名前 | Healthcare Services Group Inc. Common Stock |
ティッカー | HCSG |
国 | United States |
上場年 | 1983.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.13 | 29.88 | 31.09 | 30.28 | 404400.0 | 30.28 |
2021-02-12 | 31.48 | 30.33 | 31.09 | 30.73 | 591500.0 | 30.73 |
2021-02-11 | 31.32 | 29.7 | 30.91 | 31.25 | 733200.0 | 31.25 |
2021-02-10 | 34.32 | 30.04 | 34.32 | 30.9 | 1526200.0 | 30.9 |
2021-02-09 | 34.33 | 33.02 | 33.12 | 33.91 | 543200.0 | 33.91 |
2021-02-08 | 33.74 | 32.51 | 32.79 | 33.45 | 601200.0 | 33.45 |
2021-02-05 | 32.6 | 31.79 | 32.49 | 32.4 | 265400.0 | 32.4 |
2021-02-04 | 32.56 | 31.34 | 32.03 | 32.1 | 617800.0 | 32.1 |
2021-02-03 | 31.86 | 30.94 | 31.34 | 31.85 | 515100.0 | 31.85 |
2021-02-02 | 32.01 | 31.33 | 31.73 | 31.4 | 334300.0 | 31.4 |
2021-02-01 | 33.76 | 31.0 | 32.71 | 31.74 | 752700.0 | 31.74 |
2021-01-29 | 33.84 | 32.11 | 33.84 | 32.42 | 1341900.0 | 32.42 |
2021-01-28 | 34.66 | 32.69 | 34.11 | 33.27 | 1996000.0 | 33.27 |
2021-01-27 | 35.8 | 32.21 | 32.4 | 33.94 | 2433700.0 | 33.94 |
2021-01-26 | 33.13 | 32.21 | 32.27 | 32.95 | 629700.0 | 32.95 |
2021-01-25 | 31.97 | 30.63 | 31.01 | 31.93 | 787200.0 | 31.93 |
2021-01-22 | 31.5 | 30.65 | 30.73 | 31.21 | 578500.0 | 31.21 |
2021-01-21 | 31.34 | 30.63 | 30.7 | 31.12 | 385700.0 | 31.12 |
2021-01-20 | 32.07 | 30.0 | 31.01 | 31.07 | 509400.0 | 31.07 |
2021-01-19 | 31.38 | 30.42 | 30.6 | 31.35 | 607400.0 | 31.35 |
2021-01-15 | 32.32 | 29.89 | 32.02 | 30.37 | 817600.0 | 30.37 |
2021-01-14 | 33.03 | 32.11 | 32.45 | 32.42 | 549600.0 | 32.42 |
2021-01-13 | 32.47 | 31.72 | 31.87 | 32.14 | 690900.0 | 32.14 |
2021-01-12 | 32.08 | 30.71 | 30.99 | 32.03 | 466000.0 | 32.03 |
2021-01-11 | 31.26 | 30.47 | 30.88 | 30.72 | 613200.0 | 30.72 |
2021-01-08 | 31.45 | 30.36 | 30.78 | 31.31 | 544900.0 | 31.31 |
2021-01-07 | 30.63 | 29.68 | 30.19 | 30.53 | 477800.0 | 30.53 |
2021-01-06 | 30.82 | 29.1 | 29.25 | 30.19 | 1025400.0 | 30.19 |
2021-01-05 | 29.44 | 28.25 | 28.25 | 29.12 | 572100.0 | 29.12 |
2021-01-04 | 28.92 | 27.71 | 28.36 | 28.37 | 906800.0 | 28.37 |
2020-12-31 | 28.48 | 27.55 | 28.48 | 28.1 | 789200.0 | 28.1 |
2020-12-30 | 28.21 | 27.4 | 27.69 | 27.77 | 547400.0 | 27.77 |
2020-12-29 | 28.25 | 27.66 | 28.07 | 27.69 | 466700.0 | 27.69 |
2020-12-28 | 28.29 | 27.03 | 27.45 | 28.1 | 579700.0 | 28.1 |
