名前 | Hexcel Corporation Common Stock |
ティッカー | HXL |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 52.65 | 51.39 | 51.81 | 52.58 | 822200.0 | 52.58 |
2021-02-12 | 52.51 | 50.98 | 51.85 | 51.25 | 657600.0 | 51.25 |
2021-02-11 | 52.36 | 50.13 | 50.55 | 52.17 | 879100.0 | 52.17 |
2021-02-10 | 51.83 | 49.94 | 51.28 | 50.38 | 841500.0 | 50.38 |
2021-02-09 | 51.2 | 49.26 | 50.01 | 51.16 | 992600.0 | 51.16 |
2021-02-08 | 50.47 | 47.75 | 47.75 | 50.43 | 1163000.0 | 50.43 |
2021-02-05 | 48.83 | 46.97 | 48.5 | 47.49 | 653200.0 | 47.49 |
2021-02-04 | 48.08 | 46.92 | 47.29 | 47.68 | 727900.0 | 47.68 |
2021-02-03 | 47.85 | 46.44 | 47.28 | 46.74 | 1224700.0 | 46.74 |
2021-02-02 | 46.99 | 44.62 | 45.55 | 46.91 | 1295100.0 | 46.91 |
2021-02-01 | 44.74 | 43.02 | 44.09 | 44.52 | 1198900.0 | 44.52 |
2021-01-29 | 45.11 | 43.11 | 44.59 | 43.66 | 668700.0 | 43.66 |
2021-01-28 | 46.92 | 44.64 | 45.51 | 44.9 | 702600.0 | 44.9 |
2021-01-27 | 45.54 | 42.91 | 44.02 | 44.47 | 1274100.0 | 44.47 |
2021-01-26 | 50.78 | 44.9 | 48.71 | 45.0 | 1558300.0 | 45.0 |
2021-01-25 | 48.49 | 46.41 | 48.08 | 47.06 | 1626700.0 | 47.06 |
2021-01-22 | 48.85 | 47.61 | 48.0 | 48.34 | 1101800.0 | 48.34 |
2021-01-21 | 50.37 | 47.6 | 49.03 | 48.56 | 1001800.0 | 48.56 |
2021-01-20 | 50.79 | 49.83 | 49.93 | 50.66 | 1119300.0 | 50.66 |
2021-01-19 | 50.01 | 48.69 | 49.12 | 49.63 | 567300.0 | 49.63 |
2021-01-15 | 49.32 | 47.7 | 49.14 | 48.17 | 541800.0 | 48.17 |
2021-01-14 | 50.23 | 48.84 | 49.27 | 49.62 | 506000.0 | 49.62 |
2021-01-13 | 48.87 | 47.66 | 48.56 | 48.32 | 575200.0 | 48.32 |
2021-01-12 | 49.17 | 48.06 | 48.5 | 48.92 | 1011300.0 | 48.92 |
2021-01-11 | 48.91 | 47.79 | 48.0 | 48.27 | 692700.0 | 48.27 |
2021-01-08 | 51.2 | 48.3 | 51.0 | 48.63 | 897500.0 | 48.63 |
2021-01-07 | 51.67 | 50.42 | 51.3 | 50.92 | 582800.0 | 50.92 |
2021-01-06 | 51.67 | 49.2 | 49.2 | 50.95 | 820800.0 | 50.95 |
2021-01-05 | 49.4 | 46.58 | 46.9 | 49.17 | 721700.0 | 49.17 |
2021-01-04 | 48.88 | 46.17 | 48.63 | 46.58 | 696600.0 | 46.58 |
2020-12-31 | 49.04 | 48.31 | 49.01 | 48.49 | 438900.0 | 48.49 |
2020-12-30 | 49.12 | 47.36 | 47.7 | 48.73 | 1735300.0 | 48.73 |
2020-12-29 | 48.42 | 46.94 | 48.42 | 47.66 | 749200.0 | 47.66 |
2020-12-28 | 49.39 | 47.51 | 48.89 | 48.0 | 997800.0 | 48.0 |
2020-12-24 | 49.0 | 47.49 | 48.56 | 48.79 | 424900.0 | 48.79 |
