名前 | HSBC Holdings plc. Common Stock |
ティッカー | HSBC |
国 | United Kingdom |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.82 | 29.2 | 29.3 | 29.77 | 2642300.0 | 29.77 |
2021-02-12 | 27.86 | 27.58 | 27.6 | 27.8 | 1301300.0 | 27.8 |
2021-02-11 | 27.43 | 27.21 | 27.39 | 27.33 | 1054200.0 | 27.33 |
2021-02-10 | 27.79 | 27.45 | 27.76 | 27.54 | 1852100.0 | 27.54 |
2021-02-09 | 27.39 | 27.08 | 27.11 | 27.3 | 2330600.0 | 27.3 |
2021-02-08 | 27.03 | 26.69 | 26.91 | 26.83 | 2107100.0 | 26.83 |
2021-02-05 | 27.15 | 26.66 | 27.09 | 26.74 | 1587800.0 | 26.74 |
2021-02-04 | 27.05 | 26.8 | 26.8 | 26.96 | 2143600.0 | 26.96 |
2021-02-03 | 26.57 | 26.3 | 26.33 | 26.49 | 1646900.0 | 26.49 |
2021-02-02 | 26.73 | 26.41 | 26.46 | 26.59 | 1515900.0 | 26.59 |
2021-02-01 | 26.44 | 26.14 | 26.42 | 26.3 | 1203200.0 | 26.3 |
2021-01-29 | 26.52 | 26.06 | 26.47 | 26.15 | 2470200.0 | 26.15 |
2021-01-28 | 27.27 | 26.75 | 26.88 | 27.11 | 2074600.0 | 27.11 |
2021-01-27 | 27.56 | 27.21 | 27.53 | 27.29 | 1926600.0 | 27.29 |
2021-01-26 | 27.56 | 27.38 | 27.5 | 27.5 | 1751900.0 | 27.5 |
2021-01-25 | 27.4 | 27.08 | 27.21 | 27.3 | 2032200.0 | 27.3 |
2021-01-22 | 27.91 | 27.65 | 27.78 | 27.82 | 1340300.0 | 27.82 |
2021-01-21 | 28.64 | 28.24 | 28.61 | 28.45 | 2084400.0 | 28.45 |
2021-01-20 | 27.84 | 27.62 | 27.75 | 27.81 | 1193100.0 | 27.81 |
2021-01-19 | 28.03 | 27.73 | 27.98 | 28.01 | 1935000.0 | 28.01 |
2021-01-15 | 27.59 | 27.13 | 27.5 | 27.35 | 1907900.0 | 27.35 |
2021-01-14 | 28.0 | 27.64 | 27.65 | 27.79 | 2371000.0 | 27.79 |
2021-01-13 | 27.65 | 27.36 | 27.49 | 27.42 | 2211600.0 | 27.42 |
2021-01-12 | 28.08 | 27.84 | 28.0 | 28.01 | 1565100.0 | 28.01 |
2021-01-11 | 27.6 | 27.25 | 27.25 | 27.49 | 1661000.0 | 27.49 |
2021-01-08 | 28.08 | 27.65 | 28.03 | 27.87 | 2092000.0 | 27.87 |
2021-01-07 | 28.29 | 27.96 | 28.04 | 28.07 | 3532400.0 | 28.07 |
2021-01-06 | 28.32 | 27.5 | 27.57 | 28.21 | 7157300.0 | 28.21 |
2021-01-05 | 25.94 | 25.53 | 25.57 | 25.93 | 2697300.0 | 25.93 |
2021-01-04 | 26.18 | 25.66 | 26.06 | 25.74 | 2713300.0 | 25.74 |
2020-12-31 | 25.93 | 25.75 | 25.76 | 25.91 | 1314500.0 | 25.91 |
2020-12-30 | 26.18 | 25.85 | 26.16 | 25.94 | 1698600.0 | 25.94 |
2020-12-29 | 26.06 | 25.76 | 26.01 | 25.82 | 1646400.0 | 25.82 |
2020-12-28 | 25.98 | 25.79 | 25.94 | 25.85 | 2376900.0 | 25.85 |
2020-12-24 | 26.15 | 25.96 | 26.13 | 26.05 | 536500.0 | 26.05 |