2020-12-24 | 27.46 | 26.84 | 27.4 | 27.07 | 141400.0 | 27.07 |
2020-12-23 | 27.16 | 26.72 | 27.0 | 27.01 | 317000.0 | 27.01 |
2020-12-22 | 27.04 | 26.54 | 27.02 | 26.75 | 320500.0 | 26.75 |
2020-12-21 | 27.2 | 26.25 | 26.99 | 26.87 | 618600.0 | 26.87 |
2020-12-18 | 27.39 | 26.37 | 26.37 | 27.34 | 1356300.0 | 27.34 |
2020-12-17 | 27.04 | 26.0 | 26.68 | 26.55 | 636800.0 | 26.55 |
2020-12-16 | 27.0 | 26.11 | 26.23 | 26.78 | 1278300.0 | 26.78 |
2020-12-15 | 26.3 | 25.11 | 25.11 | 26.29 | 749800.0 | 26.29 |
2020-12-14 | 25.43 | 24.62 | 24.76 | 25.09 | 535100.0 | 25.09 |
2020-12-11 | 24.93 | 24.2 | 24.55 | 24.57 | 976400.0 | 24.57 |
2020-12-10 | 24.82 | 24.24 | 24.45 | 24.77 | 766200.0 | 24.77 |
2020-12-09 | 24.75 | 24.17 | 24.41 | 24.68 | 661500.0 | 24.68 |
2020-12-08 | 24.15 | 23.58 | 23.58 | 24.1 | 924600.0 | 24.1 |
2020-12-07 | 24.5 | 23.66 | 23.72 | 23.81 | 547700.0 | 23.81 |
2020-12-04 | 23.9 | 23.02 | 23.35 | 23.9 | 484000.0 | 23.9 |
2020-12-03 | 23.38 | 22.94 | 22.97 | 23.13 | 533000.0 | 23.13 |
2020-12-02 | 23.41 | 22.91 | 23.19 | 23.11 | 473600.0 | 23.11 |
2020-12-01 | 24.01 | 23.2 | 23.77 | 23.48 | 467500.0 | 23.48 |
2020-11-30 | 24.44 | 23.38 | 23.7 | 23.67 | 618300.0 | 23.67 |
2020-11-27 | 24.2 | 23.79 | 23.98 | 24.1 | 162400.0 | 24.1 |
2020-11-25 | 24.29 | 23.48 | 23.72 | 24.02 | 634700.0 | 24.02 |
2020-11-24 | 24.35 | 23.46 | 23.76 | 23.8 | 429500.0 | 23.8 |
2020-11-23 | 23.89 | 22.94 | 23.0 | 23.43 | 520600.0 | 23.43 |
2020-11-20 | 23.06 | 22.51 | 22.89 | 22.82 | 826200.0 | 22.82 |
2020-11-19 | 23.37 | 22.31 | 23.04 | 22.98 | 388900.0 | 22.98 |
2020-11-18 | 24.04 | 23.28 | 23.85 | 23.32 | 420100.0 | 23.11 |
2020-11-17 | 24.1 | 22.89 | 23.45 | 23.82 | 599300.0 | 23.61 |
2020-11-16 | 23.63 | 22.9 | 23.54 | 23.47 | 433300.0 | 23.26 |
2020-11-13 | 23.74 | 22.76 | 23.51 | 22.98 | 457300.0 | 22.78 |
2020-11-12 | 24.7 | 22.94 | 24.5 | 23.19 | 615600.0 | 22.99 |
2020-11-11 | 25.11 | 24.17 | 25.11 | 24.73 | 375800.0 | 24.51 |
2020-11-10 | 25.7 | 24.46 | 24.47 | 25.1 | 727000.0 | 24.88 |
2020-11-09 | 25.04 | 23.76 | 23.95 | 24.25 | 829400.0 | 24.04 |
2020-11-06 | 23.56 | 22.56 | 23.56 | 22.63 | 364500.0 | 22.43 |
2020-11-05 | 23.72 | 22.26 | 22.45 | 23.49 | 592200.0 | 23.28 |
2020-11-04 | 22.94 | 22.11 | 22.9 | 22.45 | 424100.0 | 22.25 |
2020-11-03 | 23.3 | 22.75 | 23.0 | 23.06 | 373900.0 | 22.86 |
