名前 | International Paper Company Common Stock |
ティッカー | IP |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 49.56 | 48.67 | 49.42 | 49.19 | 3505600.0 | 48.68 |
2021-02-12 | 49.62 | 48.0 | 48.06 | 49.18 | 3555700.0 | 48.67 |
2021-02-11 | 48.55 | 47.55 | 48.55 | 48.17 | 2837800.0 | 47.67 |
2021-02-10 | 48.56 | 47.68 | 48.24 | 48.4 | 2431700.0 | 47.9 |
2021-02-09 | 48.19 | 47.68 | 47.81 | 48.1 | 2528000.0 | 47.6 |
2021-02-08 | 47.85 | 46.99 | 47.4 | 47.84 | 2997400.0 | 47.34 |
2021-02-05 | 47.5 | 46.55 | 46.99 | 47.03 | 4899300.0 | 46.54 |
2021-02-04 | 49.01 | 46.48 | 48.09 | 46.75 | 6368700.0 | 46.26 |
2021-02-03 | 50.98 | 49.75 | 50.1 | 50.62 | 3340200.0 | 50.09 |
2021-02-02 | 50.92 | 49.79 | 50.26 | 50.33 | 3211000.0 | 49.81 |
2021-02-01 | 51.17 | 48.84 | 50.94 | 49.79 | 4673600.0 | 49.27 |
2021-01-29 | 50.97 | 48.92 | 50.0 | 50.31 | 5862700.0 | 49.79 |
2021-01-28 | 51.23 | 50.05 | 50.9 | 50.15 | 3408200.0 | 49.63 |
2021-01-27 | 51.51 | 50.03 | 50.74 | 50.42 | 3184000.0 | 49.89 |
2021-01-26 | 52.72 | 51.61 | 52.16 | 51.65 | 2005000.0 | 51.11 |
2021-01-25 | 52.97 | 50.66 | 52.0 | 51.83 | 3463500.0 | 51.29 |
2021-01-22 | 51.95 | 50.64 | 51.29 | 51.63 | 1574300.0 | 51.09 |
2021-01-21 | 52.18 | 50.43 | 50.52 | 51.66 | 2961200.0 | 51.12 |
2021-01-20 | 51.1 | 50.32 | 50.83 | 50.99 | 3334900.0 | 50.46 |
2021-01-19 | 51.22 | 50.36 | 50.84 | 50.38 | 3012100.0 | 49.86 |
2021-01-15 | 50.52 | 48.88 | 49.61 | 50.25 | 3529800.0 | 49.73 |
2021-01-14 | 50.97 | 49.93 | 50.82 | 49.98 | 2417000.0 | 49.46 |
2021-01-13 | 51.9 | 50.31 | 51.57 | 50.8 | 3142500.0 | 50.27 |
2021-01-12 | 52.93 | 51.79 | 52.15 | 52.63 | 2190800.0 | 52.08 |
2021-01-11 | 52.63 | 50.82 | 50.9 | 52.1 | 2381000.0 | 51.56 |
2021-01-08 | 52.41 | 50.65 | 52.25 | 51.48 | 2029900.0 | 50.94 |
2021-01-07 | 53.08 | 52.02 | 52.88 | 52.07 | 2601200.0 | 51.53 |
2021-01-06 | 53.39 | 50.5 | 50.9 | 52.84 | 3536500.0 | 52.29 |
2021-01-05 | 50.26 | 48.75 | 48.75 | 49.74 | 2214700.0 | 49.22 |
2021-01-04 | 49.98 | 48.14 | 49.64 | 48.49 | 2650100.0 | 47.98 |
2020-12-31 | 49.8 | 49.0 | 49.55 | 49.72 | 1357100.0 | 49.2 |
2020-12-30 | 49.79 | 49.05 | 49.05 | 49.64 | 1187300.0 | 49.12 |
2020-12-29 | 49.6 | 48.81 | 49.5 | 48.97 | 1038000.0 | 48.46 |
2020-12-28 | 50.11 | 49.31 | 50.01 | 49.39 | 1426400.0 | 48.88 |
2020-12-24 | 49.8 | 49.2 | 49.74 | 49.76 | 439100.0 | 49.24 |