2020-12-23 | 26.14 | 25.62 | 25.62 | 26.03 | 2789100.0 | 26.03 |
2020-12-22 | 25.68 | 25.45 | 25.64 | 25.53 | 1909900.0 | 25.53 |
2020-12-21 | 25.68 | 25.08 | 25.13 | 25.58 | 3313800.0 | 25.58 |
2020-12-18 | 26.58 | 26.0 | 26.58 | 26.2 | 2589600.0 | 26.2 |
2020-12-17 | 26.98 | 26.67 | 26.93 | 26.69 | 1688000.0 | 26.69 |
2020-12-16 | 26.91 | 26.57 | 26.79 | 26.66 | 1777200.0 | 26.66 |
2020-12-15 | 27.05 | 26.63 | 26.74 | 26.94 | 2977800.0 | 26.94 |
2020-12-14 | 27.13 | 26.65 | 27.04 | 26.68 | 2319900.0 | 26.68 |
2020-12-11 | 26.6 | 26.37 | 26.5 | 26.55 | 1852400.0 | 26.55 |
2020-12-10 | 27.18 | 26.31 | 26.31 | 26.78 | 3266600.0 | 26.78 |
2020-12-09 | 27.27 | 26.7 | 27.21 | 26.91 | 2448100.0 | 26.91 |
2020-12-08 | 26.74 | 26.49 | 26.51 | 26.62 | 2883600.0 | 26.62 |
2020-12-07 | 27.53 | 27.26 | 27.52 | 27.32 | 3040600.0 | 27.32 |
2020-12-04 | 28.74 | 28.3 | 28.62 | 28.37 | 2614100.0 | 28.37 |
2020-12-03 | 28.48 | 28.03 | 28.13 | 28.16 | 2750700.0 | 28.16 |
2020-12-02 | 27.95 | 27.38 | 27.46 | 27.78 | 3005600.0 | 27.78 |
2020-12-01 | 27.31 | 26.66 | 26.69 | 27.29 | 3364200.0 | 27.29 |
2020-11-30 | 26.42 | 25.87 | 26.39 | 25.89 | 3536400.0 | 25.89 |
2020-11-27 | 27.07 | 26.8 | 26.86 | 26.89 | 2204100.0 | 26.89 |
2020-11-25 | 26.79 | 26.33 | 26.6 | 26.75 | 2635700.0 | 26.75 |
2020-11-24 | 26.71 | 26.16 | 26.16 | 26.66 | 5645200.0 | 26.66 |
2020-11-23 | 25.62 | 25.46 | 25.46 | 25.61 | 2687600.0 | 25.61 |
2020-11-20 | 25.43 | 25.2 | 25.32 | 25.27 | 1933100.0 | 25.27 |
2020-11-19 | 25.39 | 25.02 | 25.14 | 25.38 | 2017100.0 | 25.38 |
2020-11-18 | 25.69 | 25.24 | 25.52 | 25.24 | 2212800.0 | 25.24 |
2020-11-17 | 24.95 | 24.52 | 24.67 | 24.91 | 2804700.0 | 24.91 |
2020-11-16 | 25.64 | 25.37 | 25.56 | 25.48 | 2717000.0 | 25.48 |
2020-11-13 | 24.61 | 24.4 | 24.43 | 24.53 | 2703800.0 | 24.53 |
2020-11-12 | 24.45 | 24.22 | 24.37 | 24.26 | 3298700.0 | 24.26 |
2020-11-11 | 25.6 | 25.07 | 25.35 | 25.31 | 5875600.0 | 25.31 |
2020-11-10 | 24.76 | 24.46 | 24.59 | 24.46 | 4017100.0 | 24.46 |
2020-11-09 | 24.74 | 24.34 | 24.52 | 24.59 | 7283900.0 | 24.59 |
2020-11-06 | 22.44 | 22.16 | 22.42 | 22.28 | 2312100.0 | 22.28 |
2020-11-05 | 22.13 | 21.81 | 21.9 | 22.02 | 2780400.0 | 22.02 |
2020-11-04 | 21.77 | 21.42 | 21.73 | 21.47 | 4185400.0 | 21.47 |
2020-11-03 | 22.69 | 22.32 | 22.44 | 22.54 | 6205600.0 | 22.54 |
