名前 | Hess Corporation Common Stock |
ティッカー | HES |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 62.61 | 60.51 | 61.27 | 61.75 | 2200900.0 | 61.75 |
2021-02-12 | 60.13 | 57.5 | 57.5 | 60.0 | 2233600.0 | 60.0 |
2021-02-11 | 60.2 | 57.36 | 59.78 | 57.92 | 2225200.0 | 57.92 |
2021-02-10 | 60.5 | 58.69 | 58.87 | 59.7 | 2443900.0 | 59.7 |
2021-02-09 | 59.99 | 58.37 | 59.73 | 58.45 | 2163900.0 | 58.45 |
2021-02-08 | 60.55 | 57.77 | 57.8 | 60.38 | 1932600.0 | 60.38 |
2021-02-05 | 59.28 | 56.88 | 59.2 | 56.94 | 2069500.0 | 56.94 |
2021-02-04 | 58.85 | 56.33 | 58.69 | 57.87 | 2387500.0 | 57.87 |
2021-02-03 | 58.43 | 54.56 | 54.84 | 58.36 | 2427400.0 | 58.36 |
2021-02-02 | 56.69 | 54.4 | 56.34 | 54.48 | 1556000.0 | 54.48 |
2021-02-01 | 55.38 | 53.43 | 55.02 | 54.5 | 1390900.0 | 54.5 |
2021-01-29 | 56.14 | 53.68 | 55.42 | 53.98 | 1736800.0 | 53.98 |
2021-01-28 | 57.16 | 54.41 | 56.57 | 55.9 | 2128600.0 | 55.9 |
2021-01-27 | 59.04 | 54.75 | 56.7 | 55.97 | 2622500.0 | 55.97 |
2021-01-26 | 60.11 | 57.09 | 58.52 | 57.19 | 1908300.0 | 57.19 |
2021-01-25 | 59.22 | 57.21 | 58.85 | 58.05 | 2905300.0 | 58.05 |
2021-01-22 | 60.36 | 58.07 | 58.84 | 59.93 | 2053100.0 | 59.93 |
2021-01-21 | 62.25 | 59.0 | 62.0 | 60.71 | 2323000.0 | 60.71 |
2021-01-20 | 62.93 | 61.51 | 62.93 | 62.26 | 1088100.0 | 62.26 |
2021-01-19 | 62.86 | 61.05 | 61.84 | 62.14 | 2057700.0 | 62.14 |
2021-01-15 | 62.56 | 60.25 | 62.51 | 61.04 | 1973000.0 | 61.04 |
2021-01-14 | 64.83 | 62.57 | 62.57 | 63.78 | 1724000.0 | 63.78 |
2021-01-13 | 63.8 | 61.53 | 63.61 | 62.1 | 1192800.0 | 62.1 |
2021-01-12 | 63.9 | 61.17 | 61.64 | 63.84 | 1955700.0 | 63.84 |
2021-01-11 | 60.96 | 58.26 | 58.6 | 60.94 | 1195300.0 | 60.94 |
2021-01-08 | 61.93 | 59.93 | 61.62 | 60.25 | 1710800.0 | 60.25 |
2021-01-07 | 61.69 | 59.65 | 60.0 | 61.16 | 1762500.0 | 61.16 |
2021-01-06 | 59.98 | 56.69 | 57.46 | 59.73 | 2759500.0 | 59.73 |
2021-01-05 | 57.78 | 53.54 | 53.54 | 56.54 | 2360400.0 | 56.54 |
2021-01-04 | 54.6 | 52.65 | 53.85 | 52.8 | 2139400.0 | 52.8 |
2020-12-31 | 53.49 | 52.36 | 53.48 | 52.79 | 1382300.0 | 52.79 |
2020-12-30 | 53.91 | 52.47 | 52.47 | 53.77 | 1543100.0 | 53.77 |
2020-12-29 | 53.56 | 52.18 | 53.2 | 52.57 | 901400.0 | 52.57 |
2020-12-28 | 54.87 | 52.64 | 53.98 | 52.83 | 894600.0 | 52.83 |
2020-12-24 | 54.25 | 53.28 | 54.19 | 53.54 | 783100.0 | 53.54 |
