名前 | W.R. Grace & Co. Common Stock |
ティッカー | GRA |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 60.82 | 59.6 | 60.37 | 59.91 | 334200.0 | 59.91 |
2021-02-12 | 60.87 | 59.95 | 59.95 | 60.16 | 260900.0 | 60.16 |
2021-02-11 | 61.49 | 59.99 | 60.66 | 60.15 | 417600.0 | 60.15 |
2021-02-10 | 62.28 | 60.07 | 61.42 | 60.47 | 296800.0 | 60.47 |
2021-02-09 | 61.95 | 60.74 | 60.99 | 60.97 | 421400.0 | 60.97 |
2021-02-08 | 61.78 | 61.0 | 61.6 | 61.21 | 370600.0 | 61.21 |
2021-02-05 | 61.75 | 59.99 | 61.42 | 61.0 | 267000.0 | 61.0 |
2021-02-04 | 61.23 | 60.5 | 60.7 | 60.71 | 333900.0 | 60.71 |
2021-02-03 | 61.11 | 60.29 | 60.29 | 60.86 | 281700.0 | 60.86 |
2021-02-02 | 60.57 | 59.0 | 59.11 | 60.49 | 462100.0 | 60.49 |
2021-02-01 | 58.97 | 58.07 | 58.33 | 58.61 | 277400.0 | 58.61 |
2021-01-29 | 59.56 | 57.85 | 58.81 | 58.02 | 707900.0 | 58.02 |
2021-01-28 | 60.0 | 58.3 | 58.4 | 59.15 | 342200.0 | 59.15 |
2021-01-27 | 59.43 | 57.61 | 59.0 | 58.01 | 515800.0 | 58.01 |
2021-01-26 | 60.75 | 59.15 | 60.06 | 59.18 | 405900.0 | 59.18 |
2021-01-25 | 61.0 | 59.45 | 60.72 | 59.95 | 675000.0 | 59.95 |
2021-01-22 | 61.75 | 60.9 | 61.5 | 61.1 | 696500.0 | 61.1 |
2021-01-21 | 62.34 | 61.57 | 61.57 | 61.73 | 446100.0 | 61.73 |
2021-01-20 | 62.3 | 61.51 | 62.0 | 61.81 | 543200.0 | 61.81 |
2021-01-19 | 63.96 | 61.84 | 63.83 | 61.85 | 767600.0 | 61.85 |
2021-01-15 | 64.93 | 58.5 | 58.5 | 63.25 | 1341400.0 | 63.25 |
2021-01-14 | 59.49 | 58.5 | 59.3 | 58.65 | 207700.0 | 58.65 |
2021-01-13 | 60.31 | 58.53 | 59.3 | 58.63 | 336100.0 | 58.63 |
2021-01-12 | 60.68 | 58.92 | 60.0 | 59.48 | 325100.0 | 59.48 |
2021-01-11 | 60.02 | 58.25 | 59.94 | 59.52 | 936400.0 | 59.52 |
2021-01-08 | 56.0 | 54.83 | 55.4 | 55.96 | 322700.0 | 55.96 |
2021-01-07 | 56.22 | 54.57 | 56.02 | 55.3 | 580400.0 | 55.3 |
2021-01-06 | 57.27 | 54.93 | 56.51 | 55.56 | 733600.0 | 55.56 |
2021-01-05 | 56.2 | 54.25 | 54.46 | 55.84 | 570900.0 | 55.84 |
2021-01-04 | 55.07 | 53.89 | 54.9 | 54.21 | 330100.0 | 54.21 |
2020-12-31 | 55.37 | 53.87 | 54.37 | 54.82 | 263900.0 | 54.82 |
2020-12-30 | 55.28 | 54.11 | 54.69 | 54.41 | 159800.0 | 54.41 |
2020-12-29 | 55.09 | 53.74 | 55.04 | 54.31 | 181400.0 | 54.31 |
2020-12-28 | 55.7 | 54.44 | 55.7 | 54.6 | 266500.0 | 54.6 |
2020-12-24 | 55.44 | 54.3 | 54.75 | 55.31 | 73900.0 | 55.31 |
