名前 | World Fuel Services Corporation Common Stock |
ティッカー | INT |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.98 | 34.14 | 34.34 | 34.83 | 234000.0 | 34.83 |
2021-02-12 | 33.7 | 33.2 | 33.28 | 33.6 | 210900.0 | 33.6 |
2021-02-11 | 34.21 | 32.73 | 34.1 | 33.71 | 291500.0 | 33.71 |
2021-02-10 | 34.73 | 33.73 | 34.47 | 34.3 | 271700.0 | 34.3 |
2021-02-09 | 35.35 | 34.26 | 35.1 | 34.33 | 179900.0 | 34.33 |
2021-02-08 | 35.3 | 33.41 | 33.57 | 35.16 | 248800.0 | 35.16 |
2021-02-05 | 33.63 | 32.66 | 33.63 | 33.08 | 249000.0 | 33.08 |
2021-02-04 | 33.09 | 32.27 | 32.74 | 32.97 | 232900.0 | 32.97 |
2021-02-03 | 32.9 | 31.82 | 31.98 | 32.69 | 350000.0 | 32.69 |
2021-02-02 | 32.01 | 30.98 | 31.74 | 32.0 | 320900.0 | 32.0 |
2021-02-01 | 31.35 | 29.68 | 30.78 | 31.14 | 297100.0 | 31.14 |
2021-01-29 | 32.09 | 30.5 | 31.78 | 30.59 | 276100.0 | 30.59 |
2021-01-28 | 33.3 | 31.42 | 33.14 | 31.77 | 221300.0 | 31.77 |
2021-01-27 | 33.08 | 31.0 | 31.23 | 32.53 | 482800.0 | 32.53 |
2021-01-26 | 32.98 | 31.91 | 32.89 | 32.13 | 258600.0 | 32.13 |
2021-01-25 | 32.69 | 31.57 | 32.67 | 32.43 | 291800.0 | 32.43 |
2021-01-22 | 33.14 | 31.67 | 31.8 | 33.11 | 350200.0 | 33.11 |
2021-01-21 | 33.81 | 32.41 | 33.63 | 32.59 | 352400.0 | 32.59 |
2021-01-20 | 34.91 | 33.54 | 34.78 | 33.63 | 451200.0 | 33.63 |
2021-01-19 | 34.76 | 32.6 | 33.05 | 34.65 | 615300.0 | 34.65 |
2021-01-15 | 32.42 | 31.4 | 32.42 | 31.89 | 338200.0 | 31.89 |
2021-01-14 | 33.71 | 32.68 | 32.98 | 33.2 | 276100.0 | 33.2 |
2021-01-13 | 33.18 | 32.57 | 32.67 | 32.75 | 239900.0 | 32.75 |
2021-01-12 | 33.16 | 32.2 | 32.24 | 32.8 | 296900.0 | 32.8 |
2021-01-11 | 32.81 | 31.65 | 31.75 | 32.02 | 209500.0 | 32.02 |
2021-01-08 | 33.98 | 32.37 | 33.82 | 32.64 | 319200.0 | 32.64 |
2021-01-07 | 33.82 | 33.0 | 33.36 | 33.58 | 408200.0 | 33.58 |
2021-01-06 | 33.36 | 32.21 | 33.05 | 33.33 | 535300.0 | 33.33 |
2021-01-05 | 32.98 | 31.65 | 31.65 | 32.06 | 522100.0 | 32.06 |
2021-01-04 | 32.49 | 31.2 | 31.7 | 31.49 | 341600.0 | 31.49 |
2020-12-31 | 31.66 | 31.16 | 31.44 | 31.16 | 343200.0 | 31.16 |
2020-12-30 | 31.8 | 31.28 | 31.28 | 31.45 | 283900.0 | 31.45 |
2020-12-29 | 31.45 | 30.69 | 31.13 | 31.11 | 332600.0 | 31.11 |
2020-12-28 | 32.24 | 30.97 | 31.62 | 31.09 | 281200.0 | 31.09 |
2020-12-24 | 31.46 | 30.88 | 31.19 | 31.25 | 180400.0 | 31.25 |
