名前 | Intel Corporation Common Stock |
ティッカー | INTC |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 62.87 | 61.7 | 62.0 | 62.47 | 26316900.0 | 62.47 |
2021-02-12 | 62.51 | 60.43 | 60.6 | 61.81 | 26214200.0 | 61.81 |
2021-02-11 | 60.99 | 58.86 | 59.1 | 60.66 | 27539100.0 | 60.66 |
2021-02-10 | 59.42 | 58.12 | 59.3 | 58.86 | 16325100.0 | 58.86 |
2021-02-09 | 59.31 | 57.94 | 58.77 | 58.78 | 28754100.0 | 58.78 |
2021-02-08 | 59.22 | 57.95 | 58.38 | 59.16 | 34358300.0 | 59.16 |
2021-02-05 | 59.08 | 58.12 | 59.0 | 58.18 | 23432600.0 | 58.18 |
2021-02-04 | 58.88 | 57.19 | 57.61 | 58.79 | 29853800.0 | 58.79 |
2021-02-03 | 58.33 | 57.38 | 57.89 | 57.68 | 21893200.0 | 57.33 |
2021-02-02 | 58.28 | 56.88 | 57.19 | 58.0 | 23580900.0 | 57.65 |
2021-02-01 | 57.39 | 55.71 | 55.95 | 56.69 | 26926600.0 | 56.35 |
2021-01-29 | 57.16 | 55.36 | 55.98 | 55.51 | 37256200.0 | 55.18 |
2021-01-28 | 57.4 | 54.7 | 54.79 | 56.07 | 49202600.0 | 55.73 |
2021-01-27 | 54.85 | 53.3 | 54.61 | 53.59 | 49722900.0 | 53.27 |
2021-01-26 | 56.2 | 54.85 | 55.28 | 55.21 | 31485900.0 | 54.88 |
2021-01-25 | 56.5 | 54.06 | 56.38 | 55.44 | 61968500.0 | 55.11 |
2021-01-22 | 59.62 | 56.65 | 58.85 | 56.66 | 85729300.0 | 56.32 |
2021-01-21 | 63.95 | 58.22 | 59.04 | 62.46 | 87156500.0 | 62.08 |
2021-01-20 | 59.22 | 58.09 | 58.24 | 58.67 | 28701300.0 | 58.32 |
2021-01-19 | 58.34 | 57.1 | 57.94 | 57.99 | 35647100.0 | 57.64 |
2021-01-15 | 59.65 | 57.5 | 58.85 | 57.58 | 50265400.0 | 57.23 |
2021-01-14 | 60.14 | 57.84 | 58.45 | 59.25 | 74680900.0 | 58.89 |
2021-01-13 | 60.25 | 56.9 | 59.5 | 56.95 | 124070700.0 | 56.61 |
2021-01-12 | 53.85 | 51.56 | 51.9 | 53.24 | 39883900.0 | 52.92 |
2021-01-11 | 52.24 | 51.25 | 51.29 | 51.54 | 32933300.0 | 51.23 |
2021-01-08 | 52.53 | 51.27 | 52.45 | 51.65 | 34625400.0 | 51.34 |
2021-01-07 | 52.69 | 51.3 | 51.49 | 52.19 | 32092300.0 | 51.88 |
2021-01-06 | 52.15 | 50.2 | 50.44 | 51.1 | 36809600.0 | 50.79 |
2021-01-05 | 50.83 | 49.33 | 49.45 | 50.61 | 24866600.0 | 50.3 |
2021-01-04 | 51.39 | 49.4 | 49.89 | 49.67 | 46102500.0 | 49.37 |
2020-12-31 | 50.19 | 48.72 | 48.75 | 49.82 | 28565500.0 | 49.52 |
2020-12-30 | 49.19 | 48.56 | 49.11 | 48.75 | 37385400.0 | 48.46 |
2020-12-29 | 50.67 | 46.49 | 47.22 | 49.39 | 84531400.0 | 49.09 |
2020-12-28 | 47.64 | 46.86 | 47.19 | 47.07 | 21269200.0 | 46.79 |
2020-12-24 | 47.09 | 46.34 | 46.6 | 47.07 | 11865600.0 | 46.79 |