2020-12-23 | 55.05 | 54.01 | 54.43 | 54.57 | 168900.0 | 54.57 |
2020-12-22 | 56.06 | 54.15 | 56.06 | 54.21 | 434100.0 | 54.21 |
2020-12-21 | 56.04 | 53.7 | 54.28 | 55.88 | 302200.0 | 55.88 |
2020-12-18 | 56.31 | 55.16 | 55.89 | 55.22 | 719900.0 | 55.22 |
2020-12-17 | 56.02 | 54.33 | 54.65 | 55.89 | 908200.0 | 55.89 |
2020-12-16 | 54.71 | 53.71 | 54.68 | 54.29 | 289500.0 | 54.29 |
2020-12-15 | 54.84 | 53.76 | 54.35 | 54.51 | 634500.0 | 54.51 |
2020-12-14 | 55.58 | 53.55 | 55.35 | 53.76 | 467700.0 | 53.76 |
2020-12-11 | 55.85 | 54.58 | 55.31 | 54.7 | 511000.0 | 54.7 |
2020-12-10 | 57.0 | 55.36 | 55.36 | 55.87 | 440500.0 | 55.87 |
2020-12-09 | 57.0 | 55.02 | 56.77 | 55.83 | 311900.0 | 55.83 |
2020-12-08 | 57.74 | 56.15 | 56.63 | 56.38 | 310500.0 | 56.38 |
2020-12-07 | 57.23 | 56.0 | 57.06 | 56.81 | 335400.0 | 56.81 |
2020-12-04 | 57.79 | 55.84 | 55.87 | 57.14 | 338800.0 | 57.14 |
2020-12-03 | 57.21 | 55.56 | 56.0 | 55.78 | 325800.0 | 55.78 |
2020-12-02 | 56.38 | 55.3 | 55.58 | 55.98 | 380100.0 | 55.98 |
2020-12-01 | 55.97 | 54.75 | 55.49 | 55.79 | 483900.0 | 55.79 |
2020-11-30 | 55.88 | 53.91 | 55.47 | 54.72 | 738200.0 | 54.72 |
2020-11-27 | 55.96 | 55.09 | 55.5 | 55.95 | 195700.0 | 55.95 |
2020-11-25 | 56.48 | 55.0 | 56.12 | 55.61 | 189800.0 | 55.61 |
2020-11-24 | 57.69 | 55.94 | 56.37 | 56.5 | 435800.0 | 56.5 |
2020-11-23 | 56.5 | 54.98 | 55.14 | 55.67 | 507500.0 | 55.67 |
2020-11-20 | 55.21 | 53.57 | 53.88 | 54.98 | 546100.0 | 54.98 |
2020-11-19 | 54.46 | 53.49 | 53.66 | 54.23 | 313100.0 | 54.23 |
2020-11-18 | 55.59 | 53.99 | 55.57 | 54.13 | 329000.0 | 54.13 |
2020-11-17 | 56.55 | 54.71 | 55.63 | 55.2 | 379300.0 | 55.2 |
2020-11-16 | 57.34 | 55.27 | 56.49 | 56.86 | 702200.0 | 56.56 |
2020-11-13 | 54.52 | 52.48 | 52.48 | 54.38 | 656900.0 | 54.09 |
2020-11-12 | 54.17 | 51.59 | 53.8 | 52.31 | 912900.0 | 52.03 |
2020-11-11 | 54.96 | 53.5 | 54.53 | 54.0 | 562000.0 | 53.72 |
2020-11-10 | 58.0 | 54.24 | 56.83 | 54.52 | 1301600.0 | 54.23 |
2020-11-09 | 57.0 | 52.56 | 56.0 | 55.99 | 3342700.0 | 55.69 |
2020-11-06 | 45.52 | 43.9 | 44.91 | 44.05 | 320300.0 | 43.82 |
2020-11-05 | 44.92 | 43.67 | 43.69 | 44.73 | 284600.0 | 44.49 |
2020-11-04 | 44.3 | 41.52 | 43.54 | 43.01 | 265500.0 | 42.78 |
2020-11-03 | 45.38 | 43.56 | 45.3 | 44.19 | 303600.0 | 43.96 |
