名前 | j2 Global Inc. Common Stock |
ティッカー | JCOM |
国 | United States |
上場年 | 1999.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 113.36 | 109.06 | 111.24 | 110.87 | 523500.0 | 110.87 |
2021-02-12 | 111.46 | 106.1 | 110.0 | 107.79 | 734900.0 | 107.79 |
2021-02-11 | 109.45 | 106.88 | 107.97 | 107.55 | 504800.0 | 107.55 |
2021-02-10 | 109.19 | 106.23 | 108.69 | 108.03 | 497600.0 | 108.03 |
2021-02-09 | 109.09 | 105.98 | 105.98 | 108.78 | 404000.0 | 108.78 |
2021-02-08 | 106.46 | 104.44 | 106.26 | 105.67 | 332000.0 | 105.67 |
2021-02-05 | 105.56 | 103.01 | 103.37 | 105.12 | 276600.0 | 105.12 |
2021-02-04 | 103.7 | 100.61 | 102.64 | 102.55 | 310300.0 | 102.55 |
2021-02-03 | 103.5 | 101.14 | 101.9 | 102.03 | 1267900.0 | 102.03 |
2021-02-02 | 103.72 | 100.51 | 103.72 | 102.38 | 465500.0 | 102.38 |
2021-02-01 | 104.53 | 101.19 | 102.69 | 102.9 | 408000.0 | 102.9 |
2021-01-29 | 106.49 | 102.27 | 104.2 | 102.64 | 519400.0 | 102.64 |
2021-01-28 | 107.94 | 103.76 | 106.15 | 103.97 | 584300.0 | 103.97 |
2021-01-27 | 106.59 | 100.01 | 102.29 | 105.86 | 1307400.0 | 105.86 |
2021-01-26 | 102.69 | 98.85 | 99.21 | 102.6 | 421800.0 | 102.6 |
2021-01-25 | 99.59 | 97.27 | 97.27 | 98.14 | 407100.0 | 98.14 |
2021-01-22 | 97.57 | 95.59 | 97.25 | 97.43 | 249000.0 | 97.43 |
2021-01-21 | 98.53 | 97.18 | 98.14 | 97.32 | 289900.0 | 97.32 |
2021-01-20 | 98.53 | 95.24 | 95.41 | 98.43 | 416900.0 | 98.43 |
2021-01-19 | 96.44 | 94.09 | 96.0 | 94.96 | 435000.0 | 94.96 |
2021-01-15 | 96.84 | 94.41 | 96.33 | 95.19 | 283700.0 | 95.19 |
2021-01-14 | 97.7 | 94.27 | 94.73 | 96.88 | 412800.0 | 96.88 |
2021-01-13 | 96.12 | 93.88 | 95.99 | 94.28 | 218500.0 | 94.28 |
2021-01-12 | 97.84 | 93.78 | 96.19 | 96.37 | 399100.0 | 96.37 |
2021-01-11 | 98.51 | 95.41 | 97.65 | 95.77 | 655900.0 | 95.77 |
2021-01-08 | 100.54 | 97.84 | 98.68 | 98.65 | 319800.0 | 98.65 |
2021-01-07 | 98.99 | 96.84 | 98.08 | 98.42 | 314500.0 | 98.42 |
2021-01-06 | 98.21 | 95.19 | 95.6 | 97.86 | 439200.0 | 97.86 |
2021-01-05 | 96.53 | 94.73 | 95.02 | 95.72 | 390300.0 | 95.72 |
2021-01-04 | 98.19 | 94.53 | 98.19 | 95.29 | 686900.0 | 95.29 |
2020-12-31 | 98.4 | 97.11 | 97.6 | 97.69 | 199300.0 | 97.69 |
2020-12-30 | 99.71 | 97.69 | 99.02 | 97.7 | 246800.0 | 97.7 |
2020-12-29 | 99.19 | 97.34 | 99.19 | 98.76 | 332500.0 | 98.76 |
2020-12-28 | 99.7 | 97.71 | 98.91 | 98.47 | 249500.0 | 98.47 |
2020-12-24 | 98.16 | 96.9 | 98.15 | 97.63 | 706700.0 | 97.63 |
2020-12-23 | 99.27 | 97.65 | 98.49 | 97.65 | 251900.0 | 97.65 |