2020-11-02 | 21.49 | 21.24 | 21.4 | 21.41 | 2516000.0 | 21.41 |
2020-10-30 | 21.0 | 20.73 | 20.91 | 20.98 | 3048000.0 | 20.98 |
2020-10-29 | 21.19 | 20.58 | 20.79 | 21.15 | 3685500.0 | 21.15 |
2020-10-28 | 20.8 | 20.43 | 20.72 | 20.51 | 3861600.0 | 20.51 |
2020-10-27 | 21.83 | 21.41 | 21.83 | 21.52 | 4722700.0 | 21.52 |
2020-10-26 | 21.08 | 20.65 | 21.07 | 20.73 | 5468500.0 | 20.73 |
2020-10-23 | 21.04 | 20.75 | 21.02 | 20.88 | 5142400.0 | 20.88 |
2020-10-22 | 20.25 | 19.84 | 19.85 | 20.17 | 2647700.0 | 20.17 |
2020-10-21 | 19.98 | 19.8 | 19.82 | 19.88 | 2030100.0 | 19.88 |
2020-10-20 | 20.09 | 19.83 | 19.86 | 19.91 | 2119800.0 | 19.91 |
2020-10-19 | 20.1 | 19.76 | 19.88 | 19.84 | 2858400.0 | 19.84 |
2020-10-16 | 19.8 | 19.58 | 19.63 | 19.71 | 1808600.0 | 19.71 |
2020-10-15 | 19.4 | 19.02 | 19.07 | 19.4 | 2195200.0 | 19.4 |
2020-10-14 | 19.54 | 19.23 | 19.44 | 19.23 | 2996600.0 | 19.23 |
2020-10-13 | 19.86 | 19.63 | 19.84 | 19.77 | 2888600.0 | 19.77 |
2020-10-12 | 20.25 | 20.09 | 20.25 | 20.25 | 2303200.0 | 20.25 |
2020-10-09 | 20.35 | 20.05 | 20.32 | 20.13 | 2152200.0 | 20.13 |
2020-10-08 | 20.4 | 20.21 | 20.32 | 20.32 | 2361800.0 | 20.32 |
2020-10-07 | 20.44 | 20.24 | 20.31 | 20.37 | 2584500.0 | 20.37 |
2020-10-06 | 20.36 | 19.94 | 20.23 | 19.99 | 4144900.0 | 19.99 |
2020-10-05 | 20.09 | 19.85 | 19.91 | 19.96 | 2690800.0 | 19.96 |
2020-10-02 | 20.06 | 19.53 | 19.54 | 19.87 | 4990800.0 | 19.87 |
2020-10-01 | 19.68 | 19.37 | 19.64 | 19.51 | 2858300.0 | 19.51 |
2020-09-30 | 19.71 | 19.49 | 19.53 | 19.58 | 4283300.0 | 19.58 |
2020-09-29 | 19.5 | 19.17 | 19.26 | 19.4 | 6594100.0 | 19.4 |
2020-09-28 | 19.99 | 19.64 | 19.8 | 19.96 | 6159800.0 | 19.96 |
2020-09-25 | 18.12 | 17.95 | 18.01 | 18.11 | 3674000.0 | 18.11 |
2020-09-24 | 18.54 | 18.2 | 18.4 | 18.39 | 3656000.0 | 18.39 |
2020-09-23 | 18.85 | 18.36 | 18.69 | 18.42 | 3992100.0 | 18.42 |
2020-09-22 | 18.78 | 18.26 | 18.69 | 18.35 | 4592200.0 | 18.35 |
2020-09-21 | 18.78 | 18.38 | 18.57 | 18.64 | 6124500.0 | 18.64 |
2020-09-18 | 19.9 | 19.7 | 19.85 | 19.73 | 4128100.0 | 19.73 |
2020-09-17 | 20.24 | 20.0 | 20.04 | 20.14 | 2274300.0 | 20.14 |
2020-09-16 | 20.56 | 20.26 | 20.33 | 20.39 | 2409200.0 | 20.39 |
2020-09-15 | 20.87 | 20.64 | 20.87 | 20.71 | 2528700.0 | 20.71 |
2020-09-14 | 20.86 | 20.62 | 20.82 | 20.64 | 2286600.0 | 20.64 |