2020-12-23 | 49.57 | 47.62 | 47.99 | 48.78 | 710200.0 | 48.78 |
2020-12-22 | 48.24 | 47.04 | 47.87 | 47.32 | 692600.0 | 47.32 |
2020-12-21 | 48.32 | 46.51 | 47.0 | 47.77 | 701100.0 | 47.77 |
2020-12-18 | 49.02 | 48.02 | 48.23 | 48.64 | 2262900.0 | 48.64 |
2020-12-17 | 49.09 | 47.66 | 49.09 | 48.11 | 753600.0 | 48.11 |
2020-12-16 | 50.91 | 48.87 | 50.91 | 49.01 | 724400.0 | 49.01 |
2020-12-15 | 50.79 | 49.28 | 49.91 | 50.69 | 1063600.0 | 50.69 |
2020-12-14 | 52.62 | 49.74 | 52.62 | 49.89 | 890900.0 | 49.89 |
2020-12-11 | 53.94 | 51.2 | 53.53 | 51.79 | 859900.0 | 51.79 |
2020-12-10 | 54.42 | 53.0 | 53.0 | 54.0 | 769700.0 | 54.0 |
2020-12-09 | 54.93 | 53.04 | 54.76 | 53.63 | 1085200.0 | 53.63 |
2020-12-08 | 55.65 | 53.57 | 54.01 | 53.89 | 690000.0 | 53.89 |
2020-12-07 | 56.19 | 54.31 | 55.99 | 54.56 | 885900.0 | 54.56 |
2020-12-04 | 56.15 | 53.5 | 54.22 | 55.95 | 1093100.0 | 55.95 |
2020-12-03 | 57.0 | 53.47 | 53.76 | 56.0 | 1868000.0 | 56.0 |
2020-12-02 | 53.5 | 49.66 | 50.34 | 53.24 | 1016000.0 | 53.24 |
2020-12-01 | 51.97 | 50.36 | 50.86 | 50.79 | 783700.0 | 50.79 |
2020-11-30 | 51.85 | 49.4 | 51.51 | 49.52 | 960800.0 | 49.52 |
2020-11-27 | 52.77 | 51.79 | 52.11 | 51.9 | 376500.0 | 51.9 |
2020-11-25 | 52.67 | 51.18 | 51.92 | 51.95 | 847800.0 | 51.95 |
2020-11-24 | 53.83 | 52.45 | 52.9 | 52.76 | 1249700.0 | 52.76 |
2020-11-23 | 51.91 | 48.36 | 49.0 | 51.66 | 1140600.0 | 51.66 |
2020-11-20 | 49.35 | 48.15 | 49.19 | 48.36 | 679300.0 | 48.36 |
2020-11-19 | 50.41 | 49.08 | 49.52 | 49.7 | 842000.0 | 49.7 |
2020-11-18 | 53.54 | 50.04 | 52.25 | 50.08 | 1540700.0 | 50.08 |
2020-11-17 | 52.49 | 47.9 | 48.41 | 51.86 | 1949600.0 | 51.86 |
2020-11-16 | 49.9 | 46.52 | 47.6 | 49.58 | 2029500.0 | 49.58 |
2020-11-13 | 45.68 | 42.56 | 42.77 | 45.5 | 1526800.0 | 45.5 |
2020-11-12 | 42.56 | 41.0 | 41.5 | 42.08 | 1656500.0 | 42.08 |
2020-11-11 | 46.81 | 40.07 | 42.13 | 42.11 | 9287600.0 | 42.11 |
2020-11-10 | 42.45 | 40.65 | 41.14 | 41.97 | 2683600.0 | 41.97 |
2020-11-09 | 42.01 | 38.99 | 38.99 | 40.78 | 3310300.0 | 40.78 |
2020-11-06 | 35.73 | 34.65 | 35.44 | 35.33 | 567300.0 | 35.33 |
2020-11-05 | 35.98 | 33.91 | 33.92 | 35.57 | 725500.0 | 35.57 |
2020-11-04 | 35.52 | 33.16 | 35.15 | 33.89 | 1194100.0 | 33.89 |
2020-11-03 | 35.86 | 34.52 | 35.54 | 35.34 | 1060100.0 | 35.34 |