2020-12-23 | 54.93 | 52.69 | 52.69 | 54.2 | 1214500.0 | 54.2 |
2020-12-22 | 54.38 | 52.03 | 54.19 | 52.09 | 1942500.0 | 52.09 |
2020-12-21 | 55.0 | 52.83 | 53.53 | 54.29 | 1892600.0 | 54.29 |
2020-12-18 | 57.54 | 55.29 | 56.92 | 55.95 | 4784800.0 | 55.95 |
2020-12-17 | 57.86 | 56.14 | 57.3 | 56.67 | 2020900.0 | 56.67 |
2020-12-16 | 57.62 | 55.28 | 56.72 | 56.62 | 2928000.0 | 56.62 |
2020-12-15 | 56.48 | 54.1 | 54.73 | 56.4 | 2271000.0 | 56.4 |
2020-12-14 | 58.0 | 53.66 | 57.44 | 53.9 | 1839500.0 | 53.9 |
2020-12-11 | 57.42 | 56.01 | 56.75 | 56.63 | 1947100.0 | 56.38 |
2020-12-10 | 58.25 | 54.17 | 54.17 | 57.3 | 3807200.0 | 57.05 |
2020-12-09 | 54.89 | 52.62 | 53.51 | 54.09 | 2123100.0 | 53.85 |
2020-12-08 | 53.47 | 51.55 | 51.63 | 52.75 | 1648000.0 | 52.52 |
2020-12-07 | 53.65 | 52.0 | 53.65 | 52.53 | 1979500.0 | 52.3 |
2020-12-04 | 54.39 | 52.04 | 52.19 | 54.39 | 2252300.0 | 54.15 |
2020-12-03 | 52.0 | 48.95 | 49.6 | 51.0 | 1927900.0 | 50.77 |
2020-12-02 | 50.04 | 47.1 | 47.49 | 49.11 | 1927700.0 | 48.89 |
2020-12-01 | 49.84 | 47.39 | 48.9 | 47.76 | 3013300.0 | 47.55 |
2020-11-30 | 50.98 | 46.88 | 50.06 | 47.18 | 4305500.0 | 46.97 |
2020-11-27 | 52.54 | 50.48 | 51.83 | 50.77 | 1253900.0 | 50.55 |
2020-11-25 | 54.02 | 52.17 | 52.8 | 52.58 | 2176100.0 | 52.35 |
2020-11-24 | 54.47 | 50.65 | 51.59 | 53.64 | 3619500.0 | 53.4 |
2020-11-23 | 49.98 | 47.51 | 47.53 | 49.94 | 3012400.0 | 49.72 |
2020-11-20 | 47.11 | 46.06 | 46.81 | 46.54 | 1736100.0 | 46.33 |
2020-11-19 | 47.18 | 44.8 | 45.55 | 47.07 | 1716400.0 | 46.86 |
2020-11-18 | 48.4 | 45.91 | 47.41 | 46.03 | 2688100.0 | 45.83 |
2020-11-17 | 47.39 | 44.69 | 46.37 | 47.31 | 2845600.0 | 47.1 |
2020-11-16 | 47.05 | 44.36 | 45.42 | 46.82 | 3220300.0 | 46.61 |
2020-11-13 | 43.73 | 41.91 | 42.0 | 43.42 | 1685700.0 | 43.23 |
2020-11-12 | 44.17 | 41.09 | 43.75 | 41.59 | 3212700.0 | 41.41 |
2020-11-11 | 45.4 | 43.54 | 45.15 | 44.0 | 2693800.0 | 43.81 |
2020-11-10 | 44.82 | 42.6 | 44.18 | 44.79 | 3037300.0 | 44.59 |
2020-11-09 | 45.08 | 40.85 | 40.85 | 43.39 | 4636300.0 | 43.2 |
2020-11-06 | 37.77 | 36.44 | 36.86 | 36.49 | 1676100.0 | 36.33 |
2020-11-05 | 38.33 | 36.96 | 37.22 | 37.0 | 1330700.0 | 36.84 |
2020-11-04 | 38.25 | 35.91 | 37.08 | 37.22 | 2464600.0 | 37.06 |
2020-11-03 | 38.68 | 36.42 | 38.44 | 36.91 | 2320600.0 | 36.75 |