2020-12-23 | 31.2 | 30.34 | 30.45 | 31.02 | 548200.0 | 31.02 |
2020-12-22 | 30.79 | 30.04 | 30.42 | 30.08 | 547400.0 | 30.08 |
2020-12-21 | 30.87 | 29.12 | 29.61 | 30.59 | 556900.0 | 30.59 |
2020-12-18 | 31.6 | 30.85 | 31.18 | 30.95 | 1182100.0 | 30.95 |
2020-12-17 | 31.56 | 30.94 | 31.42 | 31.09 | 569100.0 | 31.09 |
2020-12-16 | 32.06 | 31.37 | 32.06 | 31.52 | 600900.0 | 31.52 |
2020-12-15 | 32.05 | 30.1 | 30.49 | 32.01 | 838600.0 | 32.01 |
2020-12-14 | 31.19 | 29.93 | 31.01 | 30.08 | 433200.0 | 30.08 |
2020-12-11 | 31.03 | 30.4 | 30.85 | 30.75 | 522900.0 | 30.75 |
2020-12-10 | 31.28 | 30.46 | 30.6 | 31.14 | 619100.0 | 31.14 |
2020-12-09 | 31.23 | 30.11 | 30.68 | 30.73 | 424400.0 | 30.63 |
2020-12-08 | 30.7 | 29.9 | 30.05 | 30.34 | 393800.0 | 30.24 |
2020-12-07 | 30.44 | 29.29 | 30.22 | 30.1 | 571500.0 | 30.0 |
2020-12-04 | 30.61 | 29.4 | 29.65 | 30.58 | 279000.0 | 30.48 |
2020-12-03 | 29.51 | 28.51 | 29.05 | 29.09 | 228800.0 | 29.0 |
2020-12-02 | 29.62 | 28.49 | 28.65 | 29.01 | 363700.0 | 28.92 |
2020-12-01 | 29.6 | 28.43 | 29.33 | 28.65 | 389800.0 | 28.56 |
2020-11-30 | 30.64 | 28.33 | 30.59 | 28.42 | 621600.0 | 28.33 |
2020-11-27 | 31.27 | 30.4 | 30.56 | 31.03 | 273100.0 | 30.93 |
2020-11-25 | 31.12 | 30.44 | 30.92 | 30.91 | 427500.0 | 30.81 |
2020-11-24 | 31.76 | 30.4 | 31.0 | 31.28 | 1062800.0 | 31.18 |
2020-11-23 | 30.46 | 28.67 | 28.92 | 30.35 | 282500.0 | 30.25 |
2020-11-20 | 29.17 | 28.17 | 29.15 | 28.26 | 294100.0 | 28.17 |
2020-11-19 | 29.58 | 28.88 | 29.0 | 29.53 | 342800.0 | 29.43 |
2020-11-18 | 30.46 | 29.22 | 30.15 | 29.25 | 386800.0 | 29.15 |
2020-11-17 | 30.25 | 28.89 | 29.32 | 29.94 | 670900.0 | 29.84 |
2020-11-16 | 30.27 | 28.26 | 28.48 | 30.07 | 466300.0 | 29.97 |
2020-11-13 | 27.28 | 26.34 | 26.51 | 27.12 | 294000.0 | 27.03 |
2020-11-12 | 27.94 | 25.9 | 27.72 | 26.14 | 460000.0 | 26.05 |
2020-11-11 | 28.91 | 27.9 | 28.74 | 28.45 | 627600.0 | 28.36 |
2020-11-10 | 28.69 | 26.13 | 26.46 | 28.68 | 1049600.0 | 28.59 |
2020-11-09 | 26.85 | 23.79 | 23.79 | 25.95 | 785400.0 | 25.87 |
2020-11-06 | 22.0 | 21.41 | 21.88 | 21.55 | 368700.0 | 21.48 |
2020-11-05 | 22.21 | 21.38 | 21.46 | 21.83 | 417700.0 | 21.76 |
2020-11-04 | 21.48 | 20.22 | 20.84 | 21.34 | 383400.0 | 21.27 |
2020-11-03 | 22.43 | 21.3 | 22.31 | 21.38 | 375600.0 | 21.31 |