2020-09-11 | 20.71 | 20.54 | 20.6 | 20.67 | 2486500.0 | 20.67 |
2020-09-10 | 21.12 | 20.69 | 21.01 | 20.71 | 2903000.0 | 20.71 |
2020-09-09 | 21.37 | 21.15 | 21.27 | 21.21 | 3462000.0 | 21.21 |
2020-09-08 | 21.0 | 20.8 | 20.93 | 20.87 | 3358800.0 | 20.87 |
2020-09-04 | 21.44 | 21.03 | 21.35 | 21.37 | 3747700.0 | 21.37 |
2020-09-03 | 21.52 | 20.99 | 21.33 | 21.06 | 4469800.0 | 21.06 |
2020-09-02 | 21.45 | 21.18 | 21.2 | 21.43 | 2818000.0 | 21.43 |
2020-09-01 | 21.39 | 21.1 | 21.27 | 21.24 | 3354500.0 | 21.24 |
2020-08-31 | 21.99 | 21.59 | 21.9 | 21.63 | 2542800.0 | 21.63 |
2020-08-28 | 22.15 | 21.94 | 22.13 | 22.04 | 2177600.0 | 22.04 |
2020-08-27 | 21.81 | 21.58 | 21.67 | 21.65 | 2418500.0 | 21.65 |
2020-08-26 | 21.91 | 21.75 | 21.86 | 21.82 | 2644100.0 | 21.82 |
2020-08-25 | 22.2 | 21.96 | 22.1 | 22.06 | 3699300.0 | 22.06 |
2020-08-24 | 22.25 | 21.71 | 21.77 | 22.25 | 4130600.0 | 22.25 |
2020-08-21 | 21.64 | 21.37 | 21.37 | 21.64 | 2742000.0 | 21.64 |
2020-08-20 | 21.72 | 21.53 | 21.56 | 21.72 | 2808000.0 | 21.72 |
2020-08-19 | 22.11 | 21.87 | 21.87 | 21.95 | 1954100.0 | 21.95 |
2020-08-18 | 22.07 | 21.84 | 22.05 | 21.89 | 2144900.0 | 21.89 |
2020-08-17 | 22.28 | 22.05 | 22.25 | 22.2 | 2297200.0 | 22.2 |
2020-08-14 | 22.35 | 22.12 | 22.13 | 22.28 | 1900000.0 | 22.28 |
2020-08-13 | 22.79 | 22.28 | 22.71 | 22.34 | 2615200.0 | 22.34 |
2020-08-12 | 23.4 | 23.08 | 23.39 | 23.12 | 4418700.0 | 23.12 |
2020-08-11 | 22.82 | 22.35 | 22.42 | 22.49 | 6771600.0 | 22.49 |
2020-08-10 | 21.77 | 21.35 | 21.38 | 21.69 | 3810500.0 | 21.69 |
2020-08-07 | 21.37 | 20.98 | 20.99 | 21.34 | 4315400.0 | 21.34 |
2020-08-06 | 21.43 | 21.21 | 21.21 | 21.38 | 3423300.0 | 21.38 |
2020-08-05 | 21.91 | 21.7 | 21.7 | 21.82 | 2678100.0 | 21.82 |
2020-08-04 | 21.98 | 21.58 | 21.63 | 21.91 | 2890600.0 | 21.91 |
2020-08-03 | 21.84 | 21.35 | 21.42 | 21.58 | 5068600.0 | 21.58 |
2020-07-31 | 22.67 | 22.34 | 22.58 | 22.65 | 5842800.0 | 22.65 |
2020-07-30 | 22.78 | 22.41 | 22.59 | 22.76 | 3823800.0 | 22.76 |
2020-07-29 | 23.59 | 23.27 | 23.45 | 23.57 | 3848900.0 | 23.57 |
2020-07-28 | 22.87 | 22.57 | 22.6 | 22.75 | 3262900.0 | 22.75 |
2020-07-27 | 22.81 | 22.55 | 22.72 | 22.67 | 2992000.0 | 22.67 |
2020-07-24 | 23.44 | 23.22 | 23.3 | 23.24 | 2420700.0 | 23.24 |
2020-07-23 | 23.54 | 23.29 | 23.46 | 23.35 | 3619600.0 | 23.35 |