2020-11-02 | 34.99 | 33.21 | 34.07 | 34.93 | 923700.0 | 34.93 |
2020-10-30 | 33.58 | 32.43 | 32.7 | 33.48 | 1037200.0 | 33.48 |
2020-10-29 | 33.11 | 31.35 | 31.6 | 32.84 | 1075700.0 | 32.84 |
2020-10-28 | 33.07 | 31.57 | 32.15 | 31.71 | 1730400.0 | 31.71 |
2020-10-27 | 33.6 | 32.77 | 32.99 | 32.79 | 1205800.0 | 32.79 |
2020-10-26 | 34.9 | 32.91 | 34.9 | 33.25 | 1828600.0 | 33.25 |
2020-10-23 | 35.83 | 34.0 | 34.03 | 35.5 | 1664700.0 | 35.5 |
2020-10-22 | 33.99 | 31.32 | 31.75 | 33.49 | 1661700.0 | 33.49 |
2020-10-21 | 33.59 | 32.01 | 32.92 | 32.02 | 1741100.0 | 32.02 |
2020-10-20 | 35.5 | 33.7 | 34.17 | 34.1 | 2572400.0 | 34.1 |
2020-10-19 | 36.42 | 35.06 | 35.75 | 36.35 | 1295200.0 | 36.35 |
2020-10-16 | 37.33 | 35.51 | 37.18 | 35.53 | 753400.0 | 35.53 |
2020-10-15 | 36.48 | 34.77 | 35.49 | 36.42 | 780200.0 | 36.42 |
2020-10-14 | 36.7 | 35.56 | 35.87 | 35.7 | 828900.0 | 35.7 |
2020-10-13 | 36.71 | 34.89 | 36.71 | 35.79 | 1184500.0 | 35.79 |
2020-10-12 | 37.66 | 36.61 | 37.23 | 37.45 | 947600.0 | 37.45 |
2020-10-09 | 37.51 | 36.3 | 37.2 | 37.02 | 1022000.0 | 37.02 |
2020-10-08 | 38.24 | 37.1 | 38.18 | 38.19 | 918800.0 | 38.19 |
2020-10-07 | 38.01 | 37.53 | 37.6 | 37.63 | 792900.0 | 37.63 |
2020-10-06 | 38.16 | 36.63 | 37.99 | 36.91 | 1184000.0 | 36.91 |
2020-10-05 | 38.08 | 36.82 | 38.08 | 37.46 | 1081600.0 | 37.46 |
2020-10-02 | 37.45 | 34.18 | 34.18 | 37.15 | 1025000.0 | 37.15 |
2020-10-01 | 35.74 | 33.95 | 33.98 | 35.3 | 1421400.0 | 35.3 |
2020-09-30 | 34.61 | 33.03 | 33.87 | 33.55 | 870500.0 | 33.55 |
2020-09-29 | 34.28 | 32.8 | 34.03 | 33.5 | 889100.0 | 33.5 |
2020-09-28 | 35.15 | 34.21 | 34.28 | 34.35 | 784900.0 | 34.35 |
2020-09-25 | 33.89 | 32.46 | 32.46 | 33.4 | 937400.0 | 33.4 |
2020-09-24 | 33.05 | 31.04 | 31.33 | 32.57 | 989600.0 | 32.57 |
2020-09-23 | 35.17 | 32.49 | 34.49 | 32.61 | 936600.0 | 32.61 |
2020-09-22 | 35.68 | 34.08 | 34.71 | 34.47 | 868400.0 | 34.47 |
2020-09-21 | 36.56 | 34.48 | 36.33 | 34.52 | 1026400.0 | 34.52 |
2020-09-18 | 39.49 | 37.2 | 39.2 | 37.49 | 1292900.0 | 37.49 |
2020-09-17 | 39.89 | 37.41 | 38.12 | 39.46 | 1000000.0 | 39.46 |
2020-09-16 | 40.9 | 37.82 | 38.76 | 40.33 | 1176300.0 | 40.33 |
2020-09-15 | 40.22 | 38.41 | 39.57 | 38.69 | 719300.0 | 38.69 |
2020-09-14 | 40.12 | 38.85 | 39.05 | 39.7 | 593900.0 | 39.7 |
2020-09-11 | 38.96 | 37.25 | 37.66 | 38.64 | 368900.0 | 38.64 |