2020-11-02 | 38.46 | 36.82 | 37.81 | 38.04 | 2350000.0 | 37.87 |
2020-10-30 | 37.5 | 36.3 | 36.92 | 37.22 | 1833100.0 | 37.06 |
2020-10-29 | 37.31 | 34.82 | 34.88 | 37.18 | 2325700.0 | 37.02 |
2020-10-28 | 37.93 | 35.25 | 36.4 | 36.12 | 3407000.0 | 35.96 |
2020-10-27 | 37.72 | 36.78 | 37.27 | 37.4 | 2025800.0 | 37.23 |
2020-10-26 | 38.53 | 37.17 | 38.46 | 37.43 | 2363000.0 | 37.26 |
2020-10-23 | 39.91 | 39.01 | 39.55 | 39.37 | 1572000.0 | 39.2 |
2020-10-22 | 39.31 | 37.2 | 37.25 | 39.25 | 1867800.0 | 39.08 |
2020-10-21 | 38.05 | 36.92 | 37.33 | 37.19 | 1831300.0 | 37.03 |
2020-10-20 | 38.16 | 36.75 | 36.9 | 37.85 | 2129900.0 | 37.68 |
2020-10-19 | 38.64 | 36.5 | 38.48 | 36.6 | 2146100.0 | 36.44 |
2020-10-16 | 39.68 | 38.0 | 39.15 | 38.06 | 1639800.0 | 37.89 |
2020-10-15 | 39.38 | 37.52 | 37.79 | 39.32 | 1469900.0 | 39.15 |
2020-10-14 | 40.35 | 38.54 | 38.78 | 38.59 | 1421200.0 | 38.42 |
2020-10-13 | 39.48 | 38.28 | 38.52 | 38.65 | 1900700.0 | 38.48 |
2020-10-12 | 38.82 | 37.02 | 37.78 | 38.64 | 1602800.0 | 38.47 |
2020-10-09 | 39.4 | 37.73 | 39.13 | 38.06 | 1641300.0 | 37.89 |
2020-10-08 | 38.71 | 37.67 | 38.17 | 38.59 | 2179400.0 | 38.42 |
2020-10-07 | 38.65 | 36.62 | 38.21 | 37.68 | 3618700.0 | 37.51 |
2020-10-06 | 40.56 | 37.84 | 40.15 | 37.97 | 2691200.0 | 37.8 |
2020-10-05 | 39.38 | 38.18 | 38.32 | 39.36 | 2593100.0 | 39.19 |
2020-10-02 | 38.66 | 37.47 | 37.49 | 37.71 | 3224800.0 | 37.54 |
2020-10-01 | 40.38 | 38.66 | 40.0 | 38.98 | 3050200.0 | 38.81 |
2020-09-30 | 41.58 | 40.47 | 40.47 | 40.93 | 1838600.0 | 40.75 |
2020-09-29 | 40.89 | 39.77 | 40.83 | 40.69 | 1886700.0 | 40.51 |
2020-09-28 | 41.55 | 40.28 | 41.23 | 41.03 | 1861300.0 | 40.85 |
2020-09-25 | 40.88 | 38.92 | 39.21 | 40.48 | 2792600.0 | 40.3 |
2020-09-24 | 39.98 | 38.29 | 38.72 | 39.45 | 2905400.0 | 39.28 |
2020-09-23 | 41.93 | 39.29 | 41.62 | 39.4 | 1651900.0 | 39.23 |
2020-09-22 | 41.79 | 40.6 | 41.25 | 41.23 | 1758800.0 | 41.05 |
2020-09-21 | 42.41 | 40.73 | 41.81 | 41.15 | 3554200.0 | 40.97 |
2020-09-18 | 44.65 | 42.98 | 44.28 | 43.02 | 5029500.0 | 42.83 |
2020-09-17 | 44.67 | 43.3 | 43.33 | 44.25 | 3250800.0 | 44.05 |
2020-09-16 | 44.87 | 43.14 | 43.59 | 44.2 | 4558800.0 | 44.0 |
2020-09-15 | 44.3 | 42.77 | 43.95 | 42.85 | 2149300.0 | 42.66 |
2020-09-14 | 44.95 | 42.84 | 43.27 | 43.84 | 2340800.0 | 43.65 |
