名前 | Independent Bank Corp. Common Stock |
ティッカー | INDB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 81.34 | 78.66 | 79.55 | 80.9 | 134700.0 | 80.9 |
2021-02-12 | 80.6 | 77.88 | 80.45 | 78.65 | 155600.0 | 78.65 |
2021-02-11 | 82.1 | 79.15 | 81.14 | 80.95 | 138400.0 | 80.95 |
2021-02-10 | 82.59 | 80.87 | 82.0 | 80.99 | 103200.0 | 80.99 |
2021-02-09 | 82.0 | 78.83 | 79.14 | 81.85 | 141600.0 | 81.85 |
2021-02-08 | 79.5 | 76.91 | 77.63 | 79.5 | 94700.0 | 79.5 |
2021-02-05 | 79.19 | 76.03 | 78.66 | 76.85 | 108500.0 | 76.85 |
2021-02-04 | 79.09 | 76.53 | 76.53 | 77.74 | 116700.0 | 77.74 |
2021-02-03 | 77.96 | 75.18 | 77.82 | 76.23 | 152600.0 | 76.23 |
2021-02-02 | 79.2 | 76.91 | 77.98 | 78.3 | 87000.0 | 78.3 |
2021-02-01 | 77.38 | 74.06 | 75.33 | 76.69 | 96900.0 | 76.69 |
2021-01-29 | 76.53 | 74.42 | 76.18 | 75.08 | 137000.0 | 75.08 |
2021-01-28 | 78.51 | 75.43 | 77.74 | 76.47 | 154000.0 | 76.47 |
2021-01-27 | 78.74 | 75.61 | 76.78 | 76.52 | 121800.0 | 76.52 |
2021-01-26 | 79.79 | 78.07 | 79.14 | 78.61 | 100300.0 | 78.61 |
2021-01-25 | 78.72 | 75.54 | 77.52 | 78.44 | 140400.0 | 78.44 |
2021-01-22 | 78.53 | 75.36 | 77.04 | 78.08 | 268700.0 | 78.08 |
2021-01-21 | 80.5 | 78.27 | 79.95 | 78.68 | 137900.0 | 78.68 |
2021-01-20 | 80.2 | 79.02 | 79.29 | 80.0 | 120400.0 | 80.0 |
2021-01-19 | 80.5 | 78.41 | 80.5 | 79.29 | 174600.0 | 79.29 |
2021-01-15 | 80.04 | 78.06 | 79.06 | 79.62 | 84000.0 | 79.62 |
2021-01-14 | 80.5 | 78.93 | 78.99 | 79.91 | 87900.0 | 79.91 |
2021-01-13 | 79.3 | 77.63 | 79.25 | 78.45 | 71400.0 | 78.45 |
2021-01-12 | 80.65 | 78.42 | 78.87 | 79.78 | 73900.0 | 79.78 |
2021-01-11 | 78.71 | 76.14 | 76.14 | 78.32 | 83000.0 | 78.32 |
2021-01-08 | 81.24 | 76.11 | 80.41 | 77.07 | 152400.0 | 77.07 |
2021-01-07 | 81.09 | 79.47 | 80.36 | 80.62 | 168100.0 | 80.62 |
2021-01-06 | 81.81 | 75.4 | 76.04 | 78.81 | 461600.0 | 78.81 |
2021-01-05 | 75.14 | 72.31 | 72.61 | 74.09 | 147000.0 | 74.09 |
2021-01-04 | 73.69 | 71.33 | 73.35 | 72.6 | 110700.0 | 72.6 |
2020-12-31 | 73.68 | 70.98 | 73.0 | 73.04 | 80100.0 | 73.04 |
2020-12-30 | 73.54 | 71.07 | 71.57 | 73.01 | 101900.0 | 73.01 |
2020-12-29 | 74.97 | 71.8 | 74.51 | 72.19 | 93000.0 | 72.19 |
2020-12-28 | 74.98 | 73.1 | 74.38 | 74.43 | 133900.0 | 74.43 |
2020-12-24 | 74.27 | 66.84 | 74.27 | 73.97 | 59800.0 | 73.97 |
