 | 559000.0 | 91.26 |
2020-08-06 | 92.8 | 91.37 | 92.13 | 92.23 | 500600.0 | 90.75 |
2020-08-05 | 92.75 | 91.69 | 92.3 | 92.43 | 658800.0 | 90.95 |
2020-08-04 | 91.23 | 90.21 | 90.57 | 91.19 | 687200.0 | 89.73 |
2020-08-03 | 91.43 | 90.14 | 90.73 | 90.86 | 791800.0 | 89.4 |
2020-07-31 | 91.7 | 89.37 | 90.69 | 90.15 | 1644800.0 | 88.7 |
2020-07-30 | 92.28 | 87.89 | 90.4 | 90.48 | 1009800.0 | 89.03 |
2020-07-29 | 91.76 | 89.34 | 89.34 | 91.65 | 740200.0 | 90.18 |
2020-07-28 | 90.25 | 88.37 | 89.83 | 89.2 | 716700.0 | 87.77 |
2020-07-27 | 89.9 | 87.04 | 88.07 | 89.43 | 760900.0 | 88.0 |
2020-07-24 | 89.98 | 88.05 | 88.44 | 88.64 | 669000.0 | 87.22 |
2020-07-23 | 89.5 | 88.09 | 88.54 | 88.46 | 568300.0 | 87.04 |
2020-07-22 | 89.34 | 87.16 | 87.49 | 89.1 | 496900.0 | 87.67 |
2020-07-21 | 88.93 | 87.07 | 87.07 | 87.63 | 531600.0 | 86.22 |
2020-07-20 | 87.58 | 86.1 | 87.21 | 87.03 | 572400.0 | 85.63 |
2020-07-17 | 89.25 | 87.47 | 89.25 | 87.86 | 452100.0 | 86.45 |
2020-07-16 | 88.79 | 87.71 | 87.88 | 88.64 | 454600.0 | 87.22 |
2020-07-15 | 88.53 | 86.65 | 87.73 | 88.26 | 544200.0 | 86.84 |
2020-07-14 | 86.37 | 84.09 | 84.45 | 86.17 | 727200.0 | 84.79 |
2020-07-13 | 87.33 | 84.98 | 86.12 | 85.13 | 682000.0 | 83.76 |
2020-07-10 | 85.73 | 83.88 | 84.94 | 85.58 | 479800.0 | 84.21 |
2020-07-09 | 85.97 | 83.67 | 85.69 | 84.45 | 670400.0 | 83.1 |
2020-07-08 | 87.21 | 85.25 | 86.91 | 86.14 | 512300.0 | 84.76 |
2020-07-07 | 87.6 | 86.31 | 86.4 | 86.84 | 562800.0 | 85.45 |
2020-07-06 | 88.56 | 86.64 | 88.21 | 87.45 | 443400.0 | 86.05 |
2020-07-02 | 88.98 | 86.09 | 87.48 | 86.84 | 696900.0 | 85.45 |
2020-07-01 | 87.42 | 85.78 | 86.84 | 85.9 | 760900.0 | 84.52 |
2020-06-30 | 87.44 | 85.6 | 86.7 | 86.96 | 852700.0 | 85.57 |
2020-06-29 | 87.34 | 84.3 | 84.95 | 87.02 | 734000.0 | 85.62 |
2020-06-26 | 85.53 | 83.32 | 84.88 | 83.66 | 1290300.0 | 82.32 |
2020-06-25 | 85.45 | 83.29 | 84.07 | 85.06 | 581200.0 | 83.7 |
2020-06-24 | 87.59 | 83.88 | 87.39 | 84.67 | 818600.0 | 83.31 |
2020-06-23 | 89.43 | 87.49 | 88.72 | 88.44 | 638800.0 | 87.02 |
2020-06-22 | 88.67 | 85.68 | 87.37 | 87.75 | 739100.0 | 86.34 |
2020-06-19 | 90.97 | 87.31 | 89.95 | 87.58 | 2854000.0 | 86.18 |
2020-06-18 | 89.32 | 87.72 | 87.72 | 88.24 | 668000.0 | 86.82 |
2020-06-17 | 89.56 | 87.39 | 88.49 | 88.69 | 695200.0 | 87.27 |
2020-06-16 | 89.65 | 86.57 | 89.13 | 88.58 | 751200.0 | 87.16 |
2020-06-15 | 86.66 | 82.06 | 82.88 | 85.62 | 963200.0 | 84.25 |
2020-06-12 | 86.83 | 83.72 | 86.33 | 85.59 | 818000.0 | 84.22 |
2020-06-11 | 86.03 | 83.13 | 85.12 | 83.59 | 806800.0 | 82.25 |