2020-09-11 | 43.74 | 42.72 | 43.56 | 43.25 | 2227200.0 | 42.81 |
2020-09-10 | 46.92 | 43.47 | 46.92 | 43.52 | 3389800.0 | 43.08 |
2020-09-09 | 47.65 | 45.76 | 45.96 | 46.95 | 2197300.0 | 46.47 |
2020-09-08 | 46.86 | 44.15 | 45.97 | 45.7 | 2590500.0 | 45.24 |
2020-09-04 | 47.84 | 46.41 | 47.05 | 47.15 | 2008200.0 | 46.67 |
2020-09-03 | 47.47 | 45.4 | 45.63 | 46.41 | 2356500.0 | 45.94 |
2020-09-02 | 46.73 | 45.37 | 45.7 | 45.89 | 1826100.0 | 45.42 |
2020-09-01 | 45.98 | 45.1 | 45.7 | 45.94 | 1495800.0 | 45.47 |
2020-08-31 | 47.02 | 45.69 | 46.94 | 46.04 | 1628900.0 | 45.57 |
2020-08-28 | 47.02 | 45.91 | 46.71 | 46.94 | 1685200.0 | 46.46 |
2020-08-27 | 47.06 | 45.78 | 46.61 | 46.42 | 1731800.0 | 45.95 |
2020-08-26 | 48.12 | 46.26 | 48.12 | 46.3 | 1547200.0 | 45.83 |
2020-08-25 | 48.78 | 47.35 | 48.78 | 48.32 | 1860300.0 | 47.83 |
2020-08-24 | 48.46 | 47.11 | 47.91 | 47.83 | 1675000.0 | 47.34 |
2020-08-21 | 48.16 | 46.94 | 47.84 | 47.51 | 1599300.0 | 47.03 |
2020-08-20 | 48.83 | 47.58 | 47.83 | 48.14 | 2080200.0 | 47.65 |
2020-08-19 | 50.22 | 48.48 | 49.74 | 48.49 | 2426200.0 | 48.0 |
2020-08-18 | 52.58 | 48.65 | 51.77 | 50.02 | 2419100.0 | 49.51 |
2020-08-17 | 53.58 | 51.61 | 53.58 | 52.47 | 1352400.0 | 51.94 |
2020-08-14 | 53.79 | 52.08 | 52.24 | 53.78 | 1229600.0 | 53.23 |
2020-08-13 | 54.03 | 52.53 | 53.48 | 52.73 | 1602900.0 | 52.19 |
2020-08-12 | 54.8 | 53.27 | 54.8 | 53.83 | 2074100.0 | 53.28 |
2020-08-11 | 56.86 | 53.39 | 56.33 | 53.52 | 2387200.0 | 52.98 |
2020-08-10 | 55.59 | 53.33 | 53.58 | 55.14 | 2785100.0 | 54.58 |
2020-08-07 | 53.54 | 52.28 | 52.83 | 53.03 | 2302200.0 | 52.49 |
2020-08-06 | 53.71 | 52.57 | 53.08 | 53.39 | 1599600.0 | 52.85 |
2020-08-05 | 54.2 | 51.39 | 51.96 | 53.61 | 3258000.0 | 53.06 |
2020-08-04 | 50.84 | 49.65 | 49.65 | 50.68 | 1665200.0 | 50.16 |
2020-08-03 | 50.46 | 48.56 | 49.32 | 49.84 | 1611500.0 | 49.33 |
2020-07-31 | 49.29 | 46.96 | 47.12 | 49.21 | 2344000.0 | 48.71 |
2020-07-30 | 49.04 | 46.54 | 48.64 | 47.54 | 2700500.0 | 47.06 |
2020-07-29 | 50.3 | 48.75 | 50.01 | 50.0 | 2492200.0 | 49.49 |
2020-07-28 | 50.31 | 47.97 | 49.99 | 48.1 | 2477800.0 | 47.61 |
2020-07-27 | 50.95 | 49.74 | 50.15 | 50.29 | 1122500.0 | 49.78 |
2020-07-24 | 51.91 | 50.39 | 51.23 | 50.46 | 1125500.0 | 49.95 |
2020-07-23 | 51.81 | 50.11 | 51.37 | 51.04 | 1609500.0 | 50.52 |