2020-12-23 | 74.22 | 72.44 | 72.44 | 74.2 | 101900.0 | 73.74 |
2020-12-22 | 73.95 | 71.12 | 73.29 | 71.59 | 104600.0 | 71.15 |
2020-12-21 | 75.14 | 72.06 | 75.14 | 73.07 | 89900.0 | 72.62 |
2020-12-18 | 75.61 | 73.73 | 74.93 | 74.44 | 611400.0 | 73.98 |
2020-12-17 | 75.65 | 73.61 | 74.19 | 74.51 | 138300.0 | 74.05 |
2020-12-16 | 77.45 | 75.84 | 77.45 | 76.16 | 140400.0 | 75.69 |
2020-12-15 | 77.33 | 74.12 | 76.08 | 76.82 | 118800.0 | 76.34 |
2020-12-14 | 76.2 | 74.13 | 75.0 | 75.11 | 120500.0 | 74.64 |
2020-12-11 | 74.76 | 72.73 | 72.73 | 74.57 | 88700.0 | 74.11 |
2020-12-10 | 73.87 | 70.51 | 72.78 | 73.82 | 83800.0 | 73.36 |
2020-12-09 | 74.36 | 72.86 | 73.92 | 73.59 | 111800.0 | 73.13 |
2020-12-08 | 73.33 | 70.88 | 71.42 | 73.03 | 70800.0 | 72.58 |
2020-12-07 | 72.51 | 70.75 | 71.74 | 72.2 | 70700.0 | 71.75 |
2020-12-04 | 72.47 | 70.05 | 70.85 | 72.27 | 71100.0 | 71.82 |
2020-12-03 | 71.11 | 69.33 | 70.79 | 70.38 | 80500.0 | 69.94 |
2020-12-02 | 70.51 | 68.26 | 68.26 | 70.49 | 107300.0 | 70.05 |
2020-12-01 | 69.69 | 67.61 | 68.96 | 68.39 | 129000.0 | 67.97 |
2020-11-30 | 70.33 | 67.44 | 70.1 | 67.64 | 110800.0 | 67.22 |
2020-11-27 | 73.09 | 68.88 | 70.91 | 70.98 | 58100.0 | 70.54 |
2020-11-25 | 73.46 | 70.64 | 72.69 | 71.1 | 133700.0 | 70.66 |
2020-11-24 | 73.34 | 70.61 | 71.37 | 73.03 | 176100.0 | 72.58 |
2020-11-23 | 70.6 | 67.92 | 69.84 | 69.84 | 162000.0 | 69.41 |
2020-11-20 | 69.73 | 67.66 | 68.4 | 69.43 | 196200.0 | 69.0 |
2020-11-19 | 69.6 | 67.12 | 69.03 | 69.39 | 94300.0 | 68.96 |
2020-11-18 | 71.89 | 69.12 | 71.32 | 69.13 | 98700.0 | 68.7 |
2020-11-17 | 71.26 | 68.77 | 70.36 | 70.82 | 111700.0 | 70.38 |
2020-11-16 | 71.97 | 70.09 | 71.11 | 71.43 | 136800.0 | 70.99 |
2020-11-13 | 69.05 | 64.01 | 66.15 | 68.6 | 97400.0 | 68.17 |
2020-11-12 | 68.09 | 64.71 | 66.55 | 66.18 | 106000.0 | 65.77 |
2020-11-11 | 71.18 | 66.6 | 71.18 | 67.66 | 115100.0 | 67.24 |
2020-11-10 | 71.68 | 67.61 | 69.06 | 71.18 | 181600.0 | 70.74 |
2020-11-09 | 70.21 | 62.48 | 63.77 | 67.96 | 232000.0 | 67.54 |
2020-11-06 | 60.16 | 58.29 | 59.84 | 58.49 | 82400.0 | 58.13 |
2020-11-05 | 59.45 | 57.77 | 58.32 | 59.16 | 63600.0 | 58.79 |
2020-11-04 | 61.3 | 58.14 | 60.68 | 58.31 | 159700.0 | 57.95 |
2020-11-03 | 62.38 | 60.39 | 61.02 | 61.87 | 185100.0 | 61.49 |