2020-07-22 | 23.65 | 23.41 | 23.51 | 23.56 | 3284600.0 | 23.56 |
2020-07-21 | 24.3 | 23.96 | 24.2 | 24.16 | 2654800.0 | 24.16 |
2020-07-20 | 23.71 | 23.42 | 23.48 | 23.63 | 2315300.0 | 23.63 |
2020-07-17 | 23.84 | 23.57 | 23.82 | 23.61 | 2854300.0 | 23.61 |
2020-07-16 | 24.32 | 24.06 | 24.12 | 24.11 | 2670500.0 | 24.11 |
2020-07-15 | 24.4 | 24.15 | 24.26 | 24.27 | 3346200.0 | 24.27 |
2020-07-14 | 24.02 | 23.71 | 23.78 | 23.95 | 3731200.0 | 23.95 |
2020-07-13 | 24.09 | 23.78 | 23.99 | 23.89 | 3254000.0 | 23.89 |
2020-07-10 | 23.92 | 23.57 | 23.57 | 23.88 | 3519700.0 | 23.88 |
2020-07-09 | 23.88 | 23.43 | 23.87 | 23.52 | 4136600.0 | 23.52 |
2020-07-08 | 24.13 | 23.92 | 23.99 | 24.09 | 6168100.0 | 24.09 |
2020-07-07 | 24.93 | 24.56 | 24.78 | 24.6 | 3773500.0 | 24.6 |
2020-07-06 | 25.64 | 25.22 | 25.25 | 25.64 | 4810200.0 | 25.64 |
2020-07-02 | 24.38 | 24.03 | 24.13 | 24.26 | 4541000.0 | 24.26 |
2020-07-01 | 23.41 | 23.11 | 23.19 | 23.2 | 3684700.0 | 23.2 |
2020-06-30 | 23.43 | 23.12 | 23.18 | 23.33 | 4331900.0 | 23.33 |
2020-06-29 | 23.72 | 23.45 | 23.52 | 23.59 | 2835600.0 | 23.59 |
2020-06-26 | 23.9 | 23.33 | 23.9 | 23.36 | 3900300.0 | 23.36 |
2020-06-25 | 24.07 | 23.57 | 23.66 | 24.06 | 3873400.0 | 24.06 |
2020-06-24 | 23.91 | 23.46 | 23.91 | 23.52 | 3799700.0 | 23.52 |
2020-06-23 | 24.33 | 24.06 | 24.21 | 24.14 | 3493000.0 | 24.14 |
2020-06-22 | 23.85 | 23.6 | 23.69 | 23.68 | 3666300.0 | 23.68 |
2020-06-19 | 24.3 | 23.9 | 24.29 | 24.06 | 3628300.0 | 24.06 |
2020-06-18 | 23.72 | 23.52 | 23.58 | 23.7 | 3318700.0 | 23.7 |
2020-06-17 | 24.02 | 23.82 | 24.01 | 23.91 | 4177900.0 | 23.91 |
2020-06-16 | 24.58 | 23.89 | 24.52 | 24.14 | 4750900.0 | 24.14 |
2020-06-15 | 23.9 | 23.28 | 23.38 | 23.82 | 4298100.0 | 23.82 |
2020-06-12 | 24.22 | 23.51 | 24.04 | 23.98 | 5047600.0 | 23.98 |
2020-06-11 | 24.13 | 23.42 | 23.99 | 23.52 | 6515300.0 | 23.52 |
2020-06-10 | 25.71 | 25.2 | 25.66 | 25.29 | 4923700.0 | 25.29 |
2020-06-09 | 25.88 | 25.54 | 25.62 | 25.75 | 4818600.0 | 25.75 |
2020-06-08 | 26.76 | 26.15 | 26.7 | 26.67 | 6161500.0 | 26.67 |
2020-06-05 | 27.04 | 26.51 | 27.01 | 26.55 | 9976200.0 | 26.55 |
2020-06-04 | 25.23 | 24.77 | 24.87 | 25.15 | 4502900.0 | 25.15 |
2020-06-03 | 25.35 | 24.98 | 24.99 | 25.26 | 8289500.0 | 25.26 |
2020-06-02 | 24.25 | 23.96 | 24.14 | 24.15 | 5270300.0 | 24.15 |
2020-06-01 | 23.84 | 23.19 | 23.26 | 23.82 | 5091300.0 | 23.82 |