2020-12-22 | 99.0 | 97.41 | 98.99 | 98.16 | 294300.0 | 98.16 |
2020-12-21 | 98.71 | 96.76 | 97.12 | 97.92 | 335100.0 | 97.92 |
2020-12-18 | 98.7 | 96.55 | 96.77 | 98.41 | 1294900.0 | 98.41 |
2020-12-17 | 98.57 | 96.41 | 98.57 | 96.63 | 1249700.0 | 96.63 |
2020-12-16 | 100.64 | 98.38 | 100.64 | 98.6 | 710000.0 | 98.6 |
2020-12-15 | 101.24 | 99.11 | 100.56 | 99.89 | 757400.0 | 99.89 |
2020-12-14 | 101.73 | 99.5 | 101.01 | 100.13 | 492100.0 | 100.13 |
2020-12-11 | 102.47 | 97.43 | 98.22 | 100.5 | 638200.0 | 100.5 |
2020-12-10 | 98.74 | 95.08 | 96.27 | 98.59 | 727700.0 | 98.59 |
2020-12-09 | 97.76 | 95.54 | 97.09 | 96.65 | 748500.0 | 96.65 |
2020-12-08 | 96.77 | 92.68 | 93.64 | 96.77 | 690600.0 | 96.77 |
2020-12-07 | 94.44 | 92.67 | 93.54 | 94.04 | 439500.0 | 94.04 |
2020-12-04 | 94.04 | 90.75 | 91.59 | 94.0 | 962100.0 | 94.0 |
2020-12-03 | 92.81 | 91.01 | 92.13 | 91.28 | 464100.0 | 91.28 |
2020-12-02 | 92.0 | 89.42 | 90.1 | 91.89 | 584600.0 | 91.89 |
2020-12-01 | 91.35 | 88.82 | 90.13 | 90.49 | 553600.0 | 90.49 |
2020-11-30 | 90.0 | 88.34 | 89.88 | 89.61 | 579400.0 | 89.61 |
2020-11-27 | 89.99 | 89.18 | 89.39 | 89.88 | 206100.0 | 89.88 |
2020-11-25 | 89.22 | 87.51 | 88.84 | 88.99 | 390800.0 | 88.99 |
2020-11-24 | 89.1 | 87.37 | 88.58 | 88.69 | 404300.0 | 88.69 |
2020-11-23 | 88.21 | 85.11 | 86.15 | 88.08 | 745300.0 | 88.08 |
2020-11-20 | 84.96 | 83.14 | 83.55 | 84.86 | 556700.0 | 84.86 |
2020-11-19 | 85.5 | 83.37 | 84.59 | 84.2 | 567600.0 | 84.2 |
2020-11-18 | 85.71 | 84.07 | 85.71 | 84.93 | 631400.0 | 84.93 |
2020-11-17 | 85.68 | 81.31 | 84.92 | 85.39 | 458200.0 | 85.39 |
2020-11-16 | 85.81 | 83.35 | 83.7 | 85.79 | 515100.0 | 85.79 |
2020-11-13 | 83.93 | 81.67 | 82.1 | 83.72 | 349800.0 | 83.72 |
2020-11-12 | 81.78 | 79.58 | 81.37 | 81.17 | 370500.0 | 81.17 |
2020-11-11 | 82.66 | 79.91 | 81.53 | 81.97 | 396500.0 | 81.97 |
2020-11-10 | 82.79 | 80.5 | 82.44 | 81.24 | 649800.0 | 81.24 |
2020-11-09 | 82.83 | 79.5 | 79.99 | 81.84 | 867000.0 | 81.84 |
2020-11-06 | 79.39 | 78.12 | 78.88 | 78.59 | 557200.0 | 78.59 |
2020-11-05 | 79.35 | 76.32 | 76.35 | 79.04 | 770800.0 | 79.04 |
2020-11-04 | 77.15 | 73.03 | 73.76 | 75.56 | 920100.0 | 75.56 |
2020-11-03 | 74.77 | 71.79 | 72.75 | 73.59 | 1367500.0 | 73.59 |
2020-11-02 | 69.22 | 67.17 | 67.9 | 68.49 | 583600.0 | 68.49 |
2020-10-30 | 69.19 | 67.14 | 67.28 | 67.88 | 723700.0 | 67.88 |
2020-10-29 | 68.01 | 66.85 | 67.24 | 67.55 | 405500.0 | 67.55 |