2020-11-02 | 59.84 | 57.3 | 58.01 | 59.73 | 161900.0 | 59.36 |
2020-10-30 | 57.54 | 56.26 | 56.41 | 57.29 | 120400.0 | 56.93 |
2020-10-29 | 56.97 | 54.03 | 55.45 | 56.51 | 140300.0 | 56.16 |
2020-10-28 | 57.37 | 55.45 | 56.92 | 55.85 | 154800.0 | 55.5 |
2020-10-27 | 59.52 | 55.52 | 58.9 | 58.17 | 160400.0 | 57.81 |
2020-10-26 | 59.4 | 58.0 | 58.62 | 59.0 | 204200.0 | 58.63 |
2020-10-23 | 59.03 | 55.77 | 56.25 | 58.12 | 243700.0 | 57.76 |
2020-10-22 | 55.75 | 51.92 | 51.92 | 55.52 | 408900.0 | 55.18 |
2020-10-21 | 52.72 | 51.79 | 52.09 | 52.34 | 237300.0 | 52.02 |
2020-10-20 | 52.83 | 50.8 | 51.89 | 51.94 | 111600.0 | 51.62 |
2020-10-19 | 53.28 | 51.28 | 53.28 | 51.33 | 111000.0 | 51.01 |
2020-10-16 | 53.44 | 51.75 | 52.17 | 52.94 | 235600.0 | 52.61 |
2020-10-15 | 52.54 | 50.82 | 50.82 | 52.37 | 114400.0 | 52.05 |
2020-10-14 | 53.79 | 51.52 | 53.1 | 51.58 | 124400.0 | 51.26 |
2020-10-13 | 54.71 | 52.9 | 53.77 | 53.21 | 82100.0 | 52.88 |
2020-10-12 | 55.39 | 54.57 | 55.0 | 54.99 | 76500.0 | 54.65 |
2020-10-09 | 56.58 | 54.97 | 56.44 | 55.04 | 109200.0 | 54.7 |
2020-10-08 | 56.43 | 55.31 | 55.93 | 55.72 | 68300.0 | 55.37 |
2020-10-07 | 56.71 | 54.87 | 55.69 | 55.34 | 138700.0 | 55.0 |
2020-10-06 | 56.81 | 54.3 | 55.22 | 55.36 | 183100.0 | 55.02 |
2020-10-05 | 54.58 | 52.41 | 53.49 | 54.31 | 111500.0 | 53.97 |
2020-10-02 | 53.54 | 51.0 | 51.11 | 52.89 | 157000.0 | 52.56 |
2020-10-01 | 52.95 | 51.49 | 52.12 | 52.15 | 138500.0 | 51.83 |
2020-09-30 | 52.76 | 50.78 | 50.78 | 52.38 | 256900.0 | 52.06 |
2020-09-29 | 51.24 | 49.25 | 50.19 | 50.63 | 127700.0 | 50.32 |
2020-09-28 | 51.68 | 50.26 | 50.69 | 50.34 | 131800.0 | 50.03 |
2020-09-25 | 50.4 | 49.52 | 49.85 | 50.12 | 172700.0 | 49.81 |
2020-09-24 | 51.4 | 49.8 | 50.42 | 50.49 | 129300.0 | 49.72 |
2020-09-23 | 52.8 | 50.26 | 51.52 | 50.3 | 166300.0 | 49.53 |
2020-09-22 | 53.21 | 51.33 | 52.52 | 51.64 | 161600.0 | 50.85 |
2020-09-21 | 53.46 | 51.64 | 52.97 | 52.5 | 228400.0 | 51.7 |
2020-09-18 | 55.09 | 53.47 | 54.82 | 54.2 | 518800.0 | 53.37 |
2020-09-17 | 55.5 | 53.75 | 54.04 | 54.34 | 173100.0 | 53.51 |
2020-09-16 | 56.8 | 54.63 | 56.78 | 54.9 | 241600.0 | 54.06 |
2020-09-15 | 57.39 | 56.01 | 57.06 | 56.65 | 217600.0 | 55.79 |
2020-09-14 | 58.21 | 56.42 | 57.0 | 57.0 | 154100.0 | 56.13 |