2020-07-22 | 52.57 | 50.1 | 51.25 | 52.09 | 1838200.0 | 51.56 |
2020-07-21 | 52.9 | 49.06 | 49.06 | 52.26 | 2959300.0 | 51.73 |
2020-07-20 | 49.37 | 47.89 | 47.92 | 48.2 | 1987100.0 | 47.71 |
2020-07-17 | 49.8 | 47.71 | 49.05 | 47.87 | 1498100.0 | 47.38 |
2020-07-16 | 49.42 | 47.29 | 48.2 | 48.67 | 1374500.0 | 48.18 |
2020-07-15 | 49.06 | 46.97 | 48.8 | 48.66 | 3034700.0 | 48.17 |
2020-07-14 | 47.6 | 44.78 | 45.08 | 47.48 | 2125100.0 | 47.0 |
2020-07-13 | 46.58 | 44.02 | 45.26 | 45.33 | 2195400.0 | 44.87 |
2020-07-10 | 45.62 | 44.14 | 44.38 | 44.9 | 2617200.0 | 44.44 |
2020-07-09 | 49.2 | 44.62 | 48.99 | 44.68 | 4375800.0 | 44.23 |
2020-07-08 | 49.7 | 48.14 | 48.46 | 49.32 | 1944000.0 | 48.82 |
2020-07-07 | 49.92 | 48.14 | 48.79 | 48.36 | 1912300.0 | 47.87 |
2020-07-06 | 52.46 | 48.82 | 52.46 | 49.49 | 2745600.0 | 48.99 |
2020-07-02 | 52.08 | 51.0 | 51.2 | 51.49 | 1851300.0 | 50.97 |
2020-07-01 | 52.3 | 49.54 | 51.72 | 49.85 | 1850800.0 | 49.34 |
2020-06-30 | 52.19 | 49.31 | 49.31 | 51.81 | 2204700.0 | 51.28 |
2020-06-29 | 49.96 | 48.42 | 48.88 | 49.94 | 1638200.0 | 49.43 |
2020-06-26 | 50.08 | 48.2 | 49.92 | 48.48 | 2672000.0 | 47.99 |
2020-06-25 | 50.71 | 48.01 | 48.59 | 50.63 | 1499100.0 | 50.12 |
2020-06-24 | 51.8 | 48.9 | 51.53 | 48.96 | 1971000.0 | 48.46 |
2020-06-23 | 53.73 | 52.32 | 52.5 | 52.41 | 2207000.0 | 51.88 |
2020-06-22 | 51.97 | 50.17 | 50.94 | 51.82 | 1934200.0 | 51.29 |
2020-06-19 | 53.55 | 51.24 | 53.55 | 51.24 | 4852200.0 | 50.72 |
2020-06-18 | 51.99 | 49.65 | 49.87 | 51.65 | 2140000.0 | 51.12 |
2020-06-17 | 52.06 | 50.41 | 51.94 | 50.41 | 1855800.0 | 49.9 |
2020-06-16 | 52.56 | 49.75 | 52.5 | 52.21 | 2398700.0 | 51.68 |
2020-06-15 | 49.92 | 46.26 | 46.76 | 49.6 | 2327700.0 | 49.1 |
2020-06-12 | 51.71 | 47.92 | 51.11 | 49.61 | 2928600.0 | 49.11 |
2020-06-11 | 51.86 | 48.21 | 49.55 | 48.57 | 3543700.0 | 47.83 |
2020-06-10 | 56.73 | 53.54 | 56.18 | 53.57 | 2203400.0 | 52.75 |
2020-06-09 | 58.66 | 56.4 | 57.09 | 57.67 | 2841400.0 | 56.79 |
2020-06-08 | 60.03 | 58.01 | 59.83 | 59.98 | 4411400.0 | 59.06 |
2020-06-05 | 57.93 | 55.45 | 56.0 | 57.03 | 6349800.0 | 56.16 |
2020-06-04 | 53.23 | 51.1 | 51.82 | 52.48 | 1655300.0 | 51.68 |
2020-06-03 | 52.99 | 50.66 | 52.81 | 52.11 | 2245000.0 | 51.31 |
2020-06-02 | 52.01 | 49.73 | 50.08 | 51.74 | 3169700.0 | 50.95 |
2020-06-01 | 48.94 | 47.11 | 47.59 | 48.7 | 2458300.0 | 47.96 |