2020-11-02 | 44.9 | 43.8 | 43.8 | 44.26 | 414600.0 | 44.03 |
2020-10-30 | 43.82 | 42.24 | 43.62 | 43.49 | 458400.0 | 43.26 |
2020-10-29 | 44.75 | 41.82 | 41.84 | 44.0 | 935700.0 | 43.77 |
2020-10-28 | 44.99 | 42.15 | 44.99 | 42.31 | 1156200.0 | 42.09 |
2020-10-27 | 46.73 | 44.94 | 46.73 | 46.28 | 398900.0 | 46.04 |
2020-10-26 | 48.24 | 46.41 | 47.94 | 46.8 | 860200.0 | 46.55 |
2020-10-23 | 48.87 | 47.52 | 48.33 | 48.68 | 455600.0 | 48.42 |
2020-10-22 | 47.83 | 46.56 | 46.8 | 47.71 | 454900.0 | 47.46 |
2020-10-21 | 47.0 | 45.54 | 46.5 | 46.8 | 515300.0 | 46.55 |
2020-10-20 | 47.37 | 45.96 | 46.32 | 46.54 | 424300.0 | 46.29 |
2020-10-19 | 47.14 | 45.45 | 45.93 | 46.04 | 466200.0 | 45.8 |
2020-10-16 | 47.38 | 45.06 | 46.86 | 46.14 | 727700.0 | 45.9 |
2020-10-15 | 47.65 | 42.77 | 43.29 | 47.55 | 1559300.0 | 47.3 |
2020-10-14 | 44.31 | 40.59 | 40.59 | 43.73 | 1673300.0 | 43.5 |
2020-10-13 | 40.86 | 39.69 | 40.55 | 40.06 | 236700.0 | 39.85 |
2020-10-12 | 41.43 | 40.45 | 41.16 | 40.89 | 285500.0 | 40.67 |
2020-10-09 | 42.29 | 41.06 | 41.89 | 41.15 | 221800.0 | 40.93 |
2020-10-08 | 41.46 | 40.46 | 40.71 | 41.36 | 482200.0 | 41.14 |
2020-10-07 | 40.43 | 39.6 | 40.08 | 40.24 | 616000.0 | 40.03 |
2020-10-06 | 41.05 | 39.79 | 40.89 | 39.8 | 516400.0 | 39.59 |
2020-10-05 | 41.18 | 40.25 | 40.55 | 40.32 | 372500.0 | 40.11 |
2020-10-02 | 40.68 | 38.7 | 38.7 | 40.1 | 479200.0 | 39.89 |
2020-10-01 | 40.71 | 39.42 | 40.12 | 39.55 | 514200.0 | 39.34 |
2020-09-30 | 41.28 | 40.07 | 40.58 | 40.29 | 292100.0 | 40.08 |
2020-09-29 | 42.04 | 40.6 | 41.9 | 40.63 | 224300.0 | 40.42 |
2020-09-28 | 43.11 | 41.78 | 42.19 | 41.83 | 436200.0 | 41.61 |
2020-09-25 | 41.71 | 40.83 | 41.04 | 41.4 | 609400.0 | 41.18 |
2020-09-24 | 41.7 | 39.14 | 39.49 | 41.27 | 1030400.0 | 41.05 |
2020-09-23 | 41.47 | 39.87 | 40.53 | 39.99 | 506600.0 | 39.78 |
2020-09-22 | 42.36 | 40.02 | 42.07 | 40.67 | 564100.0 | 40.46 |
2020-09-21 | 43.85 | 42.19 | 43.85 | 42.46 | 1068700.0 | 42.24 |
2020-09-18 | 46.94 | 44.75 | 46.79 | 44.97 | 978100.0 | 44.73 |
2020-09-17 | 47.51 | 43.27 | 43.77 | 47.07 | 994500.0 | 46.82 |
2020-09-16 | 44.93 | 43.15 | 43.62 | 44.37 | 441500.0 | 44.14 |
2020-09-15 | 44.16 | 43.23 | 43.91 | 43.34 | 416100.0 | 43.11 |
2020-09-14 | 43.96 | 43.0 | 43.43 | 43.8 | 248200.0 | 43.57 |