2020-06-10 | 92.2 | 88.49 | 91.87 | 88.51 | 690800.0 | 87.09 |
2020-06-09 | 92.21 | 90.82 | 91.91 | 91.66 | 579300.0 | 90.19 |
2020-06-08 | 95.33 | 92.3 | 92.71 | 93.52 | 913600.0 | 92.02 |
2020-06-05 | 95.46 | 91.7 | 94.11 | 92.28 | 902300.0 | 90.8 |
2020-06-04 | 90.28 | 86.13 | 87.34 | 90.24 | 1029100.0 | 88.79 |
2020-06-03 | 89.34 | 85.34 | 86.04 | 89.14 | 913700.0 | 86.93 |
2020-06-02 | 85.94 | 84.23 | 85.75 | 84.87 | 695900.0 | 82.77 |
2020-06-01 | 85.35 | 83.11 | 83.51 | 84.78 | 718000.0 | 82.68 |
2020-05-29 | 84.71 | 82.49 | 83.41 | 83.41 | 910900.0 | 81.34 |
2020-05-28 | 87.9 | 84.14 | 87.52 | 84.31 | 711500.0 | 82.22 |
2020-05-27 | 87.37 | 84.1 | 84.1 | 87.29 | 1002600.0 | 85.13 |
2020-05-26 | 83.09 | 79.47 | 79.75 | 82.34 | 936400.0 | 80.3 |
2020-05-22 | 77.45 | 76.24 | 77.09 | 77.22 | 529200.0 | 75.31 |
2020-05-21 | 77.62 | 75.41 | 76.74 | 77.15 | 640800.0 | 75.24 |
2020-05-20 | 78.34 | 76.88 | 77.09 | 77.22 | 632900.0 | 75.31 |
2020-05-19 | 78.73 | 76.14 | 77.25 | 76.4 | 794100.0 | 74.51 |
2020-05-18 | 78.25 | 75.86 | 76.0 | 77.31 | 937700.0 | 75.4 |
2020-05-15 | 73.5 | 69.33 | 70.16 | 73.12 | 2073100.0 | 71.31 |
2020-05-14 | 71.0 | 67.12 | 69.25 | 71.0 | 1157400.0 | 69.24 |
2020-05-13 | 73.71 | 70.0 | 73.71 | 70.63 | 1010700.0 | 68.88 |
2020-05-12 | 76.29 | 74.17 | 76.05 | 74.17 | 970900.0 | 72.33 |
2020-05-11 | 76.65 | 73.74 | 75.73 | 75.99 | 924600.0 | 74.11 |
2020-05-08 | 76.66 | 74.82 | 75.02 | 76.44 | 690600.0 | 74.55 |
2020-05-07 | 75.86 | 73.51 | 73.78 | 73.72 | 1081800.0 | 71.89 |
2020-05-06 | 76.11 | 70.79 | 74.99 | 72.61 | 1249000.0 | 70.81 |
2020-05-05 | 77.18 | 74.84 | 76.34 | 75.0 | 864200.0 | 73.14 |
2020-05-04 | 75.93 | 74.06 | 74.65 | 75.63 | 669000.0 | 73.76 |
2020-05-01 | 77.69 | 74.6 | 77.28 | 75.19 | 815400.0 | 73.33 |
2020-04-30 | 81.04 | 78.29 | 80.9 | 79.28 | 1507700.0 | 77.32 |
2020-04-29 | 83.25 | 80.38 | 81.0 | 82.11 | 940000.0 | 80.08 |
2020-04-28 | 80.76 | 78.72 | 79.06 | 79.22 | 828900.0 | 77.26 |
2020-04-27 | 78.16 | 75.27 | 75.7 | 77.53 | 672100.0 | 75.61 |
2020-04-24 | 75.58 | 73.23 | 73.74 | 75.03 | 878300.0 | 73.17 |
2020-04-23 | 74.97 | 72.68 | 73.87 | 73.1 | 725900.0 | 71.29 |
2020-04-22 | 73.42 | 71.41 | 72.47 | 72.9 | 712000.0 | 71.1 |
2020-04-21 | 72.14 | 70.56 | 71.22 | 71.04 | 685000.0 | 69.28 |
2020-04-20 | 75.42 | 72.65 | 73.57 | 73.18 | 861300.0 | 71.37 |
2020-04-17 | 78.01 | 73.74 | 76.03 | 74.65 | 1058600.0 | 72.8 |
2020-04-16 | 73.95 | 70.65 | 71.17 | 73.48 | 1100700.0 | 71.66 |
2020-04-15 | 72.41 | 69.45 | 71.21 | 71.52 | 918800.0 | 69.75 |