2020-12-23 | 47.03 | 46.07 | 46.17 | 46.57 | 22564200.0 | 46.29 |
2020-12-22 | 46.34 | 45.77 | 46.25 | 46.17 | 32171200.0 | 45.89 |
2020-12-21 | 46.45 | 45.24 | 46.32 | 46.36 | 53775700.0 | 46.08 |
2020-12-18 | 50.68 | 47.11 | 50.57 | 47.46 | 119298400.0 | 47.17 |
2020-12-17 | 51.32 | 50.22 | 51.15 | 50.65 | 26399000.0 | 50.34 |
2020-12-16 | 51.46 | 50.68 | 50.71 | 51.12 | 28351000.0 | 50.81 |
2020-12-15 | 51.01 | 50.21 | 50.98 | 50.67 | 25473000.0 | 50.36 |
2020-12-14 | 51.34 | 49.74 | 49.82 | 50.47 | 33436400.0 | 50.17 |
2020-12-11 | 50.14 | 49.12 | 50.14 | 49.73 | 29398800.0 | 49.43 |
2020-12-10 | 50.72 | 49.59 | 49.66 | 50.26 | 33706000.0 | 49.96 |
2020-12-09 | 50.84 | 49.73 | 50.28 | 50.07 | 34068400.0 | 49.77 |
2020-12-08 | 50.72 | 49.81 | 49.83 | 50.69 | 28956500.0 | 50.38 |
2020-12-07 | 51.29 | 49.56 | 51.0 | 50.2 | 51040300.0 | 49.9 |
2020-12-04 | 52.65 | 51.0 | 51.06 | 51.99 | 39767700.0 | 51.68 |
2020-12-03 | 51.11 | 49.78 | 49.92 | 50.99 | 50261200.0 | 50.68 |
2020-12-02 | 50.06 | 49.18 | 49.22 | 49.9 | 33753500.0 | 49.6 |
2020-12-01 | 50.23 | 48.71 | 48.75 | 49.56 | 57778200.0 | 49.26 |
2020-11-30 | 48.5 | 47.27 | 47.42 | 48.35 | 46332700.0 | 48.06 |
2020-11-27 | 48.1 | 47.36 | 47.36 | 47.45 | 15921400.0 | 47.16 |
2020-11-25 | 47.18 | 46.57 | 47.03 | 47.05 | 28126900.0 | 46.77 |
2020-11-24 | 47.3 | 46.01 | 46.29 | 47.01 | 33901200.0 | 46.73 |
2020-11-23 | 46.21 | 45.45 | 45.48 | 46.06 | 35489600.0 | 45.78 |
2020-11-20 | 45.88 | 45.33 | 45.66 | 45.39 | 24183700.0 | 45.12 |
2020-11-19 | 45.67 | 44.7 | 44.92 | 45.62 | 29469100.0 | 45.34 |
2020-11-18 | 45.69 | 45.04 | 45.55 | 45.06 | 32817900.0 | 44.79 |
2020-11-17 | 46.12 | 45.41 | 45.75 | 45.53 | 31118000.0 | 45.26 |
2020-11-16 | 46.75 | 45.79 | 46.04 | 46.19 | 36306300.0 | 45.91 |
2020-11-13 | 45.58 | 44.97 | 44.99 | 45.46 | 30884700.0 | 45.19 |
2020-11-12 | 46.19 | 44.55 | 46.13 | 44.95 | 42881300.0 | 44.68 |
2020-11-11 | 46.46 | 45.86 | 45.9 | 46.35 | 31496900.0 | 46.07 |
2020-11-10 | 46.48 | 45.25 | 45.4 | 45.44 | 39224500.0 | 45.17 |
2020-11-09 | 47.35 | 45.54 | 46.64 | 45.6 | 48481700.0 | 45.32 |
2020-11-06 | 45.8 | 44.9 | 45.54 | 45.39 | 36233700.0 | 45.12 |
2020-11-05 | 46.38 | 45.53 | 46.15 | 45.68 | 31103200.0 | 45.4 |
2020-11-04 | 46.15 | 44.78 | 45.11 | 45.7 | 34748200.0 | 45.1 |
2020-11-03 | 45.46 | 44.7 | 44.73 | 44.85 | 34349500.0 | 44.26 |