2020-11-02 | 21.78 | 20.6 | 21.24 | 21.7 | 544100.0 | 21.63 |
2020-10-30 | 21.4 | 19.48 | 20.0 | 21.05 | 786400.0 | 20.98 |
2020-10-29 | 19.62 | 18.36 | 18.72 | 19.42 | 512400.0 | 19.36 |
2020-10-28 | 20.44 | 18.92 | 20.44 | 19.1 | 554600.0 | 19.04 |
2020-10-27 | 22.23 | 21.0 | 22.07 | 21.01 | 224200.0 | 20.94 |
2020-10-26 | 22.95 | 21.72 | 22.95 | 22.2 | 294100.0 | 22.13 |
2020-10-23 | 23.81 | 23.06 | 23.62 | 23.39 | 290200.0 | 23.31 |
2020-10-22 | 23.47 | 22.58 | 22.64 | 23.39 | 299800.0 | 23.31 |
2020-10-21 | 22.87 | 22.42 | 22.42 | 22.57 | 244200.0 | 22.5 |
2020-10-20 | 22.86 | 22.0 | 22.53 | 22.46 | 399900.0 | 22.39 |
2020-10-19 | 23.1 | 22.33 | 22.85 | 22.41 | 311600.0 | 22.34 |
2020-10-16 | 23.47 | 22.62 | 23.2 | 22.68 | 212600.0 | 22.61 |
2020-10-15 | 23.44 | 22.48 | 22.52 | 23.39 | 272800.0 | 23.31 |
2020-10-14 | 23.59 | 22.77 | 22.77 | 22.95 | 210700.0 | 22.88 |
2020-10-13 | 23.27 | 22.59 | 22.98 | 22.75 | 277900.0 | 22.68 |
2020-10-12 | 23.53 | 22.98 | 23.31 | 23.34 | 249800.0 | 23.26 |
2020-10-09 | 23.71 | 23.11 | 23.71 | 23.4 | 275000.0 | 23.32 |
2020-10-08 | 23.4 | 22.88 | 23.18 | 23.36 | 283300.0 | 23.28 |
2020-10-07 | 23.03 | 22.67 | 22.72 | 22.8 | 327500.0 | 22.73 |
2020-10-06 | 23.47 | 22.47 | 23.29 | 22.52 | 495500.0 | 22.45 |
2020-10-05 | 23.08 | 22.48 | 22.48 | 22.92 | 324000.0 | 22.85 |
2020-10-02 | 22.16 | 20.75 | 20.79 | 22.03 | 421300.0 | 21.96 |
2020-10-01 | 21.43 | 20.86 | 21.14 | 21.27 | 459500.0 | 21.2 |
2020-09-30 | 21.93 | 20.94 | 21.58 | 21.19 | 325000.0 | 21.12 |
2020-09-29 | 21.82 | 21.05 | 21.82 | 21.34 | 284500.0 | 21.27 |
2020-09-28 | 22.23 | 21.58 | 21.58 | 21.94 | 422700.0 | 21.87 |
2020-09-25 | 21.62 | 21.09 | 21.21 | 21.24 | 547600.0 | 21.17 |
2020-09-24 | 22.0 | 21.12 | 21.53 | 21.49 | 497800.0 | 21.42 |
2020-09-23 | 22.84 | 21.56 | 22.4 | 21.62 | 485600.0 | 21.45 |
2020-09-22 | 23.38 | 22.18 | 22.99 | 22.44 | 498000.0 | 22.26 |
2020-09-21 | 24.68 | 22.73 | 24.63 | 22.99 | 590600.0 | 22.81 |
2020-09-18 | 26.19 | 25.24 | 25.58 | 25.41 | 1521900.0 | 25.21 |
2020-09-17 | 25.82 | 24.49 | 24.67 | 25.44 | 462100.0 | 25.24 |
2020-09-16 | 25.81 | 24.43 | 24.72 | 25.25 | 495200.0 | 25.05 |
2020-09-15 | 24.8 | 24.16 | 24.47 | 24.46 | 341200.0 | 24.27 |
2020-09-14 | 24.54 | 23.57 | 23.57 | 24.28 | 566800.0 | 24.09 |