2020-04-14 | 74.48 | 72.09 | 72.61 | 74.17 | 998100.0 | 72.33 |
2020-04-13 | 71.52 | 68.62 | 71.41 | 71.29 | 1366400.0 | 69.53 |
2020-04-09 | 76.22 | 70.89 | 74.87 | 71.67 | 1845700.0 | 69.9 |
2020-04-08 | 73.58 | 69.54 | 70.89 | 73.25 | 1202600.0 | 71.44 |
2020-04-07 | 72.81 | 68.15 | 71.26 | 69.36 | 1431800.0 | 67.64 |
2020-04-06 | 67.65 | 61.67 | 61.67 | 67.1 | 1535000.0 | 65.44 |
2020-04-03 | 61.99 | 57.87 | 61.15 | 58.26 | 1098000.0 | 56.82 |
2020-04-02 | 64.74 | 59.5 | 61.99 | 61.4 | 1392500.0 | 59.88 |
2020-04-01 | 64.43 | 61.91 | 63.6 | 62.74 | 1622400.0 | 61.19 |
2020-03-31 | 68.04 | 64.59 | 65.46 | 67.33 | 1885900.0 | 65.66 |
2020-03-30 | 67.2 | 63.41 | 64.46 | 66.08 | 1100000.0 | 64.44 |
2020-03-27 | 66.87 | 63.28 | 65.21 | 64.46 | 1231300.0 | 62.86 |
2020-03-26 | 69.26 | 63.49 | 65.05 | 68.64 | 1615300.0 | 66.94 |
2020-03-25 | 68.78 | 59.9 | 60.94 | 64.78 | 1845500.0 | 63.18 |
2020-03-24 | 61.26 | 52.31 | 52.62 | 60.81 | 1684100.0 | 59.3 |
2020-03-23 | 55.45 | 49.68 | 55.23 | 50.29 | 2208100.0 | 49.04 |
2020-03-20 | 65.29 | 55.02 | 65.16 | 55.35 | 2418300.0 | 53.98 |
2020-03-19 | 66.32 | 62.33 | 65.51 | 64.31 | 1558700.0 | 62.72 |
2020-03-18 | 73.27 | 60.9 | 72.1 | 66.35 | 1362900.0 | 64.71 |
2020-03-17 | 76.86 | 70.5 | 72.05 | 76.85 | 1462700.0 | 74.95 |
2020-03-16 | 74.6 | 70.0 | 70.76 | 70.95 | 1459900.0 | 69.19 |
2020-03-13 | 81.88 | 75.68 | 81.26 | 79.27 | 1604700.0 | 77.31 |
2020-03-12 | 82.59 | 75.22 | 78.66 | 78.45 | 2101300.0 | 76.51 |
2020-03-11 | 85.45 | 82.7 | 83.55 | 83.9 | 1495100.0 | 81.82 |
2020-03-10 | 85.99 | 81.5 | 83.08 | 85.92 | 1270900.0 | 83.79 |
2020-03-09 | 81.93 | 77.36 | 78.55 | 80.15 | 1892700.0 | 78.17 |
2020-03-06 | 84.86 | 80.78 | 83.35 | 82.85 | 1837000.0 | 80.8 |
2020-03-05 | 87.0 | 84.37 | 85.92 | 85.65 | 1053500.0 | 83.53 |
2020-03-04 | 89.37 | 85.67 | 87.67 | 89.25 | 963500.0 | 86.27 |
2020-03-03 | 89.7 | 85.16 | 88.39 | 86.36 | 1415900.0 | 83.48 |
2020-03-02 | 89.08 | 84.63 | 87.61 | 89.04 | 1371800.0 | 86.07 |
2020-02-28 | 87.34 | 84.41 | 84.68 | 87.24 | 1727800.0 | 84.33 |
2020-02-27 | 90.9 | 86.7 | 88.95 | 86.71 | 1505900.0 | 83.81 |
2020-02-26 | 94.79 | 90.12 | 93.1 | 90.18 | 1313600.0 | 87.17 |
2020-02-25 | 95.9 | 91.98 | 95.9 | 92.04 | 1219100.0 | 88.97 |
2020-02-24 | 96.79 | 93.45 | 94.21 | 95.72 | 1381200.0 | 92.52 |
2020-02-21 | 99.39 | 96.0 | 99.02 | 96.21 | 2780100.0 | 93.0 |
2020-02-20 | 99.93 | 98.0 | 98.68 | 99.61 | 750500.0 | 96.28 |
2020-02-19 | 102.0 | 98.51 | 100.0 | 99.35 | 1383600.0 | 96.03 |
2020-02-18 | 97.71 | 95.91 | 96.34 | 96.76 | 1213800.0 | 93.53 |