2020-05-29 | 23.13 | 22.67 | 22.99 | 23.05 | 7846800.0 | 23.05 |
2020-05-28 | 23.88 | 23.46 | 23.6 | 23.59 | 6665700.0 | 23.59 |
2020-05-27 | 24.42 | 24.04 | 24.35 | 24.17 | 6310100.0 | 24.17 |
2020-05-26 | 24.04 | 23.62 | 23.63 | 23.81 | 7400600.0 | 23.81 |
2020-05-22 | 23.43 | 22.96 | 23.33 | 22.97 | 7830200.0 | 22.97 |
2020-05-21 | 24.62 | 24.31 | 24.4 | 24.4 | 4311000.0 | 24.4 |
2020-05-20 | 25.31 | 25.08 | 25.16 | 25.13 | 3509600.0 | 25.13 |
2020-05-19 | 25.2 | 24.88 | 25.04 | 24.9 | 4313300.0 | 24.9 |
2020-05-18 | 25.37 | 24.89 | 24.92 | 25.26 | 5019900.0 | 25.26 |
2020-05-15 | 24.37 | 24.05 | 24.16 | 24.33 | 3705700.0 | 24.33 |
2020-05-14 | 24.6 | 23.88 | 23.96 | 24.54 | 5744500.0 | 24.54 |
2020-05-13 | 24.96 | 24.53 | 24.96 | 24.7 | 4114900.0 | 24.7 |
2020-05-12 | 25.62 | 25.03 | 25.6 | 25.03 | 3179100.0 | 25.03 |
2020-05-11 | 25.53 | 25.14 | 25.24 | 25.49 | 2868000.0 | 25.49 |
2020-05-08 | 25.76 | 25.52 | 25.68 | 25.63 | 2448900.0 | 25.63 |
2020-05-07 | 25.52 | 25.07 | 25.07 | 25.21 | 3561600.0 | 25.21 |
2020-05-06 | 24.95 | 24.73 | 24.91 | 24.82 | 3178600.0 | 24.82 |
2020-05-05 | 25.01 | 24.81 | 24.93 | 24.89 | 3439500.0 | 24.89 |
2020-05-04 | 24.81 | 24.54 | 24.78 | 24.76 | 3704900.0 | 24.76 |
2020-05-01 | 25.39 | 25.12 | 25.34 | 25.28 | 3700900.0 | 25.28 |
2020-04-30 | 26.02 | 25.61 | 25.98 | 25.73 | 2843000.0 | 25.73 |
2020-04-29 | 26.77 | 26.38 | 26.56 | 26.58 | 4871200.0 | 26.58 |
2020-04-28 | 26.17 | 25.77 | 26.0 | 25.88 | 4608300.0 | 25.88 |
2020-04-27 | 25.93 | 25.31 | 25.38 | 25.82 | 4985900.0 | 25.82 |
2020-04-24 | 25.18 | 24.69 | 25.16 | 24.98 | 2346200.0 | 24.98 |
2020-04-23 | 25.35 | 24.91 | 24.94 | 25.01 | 2688900.0 | 25.01 |
2020-04-22 | 25.16 | 24.81 | 25.12 | 24.97 | 3187400.0 | 24.97 |
2020-04-21 | 24.94 | 24.48 | 24.69 | 24.68 | 4815000.0 | 24.68 |
2020-04-20 | 26.0 | 25.49 | 25.62 | 25.52 | 4659000.0 | 25.52 |
2020-04-17 | 26.01 | 25.63 | 25.81 | 25.96 | 5217000.0 | 25.96 |
2020-04-16 | 25.39 | 25.03 | 25.28 | 25.26 | 4177700.0 | 25.26 |
2020-04-15 | 25.68 | 25.39 | 25.53 | 25.45 | 4751600.0 | 25.45 |
2020-04-14 | 27.15 | 26.72 | 26.91 | 26.85 | 4450400.0 | 26.85 |
2020-04-13 | 26.7 | 26.29 | 26.6 | 26.44 | 2393800.0 | 26.44 |
2020-04-09 | 26.95 | 26.17 | 26.19 | 26.76 | 5431100.0 | 26.76 |
2020-04-08 | 26.17 | 25.6 | 25.89 | 26.01 | 3658100.0 | 26.01 |