2020-09-11 | 24.19 | 23.17 | 23.95 | 23.49 | 321700.0 | 23.31 |
2020-09-10 | 24.71 | 23.82 | 24.52 | 23.85 | 440000.0 | 23.66 |
2020-09-09 | 24.69 | 23.93 | 24.44 | 24.42 | 406700.0 | 24.23 |
2020-09-08 | 24.97 | 24.04 | 24.79 | 24.3 | 505400.0 | 24.11 |
2020-09-04 | 26.25 | 25.03 | 26.02 | 25.17 | 405600.0 | 24.97 |
2020-09-03 | 27.22 | 25.47 | 26.8 | 25.57 | 421000.0 | 25.37 |
2020-09-02 | 27.09 | 26.33 | 27.07 | 26.64 | 405000.0 | 26.43 |
2020-09-01 | 27.67 | 26.1 | 26.25 | 27.25 | 490100.0 | 27.04 |
2020-08-31 | 27.28 | 26.38 | 27.23 | 26.4 | 961600.0 | 26.19 |
2020-08-28 | 27.47 | 26.92 | 27.33 | 27.33 | 390000.0 | 27.12 |
2020-08-27 | 27.42 | 26.77 | 27.03 | 27.11 | 267400.0 | 26.9 |
2020-08-26 | 27.36 | 26.78 | 27.25 | 26.92 | 409000.0 | 26.71 |
2020-08-25 | 27.99 | 26.99 | 27.76 | 27.38 | 337800.0 | 27.16 |
2020-08-24 | 27.58 | 26.25 | 26.59 | 27.58 | 334600.0 | 27.36 |
2020-08-21 | 26.36 | 25.47 | 26.11 | 26.34 | 606100.0 | 26.13 |
2020-08-20 | 26.53 | 25.99 | 26.05 | 26.38 | 462800.0 | 26.17 |
2020-08-19 | 26.98 | 26.41 | 26.5 | 26.6 | 577800.0 | 26.39 |
2020-08-18 | 26.9 | 26.44 | 26.62 | 26.65 | 765700.0 | 26.44 |
2020-08-17 | 26.68 | 26.0 | 26.44 | 26.63 | 574600.0 | 26.42 |
2020-08-14 | 26.48 | 25.9 | 25.95 | 26.36 | 353800.0 | 26.15 |
2020-08-13 | 26.44 | 25.9 | 26.0 | 25.99 | 485800.0 | 25.79 |
2020-08-12 | 26.54 | 25.63 | 26.53 | 26.16 | 352900.0 | 25.95 |
2020-08-11 | 26.79 | 25.77 | 26.02 | 25.86 | 403500.0 | 25.66 |
2020-08-10 | 25.57 | 24.78 | 24.92 | 25.33 | 379700.0 | 25.13 |
2020-08-07 | 24.68 | 23.94 | 24.07 | 24.63 | 346600.0 | 24.44 |
2020-08-06 | 24.49 | 24.08 | 24.08 | 24.18 | 318100.0 | 23.99 |
2020-08-05 | 24.51 | 23.87 | 24.47 | 24.23 | 376200.0 | 24.04 |
2020-08-04 | 24.84 | 23.88 | 24.58 | 24.01 | 359900.0 | 23.82 |
2020-08-03 | 25.15 | 23.77 | 24.06 | 24.85 | 587500.0 | 24.65 |
2020-07-31 | 25.58 | 23.33 | 25.58 | 23.53 | 619100.0 | 23.34 |
2020-07-30 | 23.31 | 22.41 | 23.31 | 22.88 | 282900.0 | 22.7 |
2020-07-29 | 23.94 | 23.32 | 23.44 | 23.92 | 249200.0 | 23.73 |
2020-07-28 | 24.23 | 23.24 | 23.78 | 23.28 | 201200.0 | 23.1 |
2020-07-27 | 24.37 | 22.87 | 23.24 | 24.09 | 393700.0 | 23.9 |
2020-07-24 | 24.23 | 23.34 | 23.63 | 23.41 | 282800.0 | 23.23 |
2020-07-23 | 24.07 | 23.4 | 23.56 | 23.83 | 498900.0 | 23.64 |