2020-09-11 | 57.02 | 55.39 | 57.0 | 56.18 | 257200.0 | 55.32 |
2020-09-10 | 59.1 | 56.91 | 58.55 | 57.03 | 150300.0 | 56.16 |
2020-09-09 | 60.26 | 58.26 | 60.15 | 58.43 | 158600.0 | 57.54 |
2020-09-08 | 62.85 | 59.03 | 62.13 | 59.58 | 159100.0 | 58.67 |
2020-09-04 | 64.21 | 61.42 | 63.78 | 62.66 | 197900.0 | 61.7 |
2020-09-03 | 65.27 | 62.04 | 63.2 | 62.41 | 146400.0 | 61.46 |
2020-09-02 | 63.56 | 62.14 | 62.34 | 63.04 | 70400.0 | 62.08 |
2020-09-01 | 63.4 | 61.89 | 62.37 | 62.74 | 90500.0 | 61.78 |
2020-08-31 | 64.24 | 62.8 | 64.0 | 62.85 | 123300.0 | 61.89 |
2020-08-28 | 65.82 | 63.78 | 65.82 | 63.96 | 65800.0 | 62.98 |
2020-08-27 | 66.0 | 63.66 | 63.91 | 64.99 | 101600.0 | 64.0 |
2020-08-26 | 66.01 | 63.97 | 66.01 | 64.09 | 54200.0 | 63.11 |
2020-08-25 | 66.33 | 65.46 | 66.33 | 65.59 | 68700.0 | 64.59 |
2020-08-24 | 65.7 | 62.92 | 64.35 | 65.58 | 103700.0 | 64.58 |
2020-08-21 | 64.69 | 63.23 | 63.88 | 63.63 | 81100.0 | 62.66 |
2020-08-20 | 66.3 | 64.42 | 65.28 | 64.46 | 68900.0 | 63.48 |
2020-08-19 | 67.94 | 65.73 | 67.24 | 66.31 | 108700.0 | 65.3 |
2020-08-18 | 68.22 | 66.41 | 68.12 | 66.98 | 81100.0 | 65.96 |
2020-08-17 | 68.41 | 67.54 | 68.41 | 67.94 | 68500.0 | 66.9 |
2020-08-14 | 69.31 | 63.5 | 67.39 | 68.75 | 93400.0 | 67.7 |
2020-08-13 | 69.04 | 67.86 | 68.86 | 68.15 | 66000.0 | 67.11 |
2020-08-12 | 71.67 | 68.6 | 71.67 | 69.5 | 67200.0 | 68.44 |
2020-08-11 | 72.17 | 69.37 | 71.08 | 70.05 | 137900.0 | 68.98 |
2020-08-10 | 71.1 | 68.69 | 68.69 | 69.74 | 91100.0 | 68.68 |
2020-08-07 | 68.53 | 64.9 | 65.07 | 68.52 | 83300.0 | 67.47 |
2020-08-06 | 66.2 | 64.59 | 65.87 | 65.48 | 59400.0 | 64.48 |
2020-08-05 | 66.26 | 63.66 | 64.37 | 65.87 | 133800.0 | 64.87 |
2020-08-04 | 64.22 | 62.5 | 64.16 | 63.52 | 133700.0 | 62.55 |
2020-08-03 | 65.33 | 63.88 | 65.11 | 64.1 | 82100.0 | 63.12 |
2020-07-31 | 65.39 | 62.75 | 65.14 | 64.52 | 135400.0 | 63.54 |
2020-07-30 | 65.68 | 64.2 | 65.36 | 65.6 | 51600.0 | 64.6 |
2020-07-29 | 66.84 | 64.79 | 65.08 | 66.67 | 72200.0 | 65.65 |
2020-07-28 | 66.23 | 64.9 | 65.07 | 64.92 | 73400.0 | 63.93 |
2020-07-27 | 66.57 | 64.34 | 66.57 | 65.55 | 68700.0 | 64.55 |
2020-07-24 | 69.29 | 66.54 | 68.0 | 66.76 | 96300.0 | 65.74 |
2020-07-23 | 67.96 | 65.82 | 65.82 | 67.58 | 113600.0 | 66.55 |
2020-07-22 | 67.16 | 65.44 | 67.16 | 66.21 | 89900.0 | 65.2 |