2020-11-02 | 45.06 | 44.24 | 44.96 | 44.46 | 33856700.0 | 43.87 |
2020-10-30 | 44.8 | 43.61 | 44.1 | 44.28 | 46781300.0 | 43.7 |
2020-10-29 | 44.47 | 43.92 | 44.24 | 44.11 | 36796800.0 | 43.53 |
2020-10-28 | 45.29 | 44.2 | 44.89 | 44.25 | 45066000.0 | 43.67 |
2020-10-27 | 46.41 | 45.36 | 45.98 | 45.64 | 50130500.0 | 45.04 |
2020-10-26 | 47.86 | 46.25 | 47.85 | 46.72 | 54161300.0 | 46.1 |
2020-10-23 | 48.67 | 47.66 | 48.35 | 48.2 | 97322500.0 | 47.56 |
2020-10-22 | 54.22 | 53.07 | 53.12 | 53.9 | 41522700.0 | 53.19 |
2020-10-21 | 54.07 | 52.82 | 53.14 | 53.5 | 21866000.0 | 52.79 |
2020-10-20 | 54.7 | 53.27 | 54.6 | 53.43 | 27224900.0 | 52.72 |
2020-10-19 | 56.23 | 53.84 | 54.47 | 54.58 | 43537200.0 | 53.86 |
2020-10-16 | 54.7 | 53.9 | 53.9 | 54.16 | 23414400.0 | 53.44 |
2020-10-15 | 53.98 | 52.62 | 52.75 | 53.85 | 18272900.0 | 53.14 |
2020-10-14 | 54.4 | 53.51 | 54.01 | 53.55 | 21885100.0 | 52.84 |
2020-10-13 | 54.29 | 53.62 | 54.27 | 53.83 | 20005800.0 | 53.12 |
2020-10-12 | 54.2 | 53.21 | 53.55 | 53.88 | 27303500.0 | 53.17 |
2020-10-09 | 53.85 | 52.67 | 53.55 | 52.82 | 24343900.0 | 52.12 |
2020-10-08 | 53.58 | 52.67 | 52.91 | 53.37 | 22369500.0 | 52.66 |
2020-10-07 | 52.9 | 51.79 | 51.85 | 52.67 | 21978700.0 | 51.97 |
2020-10-06 | 52.7 | 51.23 | 51.71 | 51.37 | 25642800.0 | 50.69 |
2020-10-05 | 51.81 | 51.27 | 51.3 | 51.69 | 20883200.0 | 51.01 |
2020-10-02 | 51.98 | 50.99 | 51.5 | 51.01 | 25811800.0 | 50.34 |
2020-10-01 | 52.72 | 51.99 | 52.4 | 52.24 | 22127600.0 | 51.55 |
2020-09-30 | 52.38 | 51.15 | 51.24 | 51.78 | 27698300.0 | 51.1 |
2020-09-29 | 51.74 | 50.95 | 51.31 | 51.19 | 19558200.0 | 50.51 |
2020-09-28 | 51.46 | 50.16 | 50.51 | 51.43 | 29652200.0 | 50.75 |
2020-09-25 | 50.28 | 48.75 | 48.96 | 49.94 | 26633400.0 | 49.28 |
2020-09-24 | 49.64 | 48.42 | 48.53 | 49.16 | 29343400.0 | 48.51 |
2020-09-23 | 50.15 | 48.66 | 49.83 | 48.82 | 30078800.0 | 48.18 |
2020-09-22 | 50.21 | 49.47 | 49.89 | 49.95 | 22290900.0 | 49.29 |
2020-09-21 | 49.75 | 48.83 | 49.39 | 49.72 | 27377100.0 | 49.06 |
2020-09-18 | 50.5 | 49.04 | 50.33 | 49.89 | 50123500.0 | 49.23 |
2020-09-17 | 50.49 | 49.3 | 49.37 | 50.32 | 26959900.0 | 49.66 |
2020-09-16 | 51.03 | 50.17 | 50.51 | 50.37 | 26531400.0 | 49.7 |
2020-09-15 | 50.6 | 49.73 | 49.79 | 50.0 | 27598300.0 | 49.34 |
2020-09-14 | 49.72 | 48.85 | 48.85 | 49.41 | 27212500.0 | 48.76 |