2020-05-29 | 48.75 | 46.48 | 48.75 | 47.47 | 2653400.0 | 46.75 |
2020-05-28 | 49.79 | 48.33 | 49.56 | 48.44 | 2185900.0 | 47.7 |
2020-05-27 | 49.57 | 47.34 | 49.43 | 49.39 | 1450800.0 | 48.64 |
2020-05-26 | 49.61 | 48.08 | 49.07 | 48.63 | 1934700.0 | 47.89 |
2020-05-22 | 47.19 | 46.26 | 46.64 | 47.1 | 1884300.0 | 46.38 |
2020-05-21 | 48.2 | 46.51 | 47.65 | 47.24 | 1320500.0 | 46.52 |
2020-05-20 | 48.37 | 47.0 | 47.18 | 47.34 | 1616800.0 | 46.62 |
2020-05-19 | 49.3 | 45.76 | 49.3 | 45.86 | 1896200.0 | 45.16 |
2020-05-18 | 50.05 | 46.92 | 47.22 | 49.11 | 3063300.0 | 48.36 |
2020-05-15 | 45.23 | 42.34 | 42.45 | 44.07 | 2604900.0 | 43.4 |
2020-05-14 | 43.89 | 40.3 | 41.54 | 42.77 | 2829600.0 | 42.12 |
2020-05-13 | 46.07 | 41.88 | 45.1 | 42.36 | 2757500.0 | 41.71 |
2020-05-12 | 47.75 | 44.59 | 47.5 | 44.8 | 2496400.0 | 44.12 |
2020-05-11 | 48.3 | 46.82 | 47.74 | 47.13 | 2038500.0 | 46.41 |
2020-05-08 | 48.51 | 47.11 | 47.69 | 48.48 | 2087900.0 | 47.74 |
2020-05-07 | 48.7 | 45.71 | 46.9 | 46.4 | 2997400.0 | 45.69 |
2020-05-06 | 46.65 | 44.55 | 46.1 | 45.01 | 2690600.0 | 44.32 |
2020-05-05 | 49.18 | 45.89 | 49.0 | 46.14 | 2746900.0 | 45.44 |
2020-05-04 | 46.72 | 42.71 | 43.13 | 46.29 | 3527500.0 | 45.58 |
2020-05-01 | 47.74 | 43.97 | 47.28 | 44.28 | 2821600.0 | 43.6 |
2020-04-30 | 50.4 | 47.47 | 49.62 | 48.64 | 3869000.0 | 47.9 |
2020-04-29 | 49.27 | 45.81 | 46.58 | 49.01 | 3982100.0 | 48.26 |
2020-04-28 | 44.67 | 42.83 | 44.17 | 44.3 | 2632200.0 | 43.62 |
2020-04-27 | 43.48 | 40.44 | 41.37 | 43.17 | 2386300.0 | 42.51 |
2020-04-24 | 43.34 | 40.71 | 42.64 | 42.46 | 3974000.0 | 41.81 |
2020-04-23 | 42.67 | 40.63 | 41.66 | 41.67 | 3646900.0 | 41.03 |
2020-04-22 | 39.51 | 37.1 | 38.56 | 39.38 | 3213700.0 | 38.78 |
2020-04-21 | 37.18 | 33.74 | 34.13 | 36.37 | 4213300.0 | 35.81 |
2020-04-20 | 37.42 | 33.69 | 33.96 | 35.93 | 4413000.0 | 35.38 |
2020-04-17 | 37.54 | 32.62 | 32.99 | 37.35 | 4443700.0 | 36.78 |
2020-04-16 | 34.89 | 32.41 | 34.86 | 32.54 | 4296500.0 | 32.04 |
2020-04-15 | 36.68 | 34.03 | 36.0 | 35.42 | 4694500.0 | 34.88 |
2020-04-14 | 39.56 | 38.05 | 39.42 | 38.6 | 3109200.0 | 38.01 |
2020-04-13 | 42.27 | 39.32 | 41.77 | 39.91 | 2542000.0 | 39.3 |
2020-04-09 | 43.8 | 38.55 | 41.32 | 40.38 | 5153200.0 | 39.76 |
2020-04-08 | 39.37 | 35.79 | 35.97 | 39.18 | 3078500.0 | 38.58 |