2020-09-11 | 43.44 | 42.56 | 43.05 | 43.19 | 289900.0 | 42.96 |
2020-09-10 | 43.17 | 42.36 | 42.83 | 42.71 | 468100.0 | 42.48 |
2020-09-09 | 43.15 | 41.96 | 42.88 | 42.7 | 554800.0 | 42.47 |
2020-09-08 | 43.49 | 42.13 | 42.42 | 42.76 | 551800.0 | 42.53 |
2020-09-04 | 42.86 | 41.83 | 42.71 | 42.74 | 425400.0 | 42.51 |
2020-09-03 | 43.99 | 41.87 | 43.5 | 42.06 | 372900.0 | 41.84 |
2020-09-02 | 43.52 | 42.2 | 42.22 | 43.41 | 346800.0 | 43.18 |
2020-09-01 | 42.06 | 40.4 | 40.4 | 42.04 | 365800.0 | 41.82 |
2020-08-31 | 42.41 | 40.7 | 42.4 | 40.71 | 386100.0 | 40.5 |
2020-08-28 | 43.04 | 42.08 | 42.77 | 42.57 | 285500.0 | 42.35 |
2020-08-27 | 43.6 | 42.01 | 42.34 | 42.91 | 754000.0 | 42.68 |
2020-08-26 | 42.47 | 41.59 | 42.08 | 41.96 | 542800.0 | 41.74 |
2020-08-25 | 44.02 | 41.8 | 43.74 | 42.43 | 391900.0 | 42.21 |
2020-08-24 | 43.75 | 41.54 | 41.86 | 43.6 | 548800.0 | 43.37 |
2020-08-21 | 42.81 | 41.4 | 42.43 | 41.54 | 533700.0 | 41.32 |
2020-08-20 | 43.01 | 42.24 | 42.24 | 42.79 | 661900.0 | 42.56 |
2020-08-19 | 43.84 | 42.6 | 43.73 | 42.62 | 674200.0 | 42.4 |
2020-08-18 | 45.0 | 43.74 | 44.7 | 43.93 | 671900.0 | 43.4 |
2020-08-17 | 46.66 | 44.79 | 45.73 | 44.85 | 416200.0 | 44.31 |
2020-08-14 | 46.25 | 45.24 | 45.96 | 45.62 | 629200.0 | 45.07 |
2020-08-13 | 47.1 | 46.08 | 46.66 | 46.29 | 427700.0 | 45.73 |
2020-08-12 | 48.41 | 46.67 | 48.09 | 46.95 | 349900.0 | 46.38 |
2020-08-11 | 48.5 | 47.52 | 48.1 | 47.66 | 613700.0 | 47.08 |
2020-08-10 | 47.68 | 47.01 | 47.07 | 47.31 | 620100.0 | 46.74 |
2020-08-07 | 47.29 | 45.61 | 45.66 | 47.05 | 664600.0 | 46.48 |
2020-08-06 | 46.16 | 45.49 | 45.61 | 45.94 | 580200.0 | 45.39 |
2020-08-05 | 47.12 | 45.84 | 46.04 | 45.95 | 339700.0 | 45.4 |
2020-08-04 | 46.4 | 44.83 | 45.0 | 45.79 | 384400.0 | 45.24 |
2020-08-03 | 46.35 | 44.13 | 46.04 | 45.17 | 536400.0 | 44.62 |
2020-07-31 | 47.56 | 45.64 | 47.34 | 46.13 | 449200.0 | 45.57 |
2020-07-30 | 49.7 | 47.26 | 49.7 | 47.43 | 711000.0 | 46.86 |
2020-07-29 | 50.2 | 48.39 | 49.23 | 50.09 | 302100.0 | 49.49 |
2020-07-28 | 50.16 | 48.63 | 49.65 | 48.96 | 235800.0 | 48.37 |
2020-07-27 | 50.06 | 49.03 | 49.47 | 50.05 | 345500.0 | 49.45 |
2020-07-24 | 49.83 | 49.06 | 49.83 | 49.61 | 276900.0 | 49.01 |
2020-07-23 | 50.67 | 49.53 | 49.92 | 49.96 | 268500.0 | 49.36 |
2020-07-22 | 50.31 | 49.41 | 49.51 | 49.97 | 219000.0 | 49.37 |