2020-11-02 | 23.35 | 22.57 | 22.89 | 22.73 | 550300.0 | 22.53 |
2020-10-30 | 22.9 | 22.16 | 22.34 | 22.88 | 575100.0 | 22.68 |
2020-10-29 | 22.94 | 21.8 | 22.25 | 22.36 | 349400.0 | 22.16 |
2020-10-28 | 22.65 | 22.02 | 22.33 | 22.31 | 357100.0 | 22.11 |
2020-10-27 | 23.34 | 22.51 | 23.05 | 22.69 | 540600.0 | 22.49 |
2020-10-26 | 23.62 | 22.79 | 23.27 | 23.2 | 663800.0 | 23.0 |
2020-10-23 | 24.3 | 22.67 | 24.01 | 23.6 | 1044100.0 | 23.39 |
2020-10-22 | 24.98 | 23.75 | 24.71 | 23.83 | 574500.0 | 23.62 |
2020-10-21 | 26.24 | 23.12 | 23.35 | 24.55 | 1522100.0 | 24.33 |
2020-10-20 | 23.62 | 23.11 | 23.52 | 23.24 | 359600.0 | 23.04 |
2020-10-19 | 24.14 | 23.27 | 23.99 | 23.41 | 544100.0 | 23.2 |
2020-10-16 | 24.0 | 23.15 | 23.59 | 23.82 | 320700.0 | 23.61 |
2020-10-15 | 23.97 | 22.93 | 23.38 | 23.69 | 254100.0 | 23.48 |
2020-10-14 | 24.38 | 23.54 | 23.78 | 23.57 | 338100.0 | 23.36 |
2020-10-13 | 23.87 | 23.45 | 23.5 | 23.76 | 342100.0 | 23.55 |
2020-10-12 | 23.88 | 23.33 | 23.66 | 23.77 | 347200.0 | 23.56 |
2020-10-09 | 24.24 | 23.56 | 24.24 | 23.58 | 277200.0 | 23.37 |
2020-10-08 | 24.03 | 23.14 | 23.46 | 23.97 | 659100.0 | 23.76 |
2020-10-07 | 23.41 | 22.82 | 22.85 | 23.37 | 342900.0 | 23.16 |
2020-10-06 | 23.29 | 22.46 | 22.75 | 22.65 | 565200.0 | 22.45 |
2020-10-05 | 22.7 | 22.21 | 22.55 | 22.56 | 358700.0 | 22.36 |
2020-10-02 | 22.46 | 21.36 | 21.36 | 22.39 | 369600.0 | 22.19 |
2020-10-01 | 21.95 | 21.33 | 21.54 | 21.73 | 534300.0 | 21.54 |
2020-09-30 | 21.75 | 21.3 | 21.4 | 21.53 | 430300.0 | 21.34 |
2020-09-29 | 21.5 | 20.85 | 20.85 | 21.36 | 442200.0 | 21.17 |
2020-09-28 | 21.44 | 20.81 | 21.28 | 20.93 | 471900.0 | 20.75 |
2020-09-25 | 21.27 | 20.71 | 20.77 | 21.09 | 297900.0 | 20.9 |
2020-09-24 | 21.06 | 20.53 | 20.84 | 20.72 | 423900.0 | 20.54 |
2020-09-23 | 21.5 | 20.84 | 21.37 | 20.9 | 511500.0 | 20.72 |
2020-09-22 | 21.8 | 20.77 | 21.23 | 21.37 | 470000.0 | 21.18 |
2020-09-21 | 21.77 | 21.01 | 21.77 | 21.28 | 862100.0 | 21.09 |
2020-09-18 | 22.33 | 21.57 | 22.33 | 22.2 | 1560800.0 | 22.0 |
2020-09-17 | 22.4 | 20.99 | 20.99 | 22.17 | 811500.0 | 21.98 |
2020-09-16 | 21.37 | 20.63 | 20.84 | 21.29 | 605300.0 | 21.1 |
2020-09-15 | 20.88 | 20.5 | 20.65 | 20.82 | 388900.0 | 20.64 |
2020-09-14 | 20.83 | 20.39 | 20.54 | 20.62 | 374700.0 | 20.44 |