2020-07-21 | 67.65 | 64.26 | 64.26 | 67.35 | 112600.0 | 66.32 |
2020-07-20 | 64.96 | 63.4 | 64.22 | 63.41 | 81100.0 | 62.44 |
2020-07-17 | 66.17 | 64.31 | 65.72 | 64.69 | 108200.0 | 63.7 |
2020-07-16 | 66.82 | 64.92 | 65.84 | 65.95 | 74900.0 | 64.94 |
2020-07-15 | 67.06 | 64.54 | 64.73 | 66.27 | 153600.0 | 65.26 |
2020-07-14 | 63.99 | 62.04 | 63.5 | 62.87 | 119200.0 | 61.91 |
2020-07-13 | 64.81 | 62.36 | 63.77 | 63.73 | 133200.0 | 62.76 |
2020-07-10 | 62.89 | 60.88 | 60.88 | 62.76 | 107500.0 | 61.8 |
2020-07-09 | 61.59 | 59.61 | 61.59 | 60.77 | 157800.0 | 59.84 |
2020-07-08 | 63.09 | 60.58 | 62.41 | 61.83 | 123600.0 | 60.89 |
2020-07-07 | 63.5 | 61.86 | 63.0 | 62.37 | 150200.0 | 61.42 |
2020-07-06 | 66.5 | 63.06 | 65.8 | 63.73 | 109500.0 | 62.76 |
2020-07-02 | 66.85 | 63.95 | 66.34 | 64.14 | 131300.0 | 63.16 |
2020-07-01 | 67.32 | 64.04 | 67.32 | 64.2 | 150500.0 | 63.22 |
2020-06-30 | 67.42 | 64.49 | 64.58 | 67.09 | 132300.0 | 66.07 |
2020-06-29 | 64.94 | 62.14 | 62.79 | 64.49 | 157600.0 | 63.51 |
2020-06-26 | 63.73 | 60.8 | 62.66 | 61.52 | 257800.0 | 60.58 |
2020-06-25 | 64.5 | 62.0 | 62.15 | 64.5 | 172000.0 | 63.06 |
2020-06-24 | 64.77 | 62.44 | 63.18 | 62.66 | 196400.0 | 61.26 |
2020-06-23 | 69.41 | 66.73 | 68.96 | 66.76 | 125700.0 | 65.27 |
2020-06-22 | 68.39 | 66.21 | 67.04 | 67.72 | 135300.0 | 66.21 |
2020-06-19 | 68.27 | 65.11 | 66.33 | 67.72 | 583000.0 | 66.21 |
2020-06-18 | 68.45 | 65.28 | 65.28 | 66.65 | 163300.0 | 65.17 |
2020-06-17 | 69.43 | 66.46 | 68.64 | 66.46 | 159900.0 | 64.98 |
2020-06-16 | 70.43 | 68.04 | 69.98 | 68.42 | 187500.0 | 66.9 |
2020-06-15 | 67.62 | 62.61 | 63.26 | 66.72 | 158200.0 | 65.23 |
2020-06-12 | 67.17 | 63.58 | 67.17 | 65.78 | 209600.0 | 64.31 |
2020-06-11 | 68.0 | 63.56 | 68.0 | 64.01 | 159400.0 | 62.58 |
2020-06-10 | 75.1 | 71.4 | 75.1 | 71.49 | 136700.0 | 69.9 |
2020-06-09 | 76.59 | 74.18 | 75.0 | 75.15 | 213700.0 | 73.48 |
2020-06-08 | 78.78 | 75.65 | 75.84 | 76.28 | 194900.0 | 74.58 |
2020-06-05 | 78.63 | 74.11 | 75.0 | 77.15 | 261500.0 | 75.43 |
2020-06-04 | 74.14 | 70.25 | 70.3 | 73.06 | 217600.0 | 71.43 |
2020-06-03 | 72.95 | 70.36 | 70.49 | 71.35 | 173300.0 | 69.76 |
2020-06-02 | 70.87 | 68.24 | 70.39 | 68.93 | 93900.0 | 67.39 |
2020-06-01 | 71.21 | 69.26 | 70.0 | 69.54 | 162100.0 | 67.99 |