2020-07-21 | 50.64 | 49.26 | 49.64 | 49.88 | 219800.0 | 49.28 |
2020-07-20 | 50.67 | 49.16 | 50.06 | 49.2 | 202000.0 | 48.61 |
2020-07-17 | 51.43 | 50.25 | 50.87 | 50.42 | 239100.0 | 49.81 |
2020-07-16 | 51.08 | 50.11 | 50.52 | 50.65 | 199800.0 | 50.04 |
2020-07-15 | 51.19 | 49.74 | 49.95 | 50.81 | 398400.0 | 50.2 |
2020-07-14 | 48.79 | 47.62 | 47.82 | 48.73 | 316600.0 | 48.14 |
2020-07-13 | 49.02 | 47.71 | 48.73 | 48.0 | 487300.0 | 47.42 |
2020-07-10 | 48.53 | 47.47 | 47.57 | 48.34 | 295900.0 | 47.76 |
2020-07-09 | 49.46 | 46.23 | 49.31 | 47.56 | 415600.0 | 46.99 |
2020-07-08 | 50.35 | 48.61 | 50.12 | 49.35 | 519300.0 | 48.75 |
2020-07-07 | 51.54 | 50.03 | 50.73 | 50.07 | 460600.0 | 49.47 |
2020-07-06 | 52.55 | 50.48 | 52.55 | 51.24 | 750200.0 | 50.62 |
2020-07-02 | 53.14 | 50.76 | 53.05 | 51.52 | 568700.0 | 50.9 |
2020-07-01 | 52.09 | 50.73 | 50.89 | 51.89 | 1100600.0 | 51.26 |
2020-06-30 | 51.08 | 49.77 | 50.43 | 50.81 | 583300.0 | 50.2 |
2020-06-29 | 50.59 | 48.79 | 49.53 | 50.33 | 387800.0 | 49.72 |
2020-06-26 | 49.11 | 47.54 | 49.11 | 48.94 | 1538500.0 | 48.35 |
2020-06-25 | 49.49 | 46.84 | 47.31 | 49.38 | 533600.0 | 48.78 |
2020-06-24 | 49.44 | 46.67 | 49.44 | 47.91 | 628300.0 | 47.33 |
2020-06-23 | 51.04 | 49.91 | 50.43 | 50.15 | 542200.0 | 49.54 |
2020-06-22 | 50.08 | 48.79 | 50.01 | 49.9 | 362600.0 | 49.3 |
2020-06-19 | 52.48 | 49.59 | 51.38 | 50.21 | 754900.0 | 49.6 |
2020-06-18 | 49.85 | 48.67 | 48.86 | 49.66 | 545700.0 | 49.06 |
2020-06-17 | 51.84 | 49.21 | 51.56 | 49.4 | 553100.0 | 48.8 |
2020-06-16 | 53.75 | 51.27 | 53.11 | 51.55 | 508200.0 | 50.93 |
2020-06-15 | 51.28 | 48.52 | 48.95 | 50.92 | 427800.0 | 50.31 |
2020-06-12 | 52.81 | 49.01 | 52.23 | 50.45 | 709400.0 | 49.84 |
2020-06-11 | 54.14 | 50.01 | 53.86 | 50.3 | 564400.0 | 49.69 |
2020-06-10 | 58.26 | 56.19 | 57.86 | 56.31 | 962100.0 | 55.63 |
2020-06-09 | 58.15 | 56.65 | 57.74 | 57.91 | 446700.0 | 57.21 |
2020-06-08 | 59.51 | 58.33 | 58.48 | 58.53 | 617300.0 | 57.82 |
2020-06-05 | 60.53 | 57.61 | 59.56 | 57.85 | 537700.0 | 57.15 |
2020-06-04 | 57.3 | 55.6 | 56.25 | 57.25 | 437800.0 | 56.56 |
2020-06-03 | 57.0 | 54.64 | 55.0 | 56.68 | 430700.0 | 56.0 |
2020-06-02 | 54.32 | 53.03 | 53.03 | 54.08 | 331800.0 | 53.43 |
2020-06-01 | 53.28 | 51.9 | 52.29 | 52.98 | 283600.0 | 52.34 |