2020-09-11 | 20.51 | 20.05 | 20.25 | 20.39 | 832100.0 | 20.21 |
2020-09-10 | 20.88 | 20.19 | 20.64 | 20.2 | 458800.0 | 20.02 |
2020-09-09 | 20.75 | 20.26 | 20.52 | 20.62 | 424200.0 | 20.44 |
2020-09-08 | 20.64 | 20.15 | 20.64 | 20.37 | 445400.0 | 20.19 |
2020-09-04 | 21.26 | 20.52 | 21.21 | 20.72 | 330600.0 | 20.54 |
2020-09-03 | 21.29 | 20.85 | 21.21 | 20.98 | 476300.0 | 20.8 |
2020-09-02 | 21.23 | 20.7 | 20.7 | 21.15 | 562700.0 | 20.96 |
2020-09-01 | 20.87 | 20.32 | 20.73 | 20.7 | 655100.0 | 20.52 |
2020-08-31 | 21.37 | 20.8 | 21.2 | 20.8 | 524500.0 | 20.62 |
2020-08-28 | 21.29 | 20.74 | 21.23 | 21.29 | 492700.0 | 21.1 |
2020-08-27 | 21.38 | 20.97 | 21.25 | 21.19 | 493900.0 | 21.0 |
2020-08-26 | 21.21 | 20.96 | 21.08 | 21.09 | 557800.0 | 20.9 |
2020-08-25 | 21.33 | 20.89 | 21.33 | 21.08 | 873700.0 | 20.89 |
2020-08-24 | 22.4 | 21.23 | 22.4 | 21.37 | 583900.0 | 21.18 |
2020-08-21 | 22.08 | 21.27 | 21.65 | 22.05 | 367400.0 | 21.86 |
2020-08-20 | 22.03 | 21.57 | 21.8 | 21.78 | 545000.0 | 21.59 |
2020-08-19 | 22.74 | 22.17 | 22.36 | 22.21 | 364400.0 | 21.81 |
2020-08-18 | 22.64 | 22.1 | 22.49 | 22.46 | 515400.0 | 22.06 |
2020-08-17 | 22.83 | 22.41 | 22.65 | 22.58 | 467800.0 | 22.18 |
2020-08-14 | 23.7 | 22.44 | 23.48 | 22.66 | 552200.0 | 22.25 |
2020-08-13 | 23.91 | 22.83 | 23.17 | 23.65 | 760600.0 | 23.23 |
2020-08-12 | 23.67 | 22.95 | 23.08 | 23.03 | 647500.0 | 22.62 |
2020-08-11 | 27.86 | 22.73 | 27.59 | 22.91 | 2868600.0 | 22.5 |
2020-08-10 | 27.55 | 26.69 | 26.71 | 27.54 | 514400.0 | 27.05 |
2020-08-07 | 27.05 | 26.51 | 26.58 | 26.7 | 482300.0 | 26.22 |
2020-08-06 | 27.29 | 26.56 | 27.29 | 26.61 | 386700.0 | 26.13 |
2020-08-05 | 27.13 | 26.54 | 26.75 | 27.12 | 327400.0 | 26.63 |
2020-08-04 | 26.74 | 25.97 | 26.35 | 26.64 | 615500.0 | 26.16 |
2020-08-03 | 26.61 | 26.03 | 26.35 | 26.43 | 431400.0 | 25.96 |
2020-07-31 | 26.29 | 25.91 | 26.0 | 26.19 | 475300.0 | 25.72 |
2020-07-30 | 26.46 | 25.69 | 26.02 | 26.11 | 244400.0 | 25.64 |
2020-07-29 | 26.72 | 25.95 | 26.17 | 26.29 | 316700.0 | 25.82 |
2020-07-28 | 27.1 | 25.92 | 26.67 | 26.0 | 627800.0 | 25.53 |
2020-07-27 | 27.36 | 25.97 | 26.27 | 26.76 | 1171500.0 | 26.28 |
2020-07-24 | 26.42 | 26.0 | 26.18 | 26.16 | 474500.0 | 25.69 |
2020-07-23 | 27.13 | 25.44 | 25.44 | 26.41 | 1247000.0 | 25.94 |