2020-09-11 | 50.05 | 48.95 | 49.26 | 49.28 | 29333600.0 | 48.63 |
2020-09-10 | 50.09 | 48.71 | 50.0 | 48.96 | 32649100.0 | 48.31 |
2020-09-09 | 49.97 | 49.04 | 49.53 | 49.62 | 33437300.0 | 48.96 |
2020-09-08 | 49.9 | 48.85 | 49.26 | 48.91 | 39752700.0 | 48.26 |
2020-09-04 | 51.23 | 49.49 | 50.53 | 50.08 | 43318400.0 | 49.42 |
2020-09-03 | 52.62 | 50.14 | 52.5 | 50.39 | 47394300.0 | 49.72 |
2020-09-02 | 52.68 | 51.09 | 51.21 | 52.25 | 53000700.0 | 51.56 |
2020-09-01 | 51.0 | 50.22 | 50.91 | 50.79 | 30522700.0 | 50.12 |
2020-08-31 | 51.5 | 50.32 | 51.0 | 50.95 | 46114100.0 | 50.28 |
2020-08-28 | 50.8 | 49.46 | 49.57 | 50.43 | 35384700.0 | 49.76 |
2020-08-27 | 49.93 | 49.17 | 49.79 | 49.4 | 24420600.0 | 48.75 |
2020-08-26 | 49.67 | 49.23 | 49.39 | 49.55 | 28616600.0 | 48.9 |
2020-08-25 | 49.88 | 49.21 | 49.35 | 49.43 | 38384300.0 | 48.78 |
2020-08-24 | 49.4 | 48.82 | 49.26 | 49.14 | 36295300.0 | 48.49 |
2020-08-21 | 49.31 | 48.65 | 49.02 | 49.28 | 34621500.0 | 48.63 |
2020-08-20 | 50.2 | 49.0 | 49.81 | 49.17 | 55081300.0 | 48.52 |
2020-08-19 | 48.98 | 48.25 | 48.79 | 48.33 | 27775000.0 | 47.69 |
2020-08-18 | 49.57 | 48.62 | 49.26 | 48.65 | 19251400.0 | 48.01 |
2020-08-17 | 49.31 | 48.73 | 49.11 | 48.93 | 19998500.0 | 48.28 |
2020-08-14 | 49.21 | 48.65 | 48.73 | 48.89 | 22321200.0 | 48.24 |
2020-08-13 | 49.33 | 48.39 | 49.26 | 48.56 | 24774500.0 | 47.92 |
2020-08-12 | 49.26 | 48.24 | 48.67 | 49.19 | 30687200.0 | 48.54 |
2020-08-11 | 49.73 | 48.06 | 49.63 | 48.19 | 35348100.0 | 47.55 |
2020-08-10 | 49.39 | 48.06 | 48.2 | 49.22 | 37442600.0 | 48.57 |
2020-08-07 | 48.65 | 47.7 | 48.53 | 48.03 | 36746000.0 | 47.4 |
2020-08-06 | 48.82 | 48.1 | 48.79 | 48.57 | 23795500.0 | 47.93 |
2020-08-05 | 49.72 | 48.66 | 49.72 | 48.92 | 29471100.0 | 47.95 |
2020-08-04 | 49.14 | 48.5 | 48.6 | 49.13 | 29045800.0 | 48.15 |
2020-08-03 | 48.63 | 47.74 | 48.27 | 48.3 | 31767100.0 | 47.34 |
2020-07-31 | 48.32 | 46.97 | 48.13 | 47.73 | 46569900.0 | 46.78 |
2020-07-30 | 48.5 | 47.59 | 47.83 | 47.99 | 39735200.0 | 47.04 |
2020-07-29 | 49.5 | 47.9 | 49.49 | 48.07 | 60500800.0 | 47.11 |
2020-07-28 | 50.23 | 49.14 | 49.48 | 49.24 | 62362600.0 | 48.26 |
2020-07-27 | 51.14 | 49.47 | 51.03 | 49.57 | 107526500.0 | 48.59 |
2020-07-24 | 52.18 | 49.5 | 52.15 | 50.59 | 182269900.0 | 49.58 |
2020-07-23 | 61.74 | 59.98 | 61.26 | 60.4 | 43518600.0 | 59.2 |