2020-09-10 | 38.71 | 37.24 | 38.11 | 37.37 | 695800.0 | 37.37 |
2020-09-09 | 38.61 | 36.4 | 38.22 | 37.8 | 798700.0 | 37.8 |
2020-09-08 | 39.69 | 38.11 | 39.69 | 38.14 | 640100.0 | 38.14 |
2020-09-04 | 40.88 | 38.98 | 40.32 | 40.08 | 396400.0 | 40.08 |
2020-09-03 | 41.42 | 38.77 | 40.27 | 39.64 | 485500.0 | 39.64 |
2020-09-02 | 40.3 | 38.52 | 39.42 | 40.17 | 412800.0 | 40.17 |
2020-09-01 | 39.65 | 38.67 | 39.06 | 39.17 | 598500.0 | 39.17 |
2020-08-31 | 41.27 | 39.25 | 41.2 | 39.39 | 598500.0 | 39.39 |
2020-08-28 | 41.48 | 40.52 | 41.19 | 41.47 | 315700.0 | 41.47 |
2020-08-27 | 40.92 | 39.43 | 39.77 | 40.85 | 793000.0 | 40.85 |
2020-08-26 | 40.49 | 39.26 | 40.4 | 39.33 | 367800.0 | 39.33 |
2020-08-25 | 41.5 | 39.82 | 41.21 | 40.3 | 398800.0 | 40.3 |
2020-08-24 | 41.13 | 39.01 | 39.63 | 41.1 | 429800.0 | 41.1 |
2020-08-21 | 39.7 | 39.18 | 39.21 | 39.42 | 353700.0 | 39.42 |
2020-08-20 | 39.69 | 38.67 | 39.27 | 39.47 | 426000.0 | 39.47 |
2020-08-19 | 41.01 | 39.9 | 40.46 | 40.05 | 312200.0 | 40.05 |
2020-08-18 | 41.19 | 40.22 | 40.84 | 40.36 | 627500.0 | 40.36 |
2020-08-17 | 42.61 | 40.05 | 42.31 | 40.93 | 499600.0 | 40.93 |
2020-08-14 | 42.54 | 41.01 | 41.09 | 42.2 | 530000.0 | 42.2 |
2020-08-13 | 42.47 | 40.77 | 41.16 | 41.62 | 588400.0 | 41.62 |
2020-08-12 | 44.05 | 41.3 | 43.59 | 41.56 | 368100.0 | 41.56 |
2020-08-11 | 44.29 | 42.82 | 43.42 | 43.16 | 1223100.0 | 43.16 |
2020-08-10 | 42.37 | 40.85 | 40.98 | 42.02 | 847800.0 | 42.02 |
2020-08-07 | 40.9 | 40.28 | 40.59 | 40.76 | 329000.0 | 40.76 |
2020-08-06 | 40.94 | 39.58 | 40.33 | 40.74 | 563100.0 | 40.74 |
2020-08-05 | 40.22 | 38.19 | 38.47 | 40.12 | 805800.0 | 40.12 |
2020-08-04 | 37.97 | 36.36 | 36.36 | 37.87 | 892400.0 | 37.87 |
2020-08-03 | 38.03 | 35.77 | 37.23 | 37.54 | 1140200.0 | 37.54 |
2020-07-31 | 39.24 | 36.85 | 38.89 | 37.3 | 1069000.0 | 37.3 |
2020-07-30 | 39.53 | 37.2 | 38.17 | 38.94 | 1178300.0 | 38.94 |
2020-07-29 | 41.85 | 39.52 | 41.56 | 39.85 | 1319100.0 | 39.85 |
2020-07-28 | 43.41 | 41.38 | 41.83 | 41.52 | 1399100.0 | 41.52 |
2020-07-27 | 46.4 | 43.97 | 45.41 | 44.65 | 1339100.0 | 44.65 |
2020-07-24 | 46.97 | 45.4 | 46.59 | 45.65 | 624200.0 | 45.65 |
2020-07-23 | 46.86 | 44.97 | 45.66 | 46.71 | 710600.0 | 46.71 |
2020-07-22 | 46.16 | 44.62 | 44.79 | 45.97 | 657900.0 | 45.97 |