2020-12-23 | 49.97 | 49.3 | 49.73 | 49.55 | 2332100.0 | 49.03 |
2020-12-22 | 49.99 | 49.31 | 49.74 | 49.4 | 2166100.0 | 48.89 |
2020-12-21 | 49.53 | 48.33 | 49.13 | 49.48 | 3462200.0 | 48.96 |
2020-12-18 | 50.12 | 49.31 | 49.75 | 49.98 | 5516000.0 | 49.46 |
2020-12-17 | 49.79 | 48.9 | 49.45 | 49.75 | 1982500.0 | 49.23 |
2020-12-16 | 49.65 | 49.15 | 49.41 | 49.31 | 2229600.0 | 48.8 |
2020-12-15 | 49.15 | 48.39 | 48.5 | 49.15 | 2397100.0 | 48.64 |
2020-12-14 | 49.41 | 48.0 | 49.33 | 48.01 | 2506900.0 | 47.51 |
2020-12-11 | 48.89 | 48.06 | 48.37 | 48.63 | 1853100.0 | 48.12 |
2020-12-10 | 49.47 | 48.47 | 49.01 | 48.64 | 2118100.0 | 48.13 |
2020-12-09 | 49.77 | 49.0 | 49.0 | 49.54 | 2646400.0 | 49.02 |
2020-12-08 | 49.11 | 48.28 | 48.38 | 49.09 | 2124500.0 | 48.58 |
2020-12-07 | 48.91 | 47.95 | 48.91 | 48.67 | 3136700.0 | 48.16 |
2020-12-04 | 49.06 | 48.06 | 48.76 | 48.87 | 4049900.0 | 48.36 |
2020-12-03 | 49.95 | 47.89 | 49.77 | 48.24 | 4541200.0 | 47.74 |
2020-12-02 | 50.31 | 49.49 | 49.68 | 49.86 | 1713900.0 | 49.34 |
2020-12-01 | 50.6 | 49.51 | 50.23 | 49.85 | 2537000.0 | 49.33 |
2020-11-30 | 50.62 | 49.33 | 50.52 | 49.48 | 3427000.0 | 48.96 |
2020-11-27 | 51.21 | 50.28 | 50.66 | 50.69 | 920000.0 | 50.16 |
2020-11-25 | 51.55 | 50.6 | 51.24 | 51.07 | 2309900.0 | 50.54 |
2020-11-24 | 51.99 | 50.5 | 50.52 | 51.87 | 2920000.0 | 51.33 |
2020-11-23 | 50.52 | 49.8 | 50.13 | 50.01 | 2770900.0 | 49.49 |
2020-11-20 | 49.75 | 48.7 | 49.19 | 49.43 | 3369800.0 | 48.92 |
2020-11-19 | 49.37 | 48.51 | 49.14 | 49.23 | 3474400.0 | 48.72 |
2020-11-18 | 50.61 | 49.55 | 50.22 | 49.56 | 3022700.0 | 49.04 |
2020-11-17 | 50.52 | 49.11 | 49.58 | 50.09 | 5626500.0 | 49.57 |
2020-11-16 | 50.24 | 48.75 | 49.42 | 49.96 | 4005600.0 | 49.44 |
2020-11-13 | 48.07 | 47.1 | 47.1 | 47.89 | 2409100.0 | 47.39 |
2020-11-12 | 48.34 | 46.4 | 48.16 | 47.09 | 2773500.0 | 46.09 |
2020-11-11 | 49.28 | 48.09 | 49.01 | 48.67 | 3285300.0 | 47.64 |
2020-11-10 | 48.87 | 47.17 | 47.57 | 48.82 | 2993000.0 | 47.79 |
2020-11-09 | 50.33 | 47.27 | 48.59 | 47.36 | 3768100.0 | 46.36 |
2020-11-06 | 47.38 | 46.0 | 47.11 | 46.49 | 2015300.0 | 45.5 |
2020-11-05 | 47.52 | 45.26 | 45.5 | 46.89 | 2751700.0 | 45.9 |
2020-11-04 | 46.36 | 44.74 | 45.99 | 45.09 | 2182400.0 | 44.13 |
2020-11-03 | 46.76 | 45.55 | 45.91 | 46.52 | 2905200.0 | 45.53 |