2020-07-22 | 61.77 | 60.62 | 61.31 | 61.05 | 18959900.0 | 59.84 |
2020-07-21 | 61.93 | 60.44 | 61.52 | 60.7 | 19830300.0 | 59.49 |
2020-07-20 | 61.38 | 59.34 | 60.08 | 61.15 | 16868700.0 | 59.94 |
2020-07-17 | 60.46 | 59.28 | 59.42 | 60.0 | 16322800.0 | 58.81 |
2020-07-16 | 59.36 | 58.4 | 58.54 | 59.14 | 12425900.0 | 57.97 |
2020-07-15 | 59.34 | 58.42 | 59.03 | 59.03 | 19986300.0 | 57.86 |
2020-07-14 | 59.25 | 57.35 | 57.87 | 58.98 | 24190900.0 | 57.81 |
2020-07-13 | 60.62 | 58.39 | 59.84 | 58.58 | 19082900.0 | 57.42 |
2020-07-10 | 59.69 | 57.83 | 57.95 | 59.53 | 17742300.0 | 58.35 |
2020-07-09 | 58.75 | 57.7 | 58.2 | 58.42 | 20683700.0 | 57.26 |
2020-07-08 | 58.7 | 57.93 | 58.45 | 58.61 | 13277900.0 | 57.45 |
2020-07-07 | 59.57 | 58.14 | 59.07 | 58.31 | 15996500.0 | 57.15 |
2020-07-06 | 59.62 | 58.6 | 58.72 | 59.54 | 20536700.0 | 58.36 |
2020-07-02 | 59.81 | 58.97 | 59.19 | 59.13 | 15578600.0 | 57.96 |
2020-07-01 | 60.03 | 58.76 | 59.91 | 58.81 | 14748100.0 | 57.64 |
2020-06-30 | 59.98 | 58.54 | 58.71 | 59.83 | 31542100.0 | 58.64 |
2020-06-29 | 58.35 | 56.76 | 57.47 | 58.27 | 22150300.0 | 57.11 |
2020-06-26 | 58.73 | 57.07 | 58.49 | 57.5 | 38477500.0 | 56.36 |
2020-06-25 | 59.09 | 57.48 | 58.98 | 58.51 | 21906900.0 | 57.35 |
2020-06-24 | 59.81 | 58.67 | 59.64 | 59.09 | 27764500.0 | 57.92 |
2020-06-23 | 60.47 | 59.86 | 60.19 | 59.92 | 22809600.0 | 58.73 |
2020-06-22 | 60.55 | 58.83 | 59.73 | 60.09 | 22846000.0 | 58.9 |
2020-06-19 | 60.89 | 59.1 | 60.65 | 59.62 | 60336100.0 | 58.44 |
2020-06-18 | 60.51 | 59.32 | 60.35 | 60.08 | 24899700.0 | 58.89 |
2020-06-17 | 61.28 | 60.06 | 60.74 | 60.49 | 20442300.0 | 59.29 |
2020-06-16 | 61.65 | 59.49 | 61.49 | 60.4 | 23226600.0 | 59.2 |
2020-06-15 | 60.36 | 58.58 | 59.33 | 60.1 | 29651700.0 | 58.91 |
2020-06-12 | 60.96 | 58.12 | 60.11 | 59.33 | 30404600.0 | 58.15 |
2020-06-11 | 63.3 | 59.52 | 63.07 | 59.7 | 26998200.0 | 58.51 |
2020-06-10 | 64.29 | 62.75 | 62.79 | 63.87 | 21367800.0 | 62.6 |
2020-06-09 | 63.71 | 62.9 | 62.99 | 63.04 | 23594100.0 | 61.79 |
2020-06-08 | 64.15 | 62.94 | 63.97 | 63.67 | 21546200.0 | 62.41 |
2020-06-05 | 65.11 | 63.16 | 63.36 | 64.34 | 26813100.0 | 63.06 |
2020-06-04 | 63.47 | 61.34 | 61.74 | 62.97 | 22010100.0 | 61.72 |
2020-06-03 | 62.54 | 61.53 | 62.45 | 61.93 | 16737300.0 | 60.7 |
2020-06-02 | 62.17 | 60.83 | 61.7 | 62.12 | 20702400.0 | 60.89 |
2020-06-01 | 62.66 | 61.66 | 62.49 | 61.86 | 14317700.0 | 60.63 |