2020-07-22 | 23.99 | 23.49 | 23.87 | 23.78 | 431400.0 | 23.59 |
2020-07-21 | 24.79 | 23.59 | 23.59 | 24.35 | 285500.0 | 24.16 |
2020-07-20 | 23.97 | 23.23 | 23.82 | 23.26 | 190600.0 | 23.08 |
2020-07-17 | 24.82 | 23.94 | 24.16 | 24.01 | 233900.0 | 23.82 |
2020-07-16 | 24.4 | 23.71 | 24.25 | 24.15 | 314600.0 | 23.96 |
2020-07-15 | 24.55 | 23.76 | 24.25 | 24.4 | 471600.0 | 24.21 |
2020-07-14 | 23.43 | 22.65 | 22.92 | 23.39 | 357600.0 | 23.21 |
2020-07-13 | 23.66 | 22.76 | 23.32 | 23.0 | 300800.0 | 22.82 |
2020-07-10 | 23.1 | 21.51 | 21.79 | 23.03 | 412800.0 | 22.85 |
2020-07-09 | 22.99 | 21.52 | 22.99 | 21.8 | 450900.0 | 21.63 |
2020-07-08 | 23.4 | 22.51 | 23.0 | 23.07 | 385400.0 | 22.89 |
2020-07-07 | 24.11 | 23.23 | 23.99 | 23.27 | 417600.0 | 23.09 |
2020-07-06 | 25.04 | 24.0 | 24.69 | 24.44 | 276400.0 | 24.25 |
2020-07-02 | 25.22 | 23.89 | 24.9 | 24.01 | 400000.0 | 23.82 |
2020-07-01 | 26.18 | 24.19 | 25.87 | 24.2 | 379100.0 | 24.01 |
2020-06-30 | 25.87 | 24.76 | 25.01 | 25.76 | 552200.0 | 25.56 |
2020-06-29 | 25.65 | 23.98 | 24.16 | 25.34 | 493700.0 | 25.14 |
2020-06-26 | 24.07 | 23.12 | 24.07 | 23.7 | 1034800.0 | 23.51 |
2020-06-25 | 24.51 | 23.33 | 23.62 | 24.46 | 422400.0 | 24.27 |
2020-06-24 | 25.48 | 23.83 | 25.48 | 23.83 | 578400.0 | 23.64 |
2020-06-23 | 26.37 | 25.63 | 26.37 | 25.95 | 564400.0 | 25.75 |
2020-06-22 | 26.1 | 25.03 | 25.96 | 25.76 | 526700.0 | 25.56 |
2020-06-19 | 26.62 | 25.61 | 25.89 | 26.43 | 1225900.0 | 26.22 |
2020-06-18 | 26.0 | 24.82 | 24.89 | 25.48 | 380700.0 | 25.28 |
2020-06-17 | 26.38 | 25.08 | 26.38 | 25.36 | 441100.0 | 25.16 |
2020-06-16 | 27.13 | 25.72 | 26.73 | 26.51 | 492300.0 | 26.3 |
2020-06-15 | 25.55 | 23.51 | 23.98 | 25.35 | 523800.0 | 25.15 |
2020-06-12 | 25.72 | 24.06 | 24.83 | 25.11 | 597800.0 | 24.91 |
2020-06-11 | 26.84 | 23.66 | 26.49 | 23.67 | 632900.0 | 23.48 |
2020-06-10 | 29.26 | 28.16 | 28.85 | 28.3 | 757000.0 | 28.08 |
2020-06-09 | 30.48 | 28.86 | 29.99 | 29.12 | 530900.0 | 28.89 |
2020-06-08 | 31.26 | 29.63 | 30.94 | 30.91 | 714100.0 | 30.67 |
2020-06-05 | 30.81 | 29.18 | 29.28 | 30.28 | 545100.0 | 30.04 |
2020-06-04 | 27.69 | 26.33 | 26.62 | 27.65 | 414800.0 | 27.43 |
2020-06-03 | 27.71 | 26.48 | 26.65 | 27.2 | 396900.0 | 26.89 |
2020-06-02 | 26.34 | 25.36 | 25.66 | 26.0 | 321600.0 | 25.7 |
2020-06-01 | 26.02 | 25.14 | 25.46 | 25.34 | 437800.0 | 25.05 |