2020-05-29 | 52.86 | 50.71 | 51.64 | 52.2 | 581100.0 | 51.57 |
2020-05-28 | 54.71 | 51.79 | 54.71 | 52.06 | 471600.0 | 51.43 |
2020-05-27 | 55.97 | 53.96 | 55.34 | 54.31 | 634400.0 | 53.65 |
2020-05-26 | 54.8 | 52.82 | 54.0 | 54.2 | 498100.0 | 53.55 |
2020-05-22 | 52.06 | 50.19 | 51.38 | 51.97 | 384800.0 | 51.34 |
2020-05-21 | 51.95 | 50.64 | 50.85 | 51.3 | 253600.0 | 50.68 |
2020-05-20 | 51.59 | 50.29 | 50.6 | 50.92 | 402200.0 | 50.31 |
2020-05-19 | 50.82 | 48.42 | 49.67 | 49.84 | 455900.0 | 48.94 |
2020-05-18 | 50.4 | 48.19 | 48.78 | 49.84 | 435500.0 | 48.94 |
2020-05-15 | 47.49 | 45.66 | 46.07 | 46.76 | 309700.0 | 45.92 |
2020-05-14 | 46.53 | 42.52 | 44.58 | 46.45 | 717000.0 | 45.61 |
2020-05-13 | 48.42 | 44.9 | 48.42 | 45.58 | 617100.0 | 44.76 |
2020-05-12 | 52.09 | 48.8 | 51.33 | 48.8 | 404800.0 | 47.92 |
2020-05-11 | 51.91 | 50.48 | 51.21 | 51.14 | 855700.0 | 50.22 |
2020-05-08 | 52.15 | 50.08 | 50.08 | 52.1 | 643100.0 | 51.16 |
2020-05-07 | 51.56 | 48.87 | 50.12 | 49.06 | 743800.0 | 48.18 |
2020-05-06 | 49.63 | 47.55 | 49.14 | 48.09 | 1008400.0 | 47.22 |
2020-05-05 | 49.4 | 48.19 | 48.68 | 48.86 | 728300.0 | 47.98 |
2020-05-04 | 47.2 | 44.78 | 45.71 | 47.14 | 662500.0 | 46.29 |
2020-05-01 | 46.81 | 44.24 | 46.59 | 45.91 | 857800.0 | 45.08 |
2020-04-30 | 48.84 | 45.23 | 47.79 | 47.23 | 1334600.0 | 46.38 |
2020-04-29 | 49.61 | 45.59 | 45.97 | 49.22 | 931900.0 | 48.33 |
2020-04-28 | 45.52 | 43.72 | 44.35 | 44.66 | 606800.0 | 43.86 |
2020-04-27 | 43.66 | 41.39 | 41.39 | 43.35 | 505400.0 | 42.57 |
2020-04-24 | 41.63 | 40.23 | 40.36 | 41.33 | 430900.0 | 40.59 |
2020-04-23 | 41.55 | 39.12 | 39.51 | 40.25 | 553600.0 | 39.52 |
2020-04-22 | 38.98 | 37.81 | 38.53 | 38.72 | 325700.0 | 38.02 |
2020-04-21 | 39.73 | 37.31 | 37.96 | 37.8 | 838200.0 | 37.12 |
2020-04-20 | 39.47 | 38.09 | 38.9 | 39.16 | 403600.0 | 38.45 |
2020-04-17 | 39.8 | 38.28 | 38.28 | 39.68 | 332900.0 | 38.97 |
2020-04-16 | 37.85 | 35.28 | 37.85 | 36.94 | 580000.0 | 36.27 |
2020-04-15 | 38.31 | 37.41 | 38.0 | 37.93 | 578800.0 | 37.25 |
2020-04-14 | 42.33 | 39.8 | 40.85 | 40.0 | 503200.0 | 39.28 |
2020-04-13 | 42.48 | 39.53 | 42.06 | 40.13 | 430300.0 | 39.41 |
2020-04-09 | 43.52 | 40.88 | 40.88 | 42.27 | 531100.0 | 41.51 |
2020-04-08 | 40.4 | 38.5 | 39.44 | 39.98 | 721600.0 | 39.26 |