2020-07-22 | 29.0 | 25.8 | 28.93 | 26.12 | 2188000.0 | 25.65 |
2020-07-21 | 27.85 | 27.0 | 27.32 | 27.49 | 941000.0 | 27.0 |
2020-07-20 | 27.16 | 26.45 | 26.76 | 26.94 | 693300.0 | 26.46 |
2020-07-17 | 27.44 | 26.71 | 26.71 | 26.83 | 506000.0 | 26.35 |
2020-07-16 | 26.97 | 26.18 | 26.31 | 26.74 | 484900.0 | 26.26 |
2020-07-15 | 26.77 | 25.71 | 25.74 | 26.41 | 633200.0 | 25.94 |
2020-07-14 | 25.23 | 24.56 | 24.78 | 25.2 | 284400.0 | 24.75 |
2020-07-13 | 25.36 | 24.0 | 24.26 | 24.78 | 726700.0 | 24.34 |
2020-07-10 | 24.19 | 23.66 | 23.8 | 24.0 | 820400.0 | 23.57 |
2020-07-09 | 23.9 | 22.88 | 23.18 | 23.82 | 776600.0 | 23.39 |
2020-07-08 | 23.27 | 22.34 | 22.57 | 23.08 | 738600.0 | 22.67 |
2020-07-07 | 23.76 | 22.29 | 23.71 | 22.5 | 1176400.0 | 22.1 |
2020-07-06 | 24.32 | 23.52 | 24.09 | 24.24 | 404100.0 | 23.81 |
2020-07-02 | 25.04 | 24.17 | 24.9 | 24.3 | 289900.0 | 23.87 |
2020-07-01 | 25.03 | 24.35 | 24.51 | 24.5 | 616300.0 | 24.06 |
2020-06-30 | 24.5 | 24.06 | 24.37 | 24.46 | 1061100.0 | 24.02 |
2020-06-29 | 24.52 | 23.59 | 23.91 | 24.52 | 1100700.0 | 24.08 |
2020-06-26 | 24.24 | 23.45 | 24.05 | 23.73 | 1017000.0 | 23.31 |
2020-06-25 | 24.17 | 23.5 | 23.74 | 24.14 | 513200.0 | 23.71 |
2020-06-24 | 24.85 | 23.5 | 24.39 | 23.89 | 383100.0 | 23.46 |
2020-06-23 | 25.64 | 24.56 | 25.48 | 24.7 | 396000.0 | 24.26 |
2020-06-22 | 25.15 | 24.48 | 24.87 | 25.08 | 440500.0 | 24.63 |
2020-06-19 | 25.95 | 24.85 | 25.82 | 25.11 | 1152600.0 | 24.66 |
2020-06-18 | 25.82 | 24.39 | 24.45 | 25.58 | 456200.0 | 25.12 |
2020-06-17 | 25.69 | 24.51 | 25.5 | 24.61 | 652900.0 | 24.17 |
2020-06-16 | 25.88 | 24.93 | 25.12 | 25.52 | 530600.0 | 25.06 |
2020-06-15 | 24.81 | 23.53 | 23.53 | 24.45 | 522600.0 | 24.01 |
2020-06-12 | 25.1 | 23.55 | 24.95 | 24.23 | 700400.0 | 23.8 |
2020-06-11 | 25.09 | 23.89 | 24.58 | 24.18 | 932100.0 | 23.75 |
2020-06-10 | 26.12 | 25.25 | 26.07 | 25.46 | 607200.0 | 25.0 |
2020-06-09 | 26.04 | 25.03 | 25.32 | 25.98 | 647300.0 | 25.52 |
2020-06-08 | 25.79 | 25.13 | 25.13 | 25.66 | 571200.0 | 25.2 |
2020-06-05 | 25.63 | 24.86 | 25.0 | 25.0 | 527800.0 | 24.55 |
2020-06-04 | 24.37 | 23.97 | 24.06 | 24.19 | 515300.0 | 23.76 |
2020-06-03 | 24.75 | 24.02 | 24.17 | 24.33 | 494800.0 | 23.89 |
2020-06-02 | 24.39 | 23.58 | 24.2 | 23.83 | 507400.0 | 23.4 |