2020-05-29 | 25.69 | 24.47 | 25.3 | 25.48 | 522100.0 | 25.19 |
2020-05-28 | 27.79 | 25.41 | 27.79 | 25.58 | 739400.0 | 25.29 |
2020-05-27 | 27.36 | 25.95 | 26.52 | 27.27 | 510800.0 | 26.96 |
2020-05-26 | 26.23 | 24.82 | 24.99 | 25.86 | 433000.0 | 25.56 |
2020-05-22 | 24.86 | 23.5 | 24.63 | 23.79 | 190600.0 | 23.52 |
2020-05-21 | 24.61 | 23.94 | 24.12 | 24.39 | 553000.0 | 24.11 |
2020-05-20 | 25.1 | 24.01 | 24.57 | 24.34 | 361000.0 | 24.06 |
2020-05-19 | 25.0 | 23.72 | 24.14 | 23.8 | 531700.0 | 23.53 |
2020-05-18 | 24.64 | 22.13 | 22.15 | 24.28 | 566500.0 | 24.0 |
2020-05-15 | 21.58 | 20.84 | 21.34 | 21.07 | 293100.0 | 20.83 |
2020-05-14 | 21.42 | 20.04 | 20.71 | 21.35 | 466800.0 | 21.1 |
2020-05-13 | 22.28 | 21.11 | 22.03 | 21.22 | 536100.0 | 20.98 |
2020-05-12 | 23.67 | 22.32 | 23.31 | 22.34 | 675700.0 | 22.08 |
2020-05-11 | 24.01 | 22.97 | 24.01 | 23.2 | 513900.0 | 22.93 |
2020-05-08 | 24.31 | 23.22 | 23.22 | 24.26 | 476900.0 | 23.98 |
2020-05-07 | 22.77 | 21.73 | 22.13 | 22.71 | 481400.0 | 22.45 |
2020-05-06 | 23.61 | 21.29 | 23.21 | 21.5 | 518100.0 | 21.25 |
2020-05-05 | 25.25 | 23.4 | 24.08 | 23.42 | 515400.0 | 23.15 |
2020-05-04 | 24.35 | 22.9 | 22.91 | 24.06 | 595400.0 | 23.78 |
2020-05-01 | 26.33 | 22.79 | 25.25 | 23.5 | 742300.0 | 23.23 |
2020-04-30 | 26.12 | 24.32 | 25.07 | 25.0 | 995200.0 | 24.71 |
2020-04-29 | 25.7 | 24.15 | 25.0 | 25.61 | 698900.0 | 25.32 |
2020-04-28 | 24.42 | 23.6 | 24.15 | 23.82 | 432300.0 | 23.55 |
2020-04-27 | 23.52 | 22.23 | 22.56 | 23.26 | 387900.0 | 22.99 |
2020-04-24 | 23.38 | 21.99 | 23.11 | 22.33 | 652700.0 | 22.07 |
2020-04-23 | 23.31 | 21.1 | 21.14 | 22.91 | 486300.0 | 22.65 |
2020-04-22 | 23.54 | 20.83 | 23.54 | 21.01 | 625500.0 | 20.77 |
2020-04-21 | 23.22 | 22.52 | 22.69 | 22.63 | 579600.0 | 22.37 |
2020-04-20 | 24.18 | 23.05 | 23.72 | 23.39 | 513800.0 | 23.12 |
2020-04-17 | 25.07 | 23.97 | 23.97 | 24.86 | 574000.0 | 24.57 |
2020-04-16 | 24.17 | 22.46 | 23.85 | 23.64 | 557800.0 | 23.37 |
2020-04-15 | 26.02 | 23.79 | 25.08 | 23.82 | 474400.0 | 23.55 |
2020-04-14 | 26.83 | 25.67 | 26.0 | 26.48 | 598000.0 | 26.18 |
2020-04-13 | 26.46 | 25.1 | 25.84 | 25.6 | 296000.0 | 25.31 |
2020-04-09 | 26.5 | 24.68 | 25.43 | 25.84 | 579200.0 | 25.54 |
2020-04-08 | 24.9 | 22.34 | 23.35 | 24.4 | 654700.0 | 24.12 |