2020-07-21 | 45.36 | 44.32 | 44.85 | 44.96 | 424400.0 | 44.96 |
2020-07-20 | 44.99 | 43.61 | 44.53 | 44.3 | 417400.0 | 44.3 |
2020-07-17 | 45.17 | 44.01 | 44.65 | 44.84 | 476500.0 | 44.84 |
2020-07-16 | 44.94 | 43.52 | 44.74 | 44.6 | 581800.0 | 44.6 |
2020-07-15 | 45.73 | 43.93 | 44.99 | 45.4 | 1045600.0 | 45.4 |
2020-07-14 | 43.16 | 41.18 | 42.14 | 43.02 | 633700.0 | 43.02 |
2020-07-13 | 44.35 | 41.6 | 43.58 | 42.14 | 1154800.0 | 42.14 |
2020-07-10 | 43.09 | 41.05 | 41.51 | 42.96 | 655600.0 | 42.96 |
2020-07-09 | 44.32 | 41.47 | 44.16 | 41.61 | 746400.0 | 41.61 |
2020-07-08 | 44.83 | 43.19 | 43.96 | 44.37 | 772000.0 | 44.37 |
2020-07-07 | 45.29 | 43.54 | 44.94 | 43.82 | 769200.0 | 43.82 |
2020-07-06 | 45.54 | 43.78 | 45.29 | 45.12 | 1643700.0 | 45.12 |
2020-07-02 | 46.09 | 43.5 | 45.02 | 44.11 | 622500.0 | 44.11 |
2020-07-01 | 46.53 | 43.41 | 45.52 | 43.79 | 1017400.0 | 43.79 |
2020-06-30 | 46.64 | 45.09 | 46.2 | 45.22 | 1058700.0 | 45.22 |
2020-06-29 | 47.11 | 44.08 | 45.07 | 47.0 | 1312800.0 | 47.0 |
2020-06-26 | 44.18 | 41.15 | 43.03 | 44.0 | 3488800.0 | 44.0 |
2020-06-25 | 43.36 | 40.95 | 41.22 | 43.36 | 1451300.0 | 43.36 |
2020-06-24 | 44.15 | 41.64 | 43.91 | 41.77 | 2130600.0 | 41.77 |
2020-06-23 | 45.42 | 42.67 | 44.0 | 44.56 | 1759200.0 | 44.56 |
2020-06-22 | 44.65 | 42.84 | 44.02 | 44.29 | 1432300.0 | 44.29 |
2020-06-19 | 46.87 | 43.93 | 46.37 | 44.37 | 12921200.0 | 44.37 |
2020-06-18 | 46.5 | 44.09 | 44.18 | 45.58 | 1624000.0 | 45.58 |
2020-06-17 | 46.47 | 45.11 | 45.45 | 45.58 | 1933600.0 | 45.58 |
2020-06-16 | 49.61 | 45.5 | 48.61 | 45.72 | 2837200.0 | 45.72 |
2020-06-15 | 48.29 | 43.51 | 44.0 | 46.31 | 3809600.0 | 46.31 |
2020-06-12 | 43.39 | 40.13 | 42.97 | 42.65 | 1295600.0 | 42.65 |
2020-06-11 | 42.35 | 39.74 | 40.4 | 39.89 | 2194700.0 | 39.89 |
2020-06-10 | 45.62 | 41.88 | 43.98 | 43.89 | 1894000.0 | 43.89 |
2020-06-09 | 46.69 | 44.19 | 46.15 | 44.54 | 1278600.0 | 44.54 |
2020-06-08 | 49.3 | 47.33 | 48.57 | 47.91 | 1453800.0 | 47.91 |
2020-06-05 | 53.23 | 46.23 | 49.02 | 47.13 | 2528000.0 | 47.13 |
2020-06-04 | 44.87 | 41.62 | 42.22 | 44.71 | 2069100.0 | 44.71 |
2020-06-03 | 43.09 | 38.96 | 38.96 | 42.2 | 2612200.0 | 42.2 |
2020-06-02 | 38.92 | 37.31 | 37.36 | 38.01 | 1162800.0 | 38.01 |
2020-06-01 | 37.89 | 36.44 | 36.44 | 36.78 | 706800.0 | 36.78 |