2020-04-07 | 26.22 | 25.49 | 26.16 | 25.6 | 5343900.0 | 25.6 |
2020-04-06 | 25.63 | 25.27 | 25.63 | 25.43 | 5738400.0 | 25.43 |
2020-04-03 | 24.5 | 24.12 | 24.36 | 24.33 | 4787200.0 | 24.33 |
2020-04-02 | 24.91 | 23.95 | 24.12 | 24.53 | 6857900.0 | 24.53 |
2020-04-01 | 25.8 | 25.1 | 25.35 | 25.14 | 8466600.0 | 25.14 |
2020-03-31 | 28.37 | 27.87 | 28.09 | 28.01 | 6349000.0 | 28.01 |
2020-03-30 | 28.91 | 28.27 | 28.42 | 28.86 | 4858800.0 | 28.86 |
2020-03-27 | 29.5 | 28.56 | 28.82 | 28.87 | 6997500.0 | 28.87 |
2020-03-26 | 30.21 | 29.22 | 29.3 | 30.13 | 7979500.0 | 30.13 |
2020-03-25 | 30.42 | 29.08 | 29.47 | 29.7 | 7512700.0 | 29.7 |
2020-03-24 | 30.08 | 28.84 | 29.32 | 29.59 | 7844200.0 | 29.59 |
2020-03-23 | 29.23 | 27.81 | 29.15 | 28.13 | 8219300.0 | 28.13 |
2020-03-20 | 29.66 | 28.59 | 29.6 | 28.81 | 7821300.0 | 28.81 |
2020-03-19 | 29.53 | 28.71 | 28.78 | 29.08 | 10479400.0 | 29.08 |
2020-03-18 | 29.13 | 27.99 | 28.43 | 28.6 | 12957900.0 | 28.6 |
2020-03-17 | 29.85 | 28.56 | 29.15 | 29.7 | 9833700.0 | 29.7 |
2020-03-16 | 28.7 | 26.83 | 26.93 | 28.14 | 6648800.0 | 28.14 |
2020-03-13 | 29.92 | 28.37 | 29.52 | 29.9 | 8070300.0 | 29.9 |
2020-03-12 | 28.86 | 27.7 | 28.66 | 28.55 | 9113600.0 | 28.55 |
2020-03-11 | 31.33 | 30.67 | 31.27 | 30.91 | 7740400.0 | 30.91 |
2020-03-10 | 31.75 | 30.82 | 31.71 | 31.67 | 10959700.0 | 31.67 |
2020-03-09 | 31.27 | 30.25 | 30.65 | 30.45 | 11090600.0 | 30.45 |
2020-03-06 | 32.34 | 31.86 | 31.93 | 32.26 | 5397600.0 | 32.26 |
2020-03-05 | 32.81 | 32.44 | 32.67 | 32.73 | 7171700.0 | 32.73 |
2020-03-04 | 33.26 | 32.7 | 32.99 | 33.23 | 6846700.0 | 33.23 |
2020-03-03 | 33.73 | 32.34 | 33.53 | 32.57 | 11539200.0 | 32.57 |
2020-03-02 | 33.78 | 32.95 | 33.27 | 33.77 | 7591400.0 | 33.77 |
2020-02-28 | 33.64 | 32.77 | 33.16 | 33.57 | 9456400.0 | 33.57 |
2020-02-27 | 34.51 | 33.78 | 34.22 | 33.82 | 7766500.0 | 33.82 |
2020-02-26 | 35.87 | 35.49 | 35.55 | 35.67 | 8365000.0 | 34.62 |
2020-02-25 | 35.4 | 34.66 | 35.36 | 34.82 | 5912300.0 | 33.8 |
2020-02-24 | 35.65 | 35.34 | 35.43 | 35.5 | 5695000.0 | 34.46 |
2020-02-21 | 36.46 | 36.11 | 36.21 | 36.46 | 4318400.0 | 35.39 |
2020-02-20 | 36.24 | 35.94 | 35.98 | 36.17 | 5853300.0 | 35.11 |
2020-02-19 | 36.35 | 36.12 | 36.35 | 36.23 | 7777900.0 | 35.16 |
2020-02-18 | 36.25 | 35.8 | 36.13 | 35.82 | 9250200.0 | 34.77 |