2020-05-29 | 70.92 | 68.55 | 70.42 | 69.47 | 159300.0 | 67.92 |
2020-05-28 | 74.99 | 71.02 | 74.93 | 71.68 | 154400.0 | 70.08 |
2020-05-27 | 75.0 | 70.72 | 71.06 | 74.24 | 226800.0 | 72.59 |
2020-05-26 | 69.56 | 65.79 | 66.46 | 68.78 | 155400.0 | 67.25 |
2020-05-22 | 65.62 | 63.2 | 65.32 | 63.78 | 85500.0 | 62.36 |
2020-05-21 | 65.76 | 64.35 | 64.35 | 64.96 | 153000.0 | 63.51 |
2020-05-20 | 64.7 | 60.25 | 61.31 | 64.58 | 210800.0 | 63.14 |
2020-05-19 | 62.08 | 59.81 | 61.64 | 59.86 | 138600.0 | 58.53 |
2020-05-18 | 62.49 | 58.63 | 58.84 | 62.06 | 209000.0 | 60.68 |
2020-05-15 | 57.15 | 55.57 | 56.44 | 56.28 | 189900.0 | 55.03 |
2020-05-14 | 57.61 | 54.65 | 56.15 | 56.81 | 215200.0 | 55.54 |
2020-05-13 | 61.6 | 56.88 | 61.5 | 57.59 | 253100.0 | 56.31 |
2020-05-12 | 63.61 | 61.41 | 63.61 | 61.55 | 200200.0 | 60.18 |
2020-05-11 | 65.21 | 62.84 | 65.21 | 63.8 | 141700.0 | 62.38 |
2020-05-08 | 67.05 | 64.75 | 64.75 | 66.7 | 111300.0 | 65.21 |
2020-05-07 | 67.11 | 63.46 | 66.66 | 63.7 | 127800.0 | 62.28 |
2020-05-06 | 66.54 | 63.94 | 66.34 | 65.2 | 171800.0 | 63.75 |
2020-05-05 | 69.54 | 65.76 | 69.28 | 66.14 | 129900.0 | 64.67 |
2020-05-04 | 69.9 | 67.77 | 69.51 | 67.96 | 195900.0 | 66.45 |
2020-05-01 | 71.99 | 69.16 | 71.35 | 70.29 | 169600.0 | 68.72 |
2020-04-30 | 74.75 | 72.86 | 74.75 | 72.89 | 272300.0 | 71.27 |
2020-04-29 | 78.29 | 73.82 | 74.69 | 76.62 | 262000.0 | 74.91 |
2020-04-28 | 73.36 | 71.66 | 71.72 | 72.78 | 177600.0 | 71.16 |
2020-04-27 | 72.08 | 67.71 | 67.79 | 70.83 | 166700.0 | 69.25 |
2020-04-24 | 70.81 | 65.01 | 68.27 | 66.93 | 246200.0 | 65.44 |
2020-04-23 | 68.45 | 65.2 | 67.22 | 67.71 | 150600.0 | 66.2 |
2020-04-22 | 68.71 | 66.65 | 68.27 | 67.13 | 109600.0 | 65.63 |
2020-04-21 | 66.95 | 65.6 | 66.25 | 66.43 | 195100.0 | 64.95 |
2020-04-20 | 69.44 | 67.15 | 67.15 | 68.19 | 161600.0 | 66.67 |
2020-04-17 | 69.45 | 66.04 | 66.04 | 68.84 | 201500.0 | 67.31 |
2020-04-16 | 67.64 | 63.12 | 66.42 | 65.11 | 279100.0 | 63.66 |
2020-04-15 | 70.19 | 66.09 | 69.51 | 66.4 | 231700.0 | 64.92 |
2020-04-14 | 71.57 | 69.25 | 70.62 | 71.47 | 382100.0 | 69.88 |
2020-04-13 | 71.45 | 68.26 | 71.41 | 69.15 | 139400.0 | 67.61 |
2020-04-09 | 72.17 | 68.28 | 68.75 | 71.63 | 179000.0 | 70.03 |
2020-04-08 | 67.8 | 64.51 | 66.58 | 67.28 | 184800.0 | 65.78 |