2020-05-29 | 36.57 | 34.17 | 34.76 | 36.19 | 1194700.0 | 36.19 |
2020-05-28 | 39.29 | 35.32 | 37.57 | 35.59 | 2210600.0 | 35.59 |
2020-05-27 | 36.74 | 34.64 | 36.3 | 36.61 | 1768800.0 | 36.61 |
2020-05-26 | 35.27 | 32.49 | 32.94 | 34.65 | 1592800.0 | 34.65 |
2020-05-22 | 31.45 | 29.93 | 31.16 | 30.84 | 1023200.0 | 30.84 |
2020-05-21 | 32.47 | 30.57 | 30.89 | 31.11 | 2484000.0 | 31.11 |
2020-05-20 | 31.34 | 29.66 | 29.76 | 30.71 | 611800.0 | 30.71 |
2020-05-19 | 30.74 | 29.0 | 30.4 | 29.28 | 940500.0 | 29.28 |
2020-05-18 | 30.99 | 29.38 | 29.47 | 30.37 | 1819500.0 | 30.37 |
2020-05-15 | 28.38 | 27.03 | 27.34 | 27.73 | 1409300.0 | 27.73 |
2020-05-14 | 28.07 | 24.54 | 26.07 | 28.06 | 1695300.0 | 28.06 |
2020-05-13 | 28.02 | 25.51 | 28.02 | 26.75 | 1832100.0 | 26.75 |
2020-05-12 | 29.86 | 28.12 | 29.18 | 28.14 | 3337500.0 | 28.14 |
2020-05-11 | 29.6 | 28.43 | 29.21 | 29.03 | 1063700.0 | 29.03 |
2020-05-08 | 30.13 | 28.98 | 28.98 | 29.85 | 2469700.0 | 29.85 |
2020-05-07 | 29.7 | 27.67 | 27.97 | 28.49 | 2096100.0 | 28.49 |
2020-05-06 | 29.55 | 27.5 | 29.55 | 27.67 | 1658100.0 | 27.67 |
2020-05-05 | 31.07 | 28.73 | 30.78 | 29.13 | 2495000.0 | 29.13 |
2020-05-04 | 30.99 | 29.24 | 30.64 | 30.44 | 1332700.0 | 30.44 |
2020-05-01 | 34.23 | 31.62 | 33.81 | 31.79 | 1562000.0 | 31.79 |
2020-04-30 | 35.83 | 33.35 | 34.04 | 34.59 | 3728200.0 | 34.59 |
2020-04-29 | 34.76 | 32.27 | 32.42 | 34.72 | 2553000.0 | 34.72 |
2020-04-28 | 31.2 | 28.93 | 29.7 | 31.08 | 1474200.0 | 31.08 |
2020-04-27 | 29.21 | 27.84 | 28.4 | 28.65 | 1742100.0 | 28.65 |
2020-04-24 | 29.18 | 26.69 | 28.97 | 28.27 | 2093100.0 | 28.27 |
2020-04-23 | 29.12 | 27.07 | 27.54 | 28.74 | 1431100.0 | 28.74 |
2020-04-22 | 29.52 | 27.31 | 29.33 | 27.5 | 1726100.0 | 27.5 |
2020-04-21 | 31.34 | 28.13 | 29.51 | 28.57 | 1861600.0 | 28.57 |
2020-04-20 | 31.96 | 30.11 | 31.19 | 31.03 | 2030500.0 | 31.03 |
2020-04-17 | 33.27 | 31.51 | 31.75 | 32.31 | 1679500.0 | 32.31 |
2020-04-16 | 30.87 | 28.13 | 30.85 | 29.43 | 1738500.0 | 29.43 |
2020-04-15 | 31.17 | 28.79 | 30.0 | 31.03 | 2086300.0 | 31.03 |
2020-04-14 | 33.46 | 30.46 | 33.01 | 30.99 | 1998200.0 | 30.99 |
2020-04-13 | 35.24 | 31.52 | 34.98 | 32.37 | 1857000.0 | 32.37 |
2020-04-09 | 39.32 | 34.92 | 37.96 | 35.42 | 2801800.0 | 35.42 |
2020-04-08 | 36.83 | 34.14 | 34.76 | 36.38 | 1610100.0 | 36.38 |