2020-04-07 | 26.04 | 22.79 | 25.42 | 22.98 | 721100.0 | 22.72 |
2020-04-06 | 24.85 | 23.08 | 23.74 | 24.61 | 459300.0 | 24.33 |
2020-04-03 | 22.87 | 21.58 | 22.39 | 22.58 | 606400.0 | 22.32 |
2020-04-02 | 24.55 | 21.82 | 22.41 | 22.45 | 691200.0 | 22.19 |
2020-04-01 | 24.64 | 21.99 | 24.26 | 22.34 | 716400.0 | 22.08 |
2020-03-31 | 25.67 | 23.59 | 24.0 | 25.18 | 656000.0 | 24.89 |
2020-03-30 | 23.98 | 21.96 | 22.38 | 23.65 | 553900.0 | 23.38 |
2020-03-27 | 25.46 | 22.16 | 24.76 | 22.44 | 502000.0 | 22.18 |
2020-03-26 | 26.22 | 22.43 | 23.18 | 25.75 | 717600.0 | 25.45 |
2020-03-25 | 25.28 | 22.55 | 24.2 | 23.19 | 622800.0 | 22.82 |
2020-03-24 | 24.54 | 21.79 | 22.98 | 24.35 | 617700.0 | 23.97 |
2020-03-23 | 27.07 | 21.57 | 26.81 | 21.98 | 597100.0 | 21.63 |
2020-03-20 | 27.71 | 24.97 | 26.66 | 26.53 | 1441400.0 | 26.11 |
2020-03-19 | 27.68 | 24.23 | 25.01 | 26.66 | 1150900.0 | 26.24 |
2020-03-18 | 29.9 | 24.06 | 25.01 | 24.58 | 1404100.0 | 24.19 |
2020-03-17 | 28.57 | 23.28 | 23.41 | 26.97 | 1650300.0 | 26.54 |
2020-03-16 | 24.27 | 20.82 | 21.0 | 22.67 | 1314400.0 | 22.31 |
2020-03-13 | 23.56 | 20.7 | 23.49 | 23.39 | 1650700.0 | 23.02 |
2020-03-12 | 24.16 | 20.58 | 20.8 | 22.0 | 1847500.0 | 21.65 |
2020-03-11 | 23.79 | 21.69 | 22.54 | 22.74 | 1035500.0 | 22.38 |
2020-03-10 | 24.07 | 20.49 | 23.8 | 23.54 | 1507300.0 | 23.17 |
2020-03-09 | 26.55 | 22.26 | 24.21 | 22.68 | 1618000.0 | 22.32 |
2020-03-06 | 28.2 | 26.75 | 26.92 | 27.63 | 947000.0 | 27.19 |
2020-03-05 | 29.18 | 27.58 | 28.83 | 27.92 | 813500.0 | 27.48 |
2020-03-04 | 29.93 | 28.12 | 28.3 | 29.83 | 723900.0 | 29.36 |
2020-03-03 | 29.99 | 27.5 | 29.3 | 27.81 | 530600.0 | 27.37 |
2020-03-02 | 29.33 | 27.07 | 28.55 | 29.32 | 664200.0 | 28.86 |
2020-02-28 | 29.91 | 27.1 | 28.42 | 28.28 | 1085000.0 | 27.83 |
2020-02-27 | 30.7 | 28.93 | 30.02 | 29.54 | 966600.0 | 29.07 |
2020-02-26 | 32.69 | 30.91 | 32.43 | 31.0 | 642600.0 | 30.51 |
2020-02-25 | 33.93 | 32.12 | 33.87 | 32.24 | 554100.0 | 31.73 |
2020-02-24 | 35.56 | 33.92 | 35.16 | 33.94 | 512000.0 | 33.4 |
2020-02-21 | 37.66 | 36.13 | 37.66 | 36.28 | 542800.0 | 35.71 |
2020-02-20 | 38.65 | 37.78 | 38.06 | 37.78 | 375900.0 | 37.18 |
2020-02-19 | 39.35 | 38.32 | 38.97 | 38.36 | 470400.0 | 37.75 |
2020-02-18 | 39.17 | 38.57 | 38.64 | 38.9 | 481200.0 | 38.29 |