2020-05-29 | 63.66 | 61.62 | 61.9 | 62.93 | 33395700.0 | 61.68 |
2020-05-28 | 63.45 | 61.49 | 63.0 | 61.7 | 17253500.0 | 60.47 |
2020-05-27 | 63.59 | 61.07 | 62.32 | 63.56 | 19886300.0 | 62.3 |
2020-05-26 | 64.14 | 62.12 | 63.68 | 62.34 | 20933600.0 | 61.1 |
2020-05-22 | 62.32 | 61.42 | 61.98 | 62.26 | 14103000.0 | 61.02 |
2020-05-21 | 63.8 | 61.82 | 63.1 | 61.98 | 20987700.0 | 60.75 |
2020-05-20 | 63.49 | 61.02 | 61.16 | 63.1 | 30584000.0 | 61.85 |
2020-05-19 | 61.77 | 59.85 | 60.13 | 60.29 | 21865000.0 | 59.09 |
2020-05-18 | 60.28 | 59.36 | 59.74 | 59.92 | 20443700.0 | 58.73 |
2020-05-15 | 58.37 | 56.96 | 57.4 | 58.28 | 21373300.0 | 57.12 |
2020-05-14 | 59.15 | 56.1 | 57.32 | 59.08 | 21569400.0 | 57.91 |
2020-05-13 | 59.23 | 56.9 | 58.45 | 57.74 | 21065000.0 | 56.59 |
2020-05-12 | 60.64 | 58.26 | 60.22 | 58.39 | 16754900.0 | 57.23 |
2020-05-11 | 60.84 | 59.71 | 59.74 | 60.13 | 18684400.0 | 58.94 |
2020-05-08 | 59.78 | 59.05 | 59.67 | 59.67 | 20391100.0 | 58.48 |
2020-05-07 | 60.1 | 58.92 | 59.93 | 59.17 | 14733500.0 | 57.99 |
2020-05-06 | 59.95 | 58.94 | 59.04 | 59.18 | 17848700.0 | 58.0 |
2020-05-05 | 59.3 | 58.35 | 58.79 | 58.75 | 17252100.0 | 57.26 |
2020-05-04 | 58.07 | 56.31 | 57.12 | 57.99 | 18957200.0 | 56.52 |
2020-05-01 | 59.32 | 57.31 | 58.83 | 57.47 | 21194800.0 | 56.01 |
2020-04-30 | 61.54 | 59.75 | 61.37 | 59.98 | 26279900.0 | 58.46 |
2020-04-29 | 62.03 | 59.32 | 59.44 | 61.8 | 30451500.0 | 60.23 |
2020-04-28 | 60.22 | 58.26 | 59.99 | 58.75 | 28784700.0 | 57.26 |
2020-04-27 | 59.83 | 58.39 | 59.72 | 59.47 | 25902200.0 | 57.96 |
2020-04-24 | 59.4 | 56.1 | 56.2 | 59.26 | 50220500.0 | 57.76 |
2020-04-23 | 60.1 | 58.81 | 59.67 | 59.04 | 35092000.0 | 57.54 |
2020-04-22 | 60.5 | 57.81 | 58.27 | 60.1 | 23443700.0 | 58.58 |
2020-04-21 | 58.6 | 55.93 | 58.11 | 56.36 | 25248000.0 | 54.93 |
2020-04-20 | 60.04 | 58.89 | 59.28 | 59.18 | 26420300.0 | 57.68 |
2020-04-17 | 62.13 | 59.83 | 62.02 | 60.36 | 27385600.0 | 58.83 |
2020-04-16 | 60.96 | 58.81 | 59.61 | 60.79 | 24433500.0 | 59.25 |
2020-04-15 | 59.83 | 58.39 | 59.74 | 58.87 | 22841600.0 | 57.38 |
2020-04-14 | 60.9 | 59.51 | 60.04 | 60.66 | 25674000.0 | 59.12 |
2020-04-13 | 58.77 | 56.57 | 56.57 | 58.7 | 23251900.0 | 57.21 |
2020-04-09 | 59.72 | 56.06 | 59.36 | 57.14 | 40515400.0 | 55.69 |
2020-04-08 | 59.51 | 57.91 | 58.99 | 58.98 | 26719500.0 | 57.48 |