2020-04-07 | 35.59 | 31.73 | 33.74 | 34.01 | 2840500.0 | 34.01 |
2020-04-06 | 34.55 | 30.4 | 34.27 | 31.29 | 4171600.0 | 31.29 |
2020-04-03 | 33.6 | 30.53 | 33.09 | 31.59 | 1644600.0 | 31.59 |
2020-04-02 | 34.99 | 32.09 | 33.22 | 32.74 | 1140700.0 | 32.74 |
2020-04-01 | 35.63 | 33.28 | 34.88 | 33.61 | 968600.0 | 33.61 |
2020-03-31 | 37.23 | 35.57 | 36.32 | 37.19 | 1981200.0 | 37.19 |
2020-03-30 | 38.25 | 35.63 | 37.92 | 36.16 | 1849100.0 | 36.16 |
2020-03-27 | 42.02 | 38.37 | 41.75 | 38.49 | 1888100.0 | 38.49 |
2020-03-26 | 44.88 | 40.5 | 40.65 | 44.19 | 2227400.0 | 44.19 |
2020-03-25 | 41.46 | 33.32 | 36.72 | 40.26 | 2363600.0 | 40.26 |
2020-03-24 | 34.96 | 31.04 | 31.36 | 33.63 | 1383200.0 | 33.63 |
2020-03-23 | 32.01 | 28.53 | 31.63 | 29.51 | 1746600.0 | 29.51 |
2020-03-20 | 35.17 | 31.1 | 33.2 | 32.01 | 2127800.0 | 32.01 |
2020-03-19 | 33.97 | 28.05 | 30.87 | 32.55 | 2150900.0 | 32.55 |
2020-03-18 | 36.5 | 30.0 | 34.6 | 31.32 | 1485400.0 | 31.32 |
2020-03-17 | 40.88 | 35.5 | 40.52 | 39.21 | 1615800.0 | 39.21 |
2020-03-16 | 46.73 | 38.63 | 46.05 | 40.11 | 1240900.0 | 40.11 |
2020-03-13 | 51.83 | 45.8 | 49.91 | 50.72 | 1297100.0 | 50.72 |
2020-03-12 | 50.11 | 44.14 | 45.38 | 48.48 | 2335000.0 | 48.48 |
2020-03-11 | 57.46 | 52.39 | 57.19 | 52.8 | 1635100.0 | 52.8 |
2020-03-10 | 59.17 | 56.02 | 58.48 | 59.03 | 1021900.0 | 59.03 |
2020-03-09 | 57.73 | 54.44 | 57.73 | 56.28 | 1334900.0 | 56.28 |
2020-03-06 | 63.66 | 60.76 | 61.41 | 62.32 | 1025800.0 | 62.32 |
2020-03-05 | 67.75 | 62.94 | 67.53 | 63.38 | 1053300.0 | 63.38 |
2020-03-04 | 70.27 | 66.04 | 67.7 | 69.44 | 1570700.0 | 69.44 |
2020-03-03 | 69.66 | 65.56 | 67.48 | 66.81 | 1126600.0 | 66.81 |
2020-03-02 | 67.14 | 63.31 | 64.63 | 67.11 | 1151000.0 | 67.11 |
2020-02-28 | 65.76 | 62.02 | 65.07 | 64.63 | 2208700.0 | 64.63 |
2020-02-27 | 69.72 | 66.99 | 69.23 | 67.37 | 977900.0 | 67.37 |
2020-02-26 | 71.13 | 70.04 | 70.36 | 70.38 | 771000.0 | 70.38 |
2020-02-25 | 74.07 | 69.94 | 74.07 | 70.15 | 547600.0 | 70.15 |
2020-02-24 | 74.24 | 72.55 | 74.03 | 73.88 | 751800.0 | 73.88 |
2020-02-21 | 76.24 | 75.24 | 75.94 | 75.84 | 503700.0 | 75.84 |
2020-02-20 | 76.4 | 74.57 | 74.57 | 76.3 | 740000.0 | 76.3 |
2020-02-19 | 74.97 | 73.87 | 73.87 | 74.73 | 460600.0 | 74.73 |
2020-02-18 | 74.58 | 73.43 | 73.88 | 73.84 | 350400.0 | 73.84 |