2020-06-01 | 24.28 | 23.82 | 23.96 | 24.06 | 596000.0 | 23.63 |
2020-05-29 | 24.06 | 23.4 | 23.78 | 23.92 | 625400.0 | 23.49 |
2020-05-28 | 24.77 | 23.9 | 24.4 | 24.03 | 726400.0 | 23.6 |
2020-05-27 | 24.77 | 23.48 | 24.18 | 24.14 | 873900.0 | 23.71 |
2020-05-26 | 24.0 | 22.33 | 22.34 | 23.79 | 2331100.0 | 23.36 |
2020-05-22 | 22.2 | 21.57 | 22.05 | 21.68 | 392500.0 | 21.29 |
2020-05-21 | 22.66 | 21.95 | 22.21 | 21.99 | 586800.0 | 21.6 |
2020-05-20 | 22.86 | 22.27 | 22.86 | 22.39 | 779400.0 | 21.79 |
2020-05-19 | 23.82 | 22.45 | 23.79 | 22.48 | 508700.0 | 21.88 |
2020-05-18 | 24.2 | 23.18 | 23.18 | 23.9 | 703700.0 | 23.26 |
2020-05-15 | 22.41 | 21.0 | 21.53 | 22.39 | 1319000.0 | 21.79 |
2020-05-14 | 21.79 | 20.61 | 21.24 | 21.69 | 1086800.0 | 21.11 |
2020-05-13 | 21.96 | 21.23 | 21.93 | 21.6 | 1158600.0 | 21.02 |
2020-05-12 | 24.95 | 22.1 | 24.86 | 22.11 | 1335700.0 | 21.52 |
2020-05-11 | 25.16 | 24.7 | 24.84 | 24.86 | 531300.0 | 24.19 |
2020-05-08 | 25.48 | 24.65 | 25.09 | 25.18 | 630600.0 | 24.51 |
2020-05-07 | 25.1 | 24.45 | 25.0 | 24.55 | 411100.0 | 23.89 |
2020-05-06 | 25.6 | 24.74 | 25.25 | 24.81 | 573700.0 | 24.15 |
2020-05-05 | 25.72 | 25.01 | 25.5 | 25.22 | 542000.0 | 24.54 |
2020-05-04 | 25.48 | 24.78 | 25.27 | 25.13 | 590800.0 | 24.46 |
2020-05-01 | 25.87 | 24.6 | 24.79 | 25.72 | 924900.0 | 25.03 |
2020-04-30 | 26.03 | 24.51 | 24.77 | 25.49 | 1073000.0 | 24.81 |
2020-04-29 | 25.59 | 25.02 | 25.21 | 25.26 | 1510600.0 | 24.58 |
2020-04-28 | 25.47 | 24.19 | 25.21 | 24.51 | 681800.0 | 23.85 |
2020-04-27 | 24.92 | 23.7 | 24.64 | 24.74 | 1295700.0 | 24.08 |
2020-04-24 | 23.99 | 23.28 | 23.58 | 23.7 | 955200.0 | 23.06 |
2020-04-23 | 25.18 | 23.4 | 23.78 | 23.45 | 926200.0 | 22.82 |
2020-04-22 | 25.7 | 22.02 | 23.19 | 23.85 | 1790200.0 | 23.21 |
2020-04-21 | 21.55 | 20.44 | 21.2 | 20.88 | 648100.0 | 20.32 |
2020-04-20 | 23.1 | 21.04 | 21.24 | 21.85 | 1060400.0 | 21.26 |
2020-04-17 | 21.67 | 20.89 | 21.45 | 20.92 | 1035600.0 | 20.36 |
2020-04-16 | 22.27 | 20.45 | 22.02 | 20.82 | 848700.0 | 20.26 |
2020-04-15 | 22.4 | 21.32 | 22.05 | 21.95 | 696400.0 | 21.36 |
2020-04-14 | 23.29 | 22.44 | 23.13 | 23.0 | 346400.0 | 22.38 |
2020-04-13 | 23.08 | 21.93 | 23.08 | 22.61 | 412800.0 | 22.0 |
2020-04-09 | 23.43 | 22.2 | 22.86 | 23.15 | 485900.0 | 22.53 |
2020-04-08 | 22.86 | 21.37 | 21.42 | 22.36 | 554300.0 | 21.76 |