2020-11-02 | 45.28 | 44.05 | 44.54 | 45.05 | 2677500.0 | 44.09 |
2020-10-30 | 44.14 | 43.19 | 43.73 | 43.75 | 2553000.0 | 42.82 |
2020-10-29 | 44.34 | 42.48 | 42.77 | 43.84 | 2988700.0 | 42.91 |
2020-10-28 | 43.92 | 42.7 | 43.5 | 43.0 | 3555100.0 | 42.09 |
2020-10-27 | 45.29 | 44.34 | 45.18 | 44.37 | 2704900.0 | 43.43 |
2020-10-26 | 46.05 | 44.92 | 45.69 | 45.29 | 2457900.0 | 44.33 |
2020-10-23 | 47.18 | 46.32 | 46.81 | 46.4 | 1954000.0 | 45.42 |
2020-10-22 | 46.7 | 46.05 | 46.33 | 46.59 | 1754900.0 | 45.6 |
2020-10-21 | 47.06 | 46.08 | 46.29 | 46.48 | 2366400.0 | 45.49 |
2020-10-20 | 47.31 | 46.12 | 47.21 | 46.4 | 2845400.0 | 45.42 |
2020-10-19 | 47.03 | 46.36 | 46.77 | 46.69 | 3224200.0 | 45.7 |
2020-10-16 | 46.81 | 45.82 | 46.36 | 46.54 | 4910300.0 | 45.55 |
2020-10-15 | 45.61 | 43.97 | 44.09 | 45.55 | 3758500.0 | 44.58 |
2020-10-14 | 44.98 | 44.27 | 44.27 | 44.66 | 2919300.0 | 43.71 |
2020-10-13 | 44.64 | 43.47 | 44.08 | 44.01 | 2726200.0 | 43.08 |
2020-10-12 | 45.02 | 43.36 | 43.94 | 44.47 | 4521800.0 | 43.53 |
2020-10-09 | 44.2 | 42.67 | 43.55 | 42.67 | 4655100.0 | 41.77 |
2020-10-08 | 42.51 | 41.79 | 41.81 | 42.49 | 2069800.0 | 41.59 |
2020-10-07 | 41.98 | 40.97 | 41.09 | 41.81 | 2810300.0 | 40.92 |
2020-10-06 | 41.74 | 40.63 | 41.5 | 40.67 | 2674400.0 | 39.81 |
2020-10-05 | 41.82 | 40.87 | 41.05 | 41.43 | 2410200.0 | 40.55 |
2020-10-02 | 40.77 | 39.15 | 39.31 | 40.48 | 2809300.0 | 39.62 |
2020-10-01 | 41.16 | 39.84 | 40.79 | 39.95 | 2721300.0 | 39.1 |
2020-09-30 | 41.01 | 40.2 | 40.35 | 40.54 | 2483300.0 | 39.68 |
2020-09-29 | 41.26 | 39.8 | 41.26 | 40.28 | 2808400.0 | 39.43 |
2020-09-28 | 41.76 | 40.67 | 41.51 | 41.17 | 3374400.0 | 40.3 |
2020-09-25 | 41.51 | 38.38 | 38.76 | 41.16 | 6106400.0 | 40.29 |
2020-09-24 | 39.95 | 38.7 | 39.38 | 39.21 | 1960500.0 | 38.38 |
2020-09-23 | 40.82 | 39.22 | 40.74 | 39.27 | 3045700.0 | 38.44 |
2020-09-22 | 41.21 | 40.32 | 40.87 | 40.78 | 1976300.0 | 39.92 |
2020-09-21 | 41.49 | 40.26 | 41.11 | 41.04 | 2832900.0 | 40.17 |
2020-09-18 | 43.08 | 41.99 | 42.58 | 42.05 | 4662200.0 | 41.16 |
2020-09-17 | 43.1 | 40.91 | 41.37 | 42.89 | 4556700.0 | 41.98 |
2020-09-16 | 42.38 | 41.42 | 41.91 | 41.92 | 3537200.0 | 41.03 |
2020-09-15 | 41.76 | 40.77 | 41.0 | 41.66 | 3949600.0 | 40.78 |
2020-09-14 | 40.98 | 39.27 | 39.37 | 40.79 | 5252400.0 | 39.93 |