2020-04-07 | 70.55 | 64.49 | 68.55 | 64.99 | 234200.0 | 63.54 |
2020-04-06 | 67.95 | 65.88 | 65.95 | 67.6 | 291400.0 | 66.09 |
2020-04-03 | 68.18 | 62.48 | 66.71 | 63.21 | 326600.0 | 61.8 |
2020-04-02 | 67.93 | 62.78 | 63.19 | 67.59 | 359700.0 | 66.08 |
2020-04-01 | 64.43 | 61.44 | 61.44 | 64.0 | 490400.0 | 62.57 |
2020-03-31 | 65.0 | 62.87 | 63.59 | 64.37 | 243300.0 | 62.94 |
2020-03-30 | 65.69 | 62.23 | 63.41 | 64.69 | 281600.0 | 63.25 |
2020-03-27 | 65.11 | 58.84 | 61.09 | 62.8 | 301400.0 | 61.4 |
2020-03-26 | 65.28 | 58.41 | 58.41 | 64.85 | 275400.0 | 62.96 |
2020-03-25 | 59.99 | 54.94 | 57.21 | 57.92 | 399700.0 | 56.23 |
2020-03-24 | 57.97 | 54.75 | 55.36 | 56.85 | 455400.0 | 55.19 |
2020-03-23 | 60.5 | 50.45 | 60.5 | 52.71 | 323000.0 | 51.17 |
2020-03-20 | 67.0 | 57.74 | 63.52 | 60.32 | 528600.0 | 58.56 |
2020-03-19 | 66.26 | 59.09 | 60.18 | 64.23 | 371900.0 | 62.35 |
2020-03-18 | 63.19 | 56.37 | 56.72 | 61.0 | 400300.0 | 59.22 |
2020-03-17 | 61.24 | 55.02 | 56.22 | 60.31 | 549000.0 | 58.55 |
2020-03-16 | 59.07 | 51.98 | 52.51 | 55.45 | 356600.0 | 53.83 |
2020-03-13 | 57.89 | 53.55 | 55.98 | 57.87 | 306100.0 | 56.18 |
2020-03-12 | 58.25 | 52.18 | 55.58 | 52.37 | 345000.0 | 50.84 |
2020-03-11 | 61.71 | 58.92 | 59.75 | 59.36 | 171700.0 | 57.63 |
2020-03-10 | 62.2 | 57.63 | 60.53 | 61.77 | 195600.0 | 59.97 |
2020-03-09 | 62.45 | 58.27 | 59.93 | 58.39 | 228300.0 | 56.68 |
2020-03-06 | 67.06 | 62.87 | 65.36 | 64.63 | 212800.0 | 62.74 |
2020-03-05 | 69.05 | 67.24 | 68.1 | 67.74 | 267000.0 | 65.76 |
2020-03-04 | 69.68 | 66.76 | 68.51 | 69.46 | 228400.0 | 67.43 |
2020-03-03 | 72.29 | 69.11 | 71.17 | 69.57 | 164700.0 | 67.54 |
2020-03-02 | 71.49 | 67.07 | 67.47 | 71.49 | 203900.0 | 69.4 |
2020-02-28 | 70.14 | 66.33 | 68.05 | 67.53 | 226400.0 | 65.56 |
2020-02-27 | 72.05 | 68.42 | 68.74 | 70.83 | 267000.0 | 68.76 |
2020-02-26 | 72.47 | 70.21 | 71.79 | 70.39 | 119600.0 | 68.33 |
2020-02-25 | 72.85 | 70.8 | 72.53 | 71.32 | 178200.0 | 69.24 |
2020-02-24 | 74.07 | 72.42 | 73.65 | 72.57 | 66800.0 | 70.45 |
2020-02-21 | 77.3 | 75.9 | 77.3 | 76.23 | 111000.0 | 74.0 |
2020-02-20 | 77.79 | 76.51 | 76.51 | 77.51 | 105300.0 | 75.25 |
2020-02-19 | 77.25 | 76.07 | 76.17 | 76.8 | 145300.0 | 74.56 |
2020-02-18 | 77.05 | 75.54 | 76.52 | 76.09 | 120100.0 | 73.87 |