2020-04-07 | 23.0 | 20.82 | 22.22 | 21.13 | 746100.0 | 20.56 |
2020-04-06 | 22.33 | 21.28 | 21.59 | 21.6 | 804900.0 | 21.02 |
2020-04-03 | 22.6 | 20.63 | 22.0 | 20.8 | 646400.0 | 20.24 |
2020-04-02 | 23.2 | 21.6 | 22.41 | 22.3 | 552600.0 | 21.7 |
2020-04-01 | 23.98 | 22.22 | 23.33 | 22.63 | 940800.0 | 22.02 |
2020-03-31 | 24.0 | 22.46 | 22.84 | 23.91 | 863300.0 | 23.27 |
2020-03-30 | 23.62 | 22.4 | 23.01 | 22.98 | 770600.0 | 22.36 |
2020-03-27 | 22.82 | 20.94 | 21.39 | 22.69 | 1029900.0 | 22.08 |
2020-03-26 | 22.07 | 20.15 | 20.72 | 21.97 | 826400.0 | 21.38 |
2020-03-25 | 23.29 | 20.28 | 22.96 | 20.51 | 883500.0 | 19.96 |
2020-03-24 | 23.36 | 21.16 | 21.35 | 23.0 | 891300.0 | 22.38 |
2020-03-23 | 21.96 | 19.38 | 21.96 | 20.22 | 717100.0 | 19.68 |
2020-03-20 | 23.58 | 21.21 | 22.77 | 21.58 | 1718400.0 | 21.0 |
2020-03-19 | 24.82 | 20.35 | 20.61 | 22.92 | 1698900.0 | 22.31 |
2020-03-18 | 21.38 | 18.14 | 18.14 | 20.79 | 1348100.0 | 20.23 |
2020-03-17 | 19.87 | 15.8 | 18.06 | 19.7 | 4032700.0 | 19.17 |
2020-03-16 | 21.2 | 17.58 | 20.78 | 17.8 | 2628100.0 | 17.32 |
2020-03-13 | 22.7 | 20.42 | 20.82 | 22.59 | 1577700.0 | 21.98 |
2020-03-12 | 21.59 | 18.28 | 20.67 | 19.99 | 2511600.0 | 19.45 |
2020-03-11 | 23.46 | 21.05 | 23.31 | 21.89 | 1064800.0 | 21.3 |
2020-03-10 | 25.62 | 23.0 | 25.62 | 23.76 | 1343500.0 | 23.12 |
2020-03-09 | 26.24 | 24.73 | 25.55 | 25.07 | 639300.0 | 24.4 |
2020-03-06 | 27.44 | 26.0 | 26.26 | 26.81 | 614200.0 | 26.09 |
2020-03-05 | 27.33 | 26.32 | 27.25 | 26.89 | 842200.0 | 26.17 |
2020-03-04 | 28.02 | 27.07 | 27.74 | 27.66 | 579200.0 | 26.92 |
2020-03-03 | 28.4 | 27.04 | 27.52 | 27.34 | 747100.0 | 26.61 |
2020-03-02 | 27.96 | 27.06 | 27.74 | 27.57 | 885700.0 | 26.83 |
2020-02-28 | 29.73 | 27.1 | 29.02 | 27.54 | 1385200.0 | 26.8 |
2020-02-27 | 30.94 | 29.05 | 29.4 | 29.93 | 826500.0 | 29.13 |
2020-02-26 | 31.29 | 29.84 | 30.31 | 30.02 | 655100.0 | 29.02 |
2020-02-25 | 31.3 | 29.87 | 31.19 | 29.96 | 593700.0 | 28.96 |
2020-02-24 | 31.27 | 29.58 | 29.61 | 31.01 | 786300.0 | 29.98 |
2020-02-21 | 31.11 | 30.05 | 30.26 | 30.45 | 892100.0 | 29.44 |
2020-02-20 | 31.02 | 29.86 | 30.51 | 30.3 | 707700.0 | 29.29 |
2020-02-19 | 30.71 | 29.52 | 29.66 | 30.6 | 836300.0 | 29.58 |
2020-02-18 | 29.76 | 28.97 | 29.14 | 29.63 | 614700.0 | 28.64 |