2020-09-11 | 39.14 | 37.91 | 38.17 | 38.92 | 2383100.0 | 38.09 |
2020-09-10 | 38.73 | 37.95 | 38.43 | 37.97 | 2378600.0 | 37.17 |
2020-09-09 | 38.7 | 37.56 | 37.91 | 38.29 | 3006800.0 | 37.48 |
2020-09-08 | 39.04 | 37.27 | 38.88 | 37.31 | 4609200.0 | 36.52 |
2020-09-04 | 39.35 | 38.38 | 39.05 | 39.03 | 3878000.0 | 38.2 |
2020-09-03 | 39.54 | 37.83 | 38.91 | 38.34 | 4098700.0 | 37.53 |
2020-09-02 | 38.87 | 37.33 | 37.62 | 38.84 | 5364000.0 | 38.02 |
2020-09-01 | 37.53 | 35.93 | 36.22 | 37.52 | 3303100.0 | 36.72 |
2020-08-31 | 36.92 | 36.14 | 36.92 | 36.27 | 2796800.0 | 35.5 |
2020-08-28 | 37.11 | 36.57 | 36.7 | 36.93 | 1691800.0 | 36.15 |
2020-08-27 | 36.87 | 36.18 | 36.2 | 36.6 | 1754800.0 | 35.82 |
2020-08-26 | 36.24 | 35.77 | 36.09 | 36.17 | 1550200.0 | 35.4 |
2020-08-25 | 37.53 | 36.19 | 37.45 | 36.21 | 1921600.0 | 35.44 |
2020-08-24 | 37.42 | 35.71 | 35.76 | 37.27 | 3019700.0 | 36.48 |
2020-08-21 | 35.57 | 34.81 | 35.3 | 35.18 | 2642400.0 | 34.43 |
2020-08-20 | 36.03 | 35.47 | 35.75 | 35.68 | 1606100.0 | 34.92 |
2020-08-19 | 36.86 | 36.1 | 36.34 | 36.2 | 1596300.0 | 35.43 |
2020-08-18 | 36.76 | 36.18 | 36.48 | 36.24 | 1749800.0 | 35.47 |
2020-08-17 | 37.29 | 36.53 | 37.29 | 36.63 | 1830300.0 | 35.85 |
2020-08-14 | 37.37 | 36.09 | 36.2 | 37.27 | 3031400.0 | 36.48 |
2020-08-13 | 36.68 | 35.82 | 35.92 | 36.49 | 2755000.0 | 35.72 |
2020-08-12 | 37.46 | 36.44 | 37.34 | 36.72 | 2727900.0 | 35.44 |
2020-08-11 | 38.33 | 36.91 | 37.3 | 37.02 | 3513800.0 | 35.73 |
2020-08-10 | 36.34 | 35.53 | 35.67 | 36.31 | 2662200.0 | 35.04 |
2020-08-07 | 35.52 | 33.92 | 34.17 | 35.49 | 4476000.0 | 34.25 |
2020-08-06 | 35.86 | 35.26 | 35.5 | 35.27 | 2678500.0 | 34.04 |
2020-08-05 | 36.09 | 35.56 | 35.63 | 35.58 | 2842600.0 | 34.34 |
2020-08-04 | 35.65 | 34.97 | 35.23 | 35.28 | 3285900.0 | 34.05 |
2020-08-03 | 35.67 | 34.86 | 35.22 | 35.44 | 3794500.0 | 34.2 |
2020-07-31 | 35.53 | 34.35 | 35.3 | 34.79 | 4047900.0 | 33.58 |
2020-07-30 | 37.64 | 35.39 | 37.27 | 35.76 | 3651200.0 | 34.51 |
2020-07-29 | 36.96 | 36.1 | 36.37 | 36.75 | 3134600.0 | 35.47 |
2020-07-28 | 36.83 | 36.02 | 36.73 | 36.17 | 2550400.0 | 34.91 |
2020-07-27 | 36.92 | 35.92 | 36.26 | 36.85 | 2197600.0 | 35.56 |
2020-07-24 | 36.95 | 36.19 | 36.8 | 36.32 | 1370200.0 | 35.05 |
2020-07-23 | 36.88 | 36.31 | 36.54 | 36.63 | 1597800.0 | 35.35 |