2020-04-07 | 41.43 | 38.21 | 38.73 | 39.12 | 944200.0 | 38.42 |
2020-04-06 | 36.9 | 35.32 | 35.53 | 36.71 | 911100.0 | 36.05 |
2020-04-03 | 34.77 | 33.77 | 34.14 | 33.86 | 597500.0 | 33.25 |
2020-04-02 | 35.8 | 33.13 | 33.86 | 34.05 | 595400.0 | 33.44 |
2020-04-01 | 34.74 | 33.09 | 34.29 | 33.77 | 656700.0 | 33.16 |
2020-03-31 | 37.4 | 35.03 | 37.13 | 35.6 | 692300.0 | 34.96 |
2020-03-30 | 38.35 | 36.11 | 37.48 | 37.4 | 668200.0 | 36.73 |
2020-03-27 | 38.75 | 36.83 | 37.15 | 38.23 | 687300.0 | 37.54 |
2020-03-26 | 39.21 | 35.81 | 35.89 | 39.0 | 901300.0 | 38.3 |
2020-03-25 | 36.41 | 32.36 | 33.43 | 35.15 | 954500.0 | 34.52 |
2020-03-24 | 33.56 | 31.38 | 32.87 | 33.42 | 787200.0 | 32.82 |
2020-03-23 | 31.82 | 29.88 | 30.95 | 31.25 | 1186600.0 | 30.69 |
2020-03-20 | 32.56 | 29.36 | 31.96 | 31.8 | 1117700.0 | 31.23 |
2020-03-19 | 32.89 | 26.75 | 27.76 | 31.5 | 815100.0 | 30.93 |
2020-03-18 | 30.0 | 27.12 | 29.75 | 28.0 | 2018100.0 | 27.5 |
2020-03-17 | 35.6 | 29.91 | 34.7 | 31.95 | 1132600.0 | 31.37 |
2020-03-16 | 39.51 | 34.15 | 37.5 | 34.2 | 645400.0 | 33.58 |
2020-03-13 | 46.13 | 40.11 | 46.0 | 41.85 | 1001400.0 | 41.1 |
2020-03-12 | 45.92 | 42.94 | 44.86 | 43.5 | 1051000.0 | 42.72 |
2020-03-11 | 47.13 | 45.2 | 46.24 | 46.66 | 973200.0 | 45.82 |
2020-03-10 | 48.0 | 44.0 | 47.35 | 47.61 | 931300.0 | 46.75 |
2020-03-09 | 51.2 | 45.82 | 51.2 | 45.91 | 861100.0 | 45.08 |
2020-03-06 | 54.04 | 52.11 | 53.13 | 53.82 | 717600.0 | 52.85 |
2020-03-05 | 55.32 | 54.16 | 55.32 | 54.51 | 648000.0 | 53.53 |
2020-03-04 | 58.03 | 55.54 | 58.01 | 56.51 | 742200.0 | 55.49 |
2020-03-03 | 59.11 | 56.67 | 58.21 | 57.21 | 688200.0 | 56.18 |
2020-03-02 | 58.59 | 56.35 | 57.07 | 58.45 | 786300.0 | 57.4 |
2020-02-28 | 56.66 | 52.87 | 53.22 | 56.56 | 1175200.0 | 55.54 |
2020-02-27 | 56.57 | 54.24 | 56.1 | 54.24 | 748900.0 | 53.26 |
2020-02-26 | 58.29 | 56.29 | 57.82 | 56.73 | 472700.0 | 55.71 |
2020-02-25 | 60.06 | 56.99 | 60.05 | 57.55 | 900500.0 | 56.51 |
2020-02-24 | 62.08 | 59.71 | 61.41 | 60.02 | 820400.0 | 58.94 |
2020-02-21 | 63.98 | 62.76 | 63.79 | 63.13 | 284500.0 | 61.7 |
2020-02-20 | 64.2 | 63.28 | 63.28 | 63.79 | 304800.0 | 62.34 |
2020-02-19 | 63.79 | 62.64 | 62.72 | 63.46 | 616700.0 | 62.02 |
2020-02-18 | 63.52 | 62.49 | 62.9 | 62.6 | 288900.0 | 61.18 |