2020-04-07 | 38.99 | 34.99 | 37.87 | 35.14 | 3681700.0 | 34.6 |
2020-04-06 | 35.63 | 32.59 | 33.95 | 35.13 | 3551700.0 | 34.59 |
2020-04-03 | 37.42 | 31.05 | 36.96 | 33.52 | 5667900.0 | 33.01 |
2020-04-02 | 37.5 | 32.15 | 33.73 | 35.3 | 5309000.0 | 34.76 |
2020-04-01 | 32.53 | 30.58 | 32.19 | 31.98 | 3881000.0 | 31.49 |
2020-03-31 | 35.34 | 32.62 | 33.29 | 33.3 | 3576500.0 | 32.79 |
2020-03-30 | 33.19 | 29.83 | 32.76 | 31.93 | 7572400.0 | 31.44 |
2020-03-27 | 35.85 | 33.76 | 34.9 | 34.03 | 3161700.0 | 33.51 |
2020-03-26 | 37.62 | 34.51 | 34.82 | 36.68 | 4157300.0 | 36.12 |
2020-03-25 | 37.17 | 32.71 | 34.76 | 34.74 | 4065100.0 | 34.21 |
2020-03-24 | 34.9 | 30.38 | 31.23 | 34.52 | 4221600.0 | 33.99 |
2020-03-23 | 31.3 | 27.77 | 30.7 | 28.91 | 5406700.0 | 28.47 |
2020-03-20 | 32.82 | 29.59 | 32.03 | 30.69 | 5850500.0 | 30.22 |
2020-03-19 | 33.73 | 29.12 | 30.4 | 31.13 | 4651700.0 | 30.65 |
2020-03-18 | 30.43 | 26.06 | 28.39 | 30.14 | 8249800.0 | 29.68 |
2020-03-17 | 34.49 | 29.8 | 30.94 | 30.62 | 7519300.0 | 30.15 |
2020-03-16 | 33.71 | 30.47 | 31.0 | 31.05 | 7196200.0 | 30.58 |
2020-03-13 | 37.24 | 31.0 | 35.2 | 34.92 | 6294500.0 | 34.39 |
2020-03-12 | 35.24 | 32.19 | 33.7 | 32.84 | 8121200.0 | 32.09 |
2020-03-11 | 38.85 | 35.33 | 37.89 | 36.69 | 8035100.0 | 35.85 |
2020-03-10 | 39.88 | 32.49 | 36.71 | 39.68 | 9588000.0 | 38.78 |
2020-03-09 | 36.3 | 27.6 | 35.2 | 32.98 | 14243000.0 | 32.23 |
2020-03-06 | 53.46 | 48.34 | 52.36 | 49.72 | 10523800.0 | 48.59 |
2020-03-05 | 55.53 | 53.49 | 55.1 | 54.48 | 4912700.0 | 53.24 |
2020-03-04 | 59.05 | 55.97 | 59.05 | 57.0 | 3358700.0 | 55.7 |
2020-03-03 | 58.61 | 56.03 | 57.36 | 57.7 | 4212800.0 | 56.39 |
2020-03-02 | 57.43 | 54.67 | 56.88 | 57.19 | 4752100.0 | 55.89 |
2020-02-28 | 56.19 | 52.01 | 52.01 | 56.18 | 6072200.0 | 54.9 |
2020-02-27 | 57.25 | 51.88 | 53.88 | 55.02 | 5813400.0 | 53.77 |
2020-02-26 | 58.18 | 55.88 | 57.63 | 55.88 | 3338100.0 | 54.61 |
2020-02-25 | 60.52 | 56.6 | 60.39 | 57.39 | 3143900.0 | 56.08 |
2020-02-24 | 61.8 | 59.38 | 61.29 | 60.22 | 2693800.0 | 58.85 |
2020-02-21 | 64.7 | 63.1 | 63.9 | 64.42 | 1937200.0 | 62.95 |
2020-02-20 | 64.98 | 63.09 | 63.8 | 64.72 | 2546000.0 | 63.25 |
2020-02-19 | 63.99 | 61.55 | 61.85 | 63.57 | 3994100.0 | 62.12 |
2020-02-18 | 61.37 | 59.18 | 59.44 | 61.14 | 2558400.0 | 59.75 |