2020-07-22 | 36.84 | 36.18 | 36.49 | 36.65 | 1701000.0 | 35.37 |
2020-07-21 | 37.07 | 36.25 | 36.25 | 36.61 | 1517600.0 | 35.33 |
2020-07-20 | 36.83 | 36.12 | 36.64 | 36.35 | 2101300.0 | 35.08 |
2020-07-17 | 37.55 | 36.79 | 37.55 | 36.92 | 2411300.0 | 35.63 |
2020-07-16 | 37.67 | 36.11 | 36.3 | 37.39 | 3511900.0 | 36.09 |
2020-07-15 | 36.79 | 35.84 | 36.58 | 36.31 | 2717300.0 | 35.04 |
2020-07-14 | 35.66 | 34.47 | 34.7 | 35.46 | 3358700.0 | 34.22 |
2020-07-13 | 35.18 | 34.25 | 34.6 | 34.65 | 2640700.0 | 33.44 |
2020-07-10 | 34.59 | 33.23 | 33.23 | 34.54 | 1975100.0 | 33.34 |
2020-07-09 | 34.14 | 32.94 | 34.01 | 33.11 | 2766600.0 | 31.96 |
2020-07-08 | 35.17 | 33.82 | 35.1 | 34.14 | 3019800.0 | 32.95 |
2020-07-07 | 35.57 | 34.96 | 35.49 | 35.24 | 3249400.0 | 34.01 |
2020-07-06 | 36.48 | 35.5 | 36.22 | 35.94 | 2626800.0 | 34.69 |
2020-07-02 | 35.8 | 35.03 | 35.26 | 35.35 | 2051900.0 | 34.12 |
2020-07-01 | 35.56 | 34.52 | 35.34 | 34.81 | 2343500.0 | 33.6 |
2020-06-30 | 35.51 | 34.44 | 34.79 | 35.21 | 2528300.0 | 33.98 |
2020-06-29 | 35.42 | 34.23 | 34.31 | 35.01 | 2554200.0 | 33.79 |
2020-06-26 | 33.92 | 33.16 | 33.57 | 33.8 | 3694100.0 | 32.62 |
2020-06-25 | 33.84 | 32.59 | 33.34 | 33.78 | 1962000.0 | 32.6 |
2020-06-24 | 34.47 | 33.52 | 34.47 | 33.58 | 3150500.0 | 32.41 |
2020-06-23 | 35.16 | 34.5 | 34.69 | 34.85 | 2567400.0 | 33.63 |
2020-06-22 | 34.62 | 33.77 | 34.6 | 34.42 | 2672000.0 | 33.22 |
2020-06-19 | 35.88 | 34.67 | 35.78 | 34.86 | 8923600.0 | 33.64 |
2020-06-18 | 35.5 | 34.67 | 34.84 | 35.08 | 2239700.0 | 33.86 |
2020-06-17 | 35.99 | 35.08 | 35.77 | 35.18 | 2487300.0 | 33.95 |
2020-06-16 | 36.81 | 35.29 | 36.35 | 35.71 | 2849400.0 | 34.46 |
2020-06-15 | 35.43 | 33.39 | 33.72 | 35.06 | 3290600.0 | 33.84 |
2020-06-12 | 35.62 | 34.12 | 35.6 | 34.92 | 2419000.0 | 33.7 |
2020-06-11 | 35.86 | 33.62 | 35.1 | 33.92 | 3265600.0 | 32.74 |
2020-06-10 | 38.1 | 36.7 | 38.04 | 36.77 | 2218500.0 | 35.49 |
2020-06-09 | 38.95 | 38.06 | 38.9 | 38.31 | 2073800.0 | 36.97 |
2020-06-08 | 39.8 | 38.83 | 39.2 | 39.69 | 2639900.0 | 38.31 |
2020-06-05 | 40.24 | 38.54 | 39.14 | 39.03 | 3235600.0 | 37.67 |
2020-06-04 | 37.85 | 36.15 | 36.6 | 37.83 | 2931400.0 | 36.51 |
2020-06-03 | 37.25 | 35.75 | 36.0 | 36.92 | 2728800.0 | 35.63 |
2020-06-02 | 35.83 | 34.85 | 34.92 | 35.23 | 2325700.0 | 34.0 |