2020-04-07 | 61.49 | 58.21 | 59.94 | 58.4 | 41410000.0 | 56.92 |
2020-04-06 | 58.77 | 56.12 | 56.63 | 58.43 | 32323400.0 | 56.95 |
2020-04-03 | 55.13 | 52.73 | 53.85 | 54.13 | 23906100.0 | 52.76 |
2020-04-02 | 54.56 | 51.22 | 51.29 | 54.35 | 27810000.0 | 52.97 |
2020-04-01 | 54.69 | 51.43 | 52.5 | 51.88 | 29586600.0 | 50.56 |
2020-03-31 | 55.8 | 53.22 | 55.06 | 54.12 | 48074700.0 | 52.75 |
2020-03-30 | 56.1 | 52.83 | 52.99 | 55.49 | 31628600.0 | 54.08 |
2020-03-27 | 54.64 | 52.07 | 53.42 | 52.37 | 31633500.0 | 51.04 |
2020-03-26 | 55.95 | 51.66 | 51.74 | 55.54 | 41459800.0 | 54.13 |
2020-03-25 | 53.79 | 49.91 | 52.48 | 51.26 | 41106100.0 | 49.96 |
2020-03-24 | 54.64 | 51.35 | 53.14 | 52.4 | 50019800.0 | 51.07 |
2020-03-23 | 50.49 | 45.91 | 46.02 | 49.58 | 46698500.0 | 48.32 |
2020-03-20 | 49.42 | 45.47 | 46.51 | 45.83 | 52344000.0 | 44.67 |
2020-03-19 | 49.23 | 45.16 | 47.84 | 45.94 | 44538000.0 | 44.77 |
2020-03-18 | 50.05 | 45.2 | 46.71 | 47.61 | 49309900.0 | 46.4 |
2020-03-17 | 51.63 | 45.2 | 45.76 | 50.08 | 52085200.0 | 48.81 |
2020-03-16 | 52.25 | 43.63 | 47.51 | 44.61 | 53878900.0 | 43.48 |
2020-03-13 | 55.0 | 47.74 | 48.26 | 54.43 | 48805100.0 | 53.05 |
2020-03-12 | 50.09 | 45.37 | 47.99 | 45.54 | 50661700.0 | 44.38 |
2020-03-11 | 53.54 | 51.01 | 52.39 | 51.66 | 38563500.0 | 50.35 |
2020-03-10 | 54.0 | 50.43 | 52.76 | 53.98 | 36569000.0 | 52.61 |
2020-03-09 | 52.71 | 50.0 | 51.92 | 50.85 | 56197000.0 | 49.56 |
2020-03-06 | 56.01 | 54.54 | 55.18 | 55.77 | 36259200.0 | 54.35 |
2020-03-05 | 58.66 | 56.61 | 57.06 | 56.96 | 29099200.0 | 55.51 |
2020-03-04 | 58.71 | 56.16 | 57.01 | 58.68 | 29223100.0 | 57.19 |
2020-03-03 | 59.02 | 55.4 | 58.03 | 55.97 | 49740300.0 | 54.55 |
2020-03-02 | 58.22 | 54.52 | 55.79 | 58.18 | 43140300.0 | 56.7 |
2020-02-28 | 56.38 | 53.6 | 54.3 | 55.52 | 60728000.0 | 54.11 |
2020-02-27 | 58.51 | 55.8 | 57.93 | 55.83 | 42226900.0 | 54.41 |
2020-02-26 | 60.82 | 59.27 | 60.11 | 59.65 | 26190100.0 | 58.14 |
2020-02-25 | 62.28 | 59.46 | 61.99 | 59.73 | 34495700.0 | 58.21 |
2020-02-24 | 62.77 | 61.32 | 61.61 | 61.76 | 26903100.0 | 60.19 |
2020-02-21 | 65.25 | 64.04 | 65.18 | 64.34 | 20775900.0 | 62.71 |
2020-02-20 | 67.29 | 64.56 | 67.04 | 65.45 | 26452600.0 | 63.79 |
2020-02-19 | 67.2 | 66.18 | 66.39 | 67.11 | 13551200.0 | 65.41 |
2020-02-18 | 66.69 | 65.88 | 66.66 | 66.14 | 12758400.0 | 64.46 |