2020-06-01 | 34.98 | 34.04 | 34.07 | 34.73 | 2689500.0 | 33.52 |
2020-05-29 | 34.94 | 33.71 | 34.8 | 34.05 | 6160700.0 | 32.86 |
2020-05-28 | 36.14 | 34.55 | 36.01 | 35.09 | 2683600.0 | 33.87 |
2020-05-27 | 36.07 | 35.0 | 35.25 | 35.84 | 2642500.0 | 34.59 |
2020-05-26 | 34.48 | 32.84 | 32.98 | 34.33 | 2998200.0 | 33.13 |
2020-05-22 | 33.0 | 32.17 | 32.91 | 32.64 | 2982800.0 | 31.01 |
2020-05-21 | 33.65 | 32.8 | 32.86 | 32.93 | 1808400.0 | 31.28 |
2020-05-20 | 33.4 | 32.37 | 32.4 | 33.0 | 2310300.0 | 31.35 |
2020-05-19 | 32.79 | 31.7 | 32.48 | 32.01 | 1765800.0 | 30.41 |
2020-05-18 | 33.21 | 32.22 | 32.28 | 32.8 | 4006300.0 | 31.16 |
2020-05-15 | 31.2 | 30.43 | 31.01 | 31.05 | 2727700.0 | 29.5 |
2020-05-14 | 31.6 | 29.76 | 30.48 | 31.57 | 3146600.0 | 29.99 |
2020-05-13 | 32.0 | 30.36 | 31.97 | 30.85 | 2586900.0 | 29.31 |
2020-05-12 | 33.54 | 32.07 | 33.19 | 32.12 | 2083500.0 | 30.51 |
2020-05-11 | 33.81 | 32.93 | 33.71 | 33.07 | 2112600.0 | 31.42 |
2020-05-08 | 34.39 | 33.09 | 33.18 | 34.35 | 1931300.0 | 32.63 |
2020-05-07 | 33.44 | 32.39 | 32.61 | 32.6 | 3140200.0 | 30.97 |
2020-05-06 | 33.64 | 32.14 | 33.28 | 32.17 | 3047800.0 | 30.56 |
2020-05-05 | 34.0 | 32.97 | 33.92 | 33.1 | 3712800.0 | 31.44 |
2020-05-04 | 33.72 | 32.84 | 33.5 | 33.37 | 2491900.0 | 31.7 |
2020-05-01 | 34.01 | 33.06 | 33.7 | 33.91 | 2737700.0 | 32.21 |
2020-04-30 | 35.08 | 33.02 | 33.5 | 34.25 | 3882500.0 | 32.54 |
2020-04-29 | 37.35 | 36.34 | 36.73 | 36.52 | 4481800.0 | 34.69 |
2020-04-28 | 36.15 | 33.58 | 33.79 | 35.75 | 8936500.0 | 33.96 |
2020-04-27 | 32.98 | 31.3 | 31.32 | 32.81 | 4223900.0 | 31.17 |
2020-04-24 | 31.36 | 30.54 | 31.08 | 31.13 | 4175600.0 | 29.57 |
2020-04-23 | 30.99 | 30.23 | 30.35 | 30.54 | 3373100.0 | 29.01 |
2020-04-22 | 30.82 | 29.84 | 30.67 | 29.97 | 3110900.0 | 28.47 |
2020-04-21 | 30.65 | 29.83 | 29.99 | 30.12 | 3083100.0 | 28.61 |
2020-04-20 | 31.56 | 30.66 | 31.52 | 30.78 | 3139800.0 | 29.24 |
2020-04-17 | 32.32 | 31.06 | 31.23 | 31.85 | 6540700.0 | 30.26 |
2020-04-16 | 32.14 | 29.95 | 31.8 | 30.47 | 4177700.0 | 28.95 |
2020-04-15 | 32.79 | 31.16 | 32.56 | 31.8 | 4112600.0 | 30.21 |
2020-04-14 | 34.88 | 32.78 | 34.88 | 33.58 | 4199800.0 | 31.9 |
2020-04-13 | 34.68 | 33.23 | 34.13 | 34.41 | 3835900.0 | 32.69 |
2020-04-09 | 34.9 | 33.36 | 33.49 | 34.17 | 4155500.0 | 32.46 |
2020-04-08 | 33.38 | 31.15 | 31.23 | 33.12 | 4117400.0 | 31.46 |
2020-04-07 | 32.95 | 30.86 | 32.5 | 30.89 | 4242000.0 | 29.34 |
2020-04-06 | 31.8 | 30.6 | 30.87 | 31.53 | 6067700.0 | 29.95 |
2020-04-03 | 30.99 | 29.16 | 30.16 | 29.37 | 3734400.0 | 27.9 |
2020-04-02 | 31.4 | 29.85 | 29.87 | 30.48 | 3387700.0 | 28.95 |
2020-04-01 | 31.1 | 29.28 | 29.68 | 30.15 | 3988200.0 | 28.64 |
2020-03-31 | 31.62 | 30.2 | 31.08 | 31.13 | 4566000.0 | 29.57 |
2020-03-30 | 31.55 | 30.09 | 30.64 | 31.33 | 3239000.0 | 29.76 |
2020-03-27 | 31.58 | 29.56 | 30.01 | 30.62 | 3839100.0 | 29.09 |
2020-03-26 | 31.47 | 29.01 | 29.17 | 31.01 | 4422500.0 | 29.46 |
2020-03-25 | 30.51 | 26.64 | 28.05 | 28.8 | 5897300.0 | 27.36 |
2020-03-24 | 28.65 | 26.57 | 28.05 | 27.91 | 4952200.0 | 26.51 |
2020-03-23 | 29.72 | 26.38 | 28.93 | 26.47 | 6809400.0 | 25.15 |
2020-03-20 | 31.18 | 29.01 | 30.14 | 29.51 | 5237000.0 | 28.03 |
2020-03-19 | 31.02 | 29.09 | 30.76 | 30.13 | 3683700.0 | 28.62 |
2020-03-18 | 33.48 | 29.85 | 30.6 | 30.95 | 4239200.0 | 29.4 |
2020-03-17 | 33.53 | 29.07 | 30.43 | 33.49 | 5867900.0 | 31.81 |
2020-03-16 | 33.36 | 28.2 | 28.78 | 29.72 | 5668000.0 | 28.23 |
2020-03-13 | 33.46 | 29.3 | 30.4 | 33.44 | 6027300.0 | 31.77 |
2020-03-12 | 30.91 | 28.61 | 30.28 | 28.62 | 5229900.0 | 27.19 |
2020-03-11 | 33.21 | 31.48 | 33.0 | 32.23 | 4731600.0 | 30.62 |
2020-03-10 | 34.25 | 32.28 | 33.7 | 34.17 | 4154400.0 | 32.46 |
2020-03-09 | 33.99 | 31.79 | 33.25 | 32.28 | 4441800.0 | 30.66 |
2020-03-06 | 36.05 | 34.87 | 35.24 | 35.71 | 4050000.0 | 33.92 |
2020-03-05 | 37.38 | 36.18 | 36.75 | 36.53 | 3016500.0 | 34.7 |
2020-03-04 | 38.02 | 37.11 | 37.68 | 37.92 | 3503500.0 | 36.02 |
2020-03-03 | 39.11 | 36.62 | 38.03 | 37.06 | 3869600.0 | 35.21 |
2020-03-02 | 38.26 | 36.47 | 37.25 | 38.23 | 4603200.0 | 36.32 |
2020-02-28 | 37.26 | 35.6 | 36.0 | 36.96 | 4996200.0 | 35.11 |
2020-02-27 | 38.9 | 37.04 | 38.0 | 37.06 | 4162700.0 | 35.21 |
2020-02-26 | 40.19 | 38.71 | 39.7 | 38.82 | 3560600.0 | 36.88 |
2020-02-25 | 41.77 | 39.14 | 41.45 | 39.23 | 3766000.0 | 37.27 |
2020-02-24 | 41.99 | 41.12 | 41.85 | 41.35 | 2591300.0 | 39.28 |
2020-02-21 | 43.45 | 42.43 | 42.8 | 43.27 | 2684000.0 | 41.1 |
2020-02-20 | 43.05 | 42.18 | 42.28 | 42.95 | 2209100.0 | 40.8 |
2020-02-19 | 43.56 | 42.63 | 43.23 | 42.7 | 2454200.0 | 40.08 |
2020-02-18 | 43.25 | 42.61 | 43.05 | 43.23 | 1525700.0 | 40.57 |