2020-10-28 | 68.93 | 67.38 | 68.01 | 67.45 | 485000.0 | 67.45 |
2020-10-27 | 69.98 | 68.45 | 69.44 | 69.56 | 486000.0 | 69.56 |
2020-10-26 | 69.56 | 67.55 | 69.36 | 69.24 | 535800.0 | 69.24 |
2020-10-23 | 70.31 | 69.26 | 70.17 | 70.12 | 292100.0 | 70.12 |
2020-10-22 | 69.8 | 67.7 | 68.63 | 69.57 | 440800.0 | 69.57 |
2020-10-21 | 69.31 | 68.11 | 68.97 | 68.37 | 271500.0 | 68.37 |
2020-10-20 | 70.52 | 68.91 | 70.03 | 69.19 | 188400.0 | 69.19 |
2020-10-19 | 71.44 | 69.09 | 71.44 | 69.39 | 260200.0 | 69.39 |
2020-10-16 | 71.87 | 70.53 | 71.07 | 70.87 | 249900.0 | 70.87 |
2020-10-15 | 71.24 | 69.45 | 70.0 | 70.88 | 305900.0 | 70.88 |
2020-10-14 | 72.69 | 71.04 | 72.02 | 71.21 | 366500.0 | 71.21 |
2020-10-13 | 73.5 | 71.96 | 72.37 | 72.08 | 358400.0 | 72.08 |
2020-10-12 | 73.35 | 71.01 | 71.01 | 73.07 | 409700.0 | 73.07 |
2020-10-09 | 72.0 | 70.97 | 72.0 | 71.24 | 359800.0 | 71.24 |
2020-10-08 | 71.67 | 70.6 | 70.8 | 70.87 | 313800.0 | 70.87 |
2020-10-07 | 70.99 | 69.55 | 70.74 | 70.06 | 251400.0 | 70.06 |
2020-10-06 | 71.95 | 68.47 | 71.26 | 70.08 | 370400.0 | 70.08 |
2020-10-05 | 71.61 | 70.41 | 70.67 | 70.95 | 421200.0 | 70.95 |
2020-10-02 | 70.76 | 68.67 | 69.0 | 70.34 | 402300.0 | 70.34 |
2020-10-01 | 70.99 | 69.07 | 70.04 | 70.18 | 679900.0 | 70.18 |
2020-09-30 | 70.07 | 68.79 | 69.27 | 69.22 | 376000.0 | 69.22 |
2020-09-29 | 70.97 | 68.63 | 70.28 | 68.99 | 363400.0 | 68.99 |
2020-09-28 | 70.65 | 70.08 | 70.08 | 70.34 | 284700.0 | 70.34 |
2020-09-25 | 69.62 | 68.63 | 68.94 | 69.41 | 274600.0 | 69.41 |
2020-09-24 | 70.26 | 68.0 | 68.85 | 69.25 | 387000.0 | 69.25 |
2020-09-23 | 70.69 | 68.98 | 70.12 | 69.01 | 372000.0 | 69.01 |
2020-09-22 | 70.38 | 68.3 | 69.01 | 70.28 | 333900.0 | 70.28 |
2020-09-21 | 69.56 | 67.73 | 69.55 | 68.41 | 603300.0 | 68.41 |
2020-09-18 | 73.5 | 70.05 | 72.86 | 70.72 | 1024000.0 | 70.72 |
2020-09-17 | 72.32 | 70.84 | 72.2 | 71.82 | 430600.0 | 71.82 |
2020-09-16 | 73.91 | 71.9 | 72.87 | 73.22 | 743500.0 | 73.22 |
2020-09-15 | 73.89 | 71.53 | 73.89 | 72.47 | 481700.0 | 72.47 |
2020-09-14 | 73.62 | 72.22 | 72.64 | 73.32 | 732300.0 | 73.32 |
2020-09-11 | 72.59 | 70.86 | 71.32 | 72.35 | 889200.0 | 72.35 |
2020-09-10 | 73.09 | 71.37 | 71.5 | 71.51 | 784500.0 | 71.51 |
2020-09-09 | 71.99 | 69.99 | 70.1 | 71.43 | 906100.0 | 71.43 |
2020-09-08 | 70.8 | 67.74 | 68.45 | 69.91 | 813500.0 | 69.91 |
2020-09-04 | 70.71 | 68.19 | 69.25 | 69.48 | 945900.0 | 69.48 |
2020-09-03 | 71.26 | 68.5 | 71.06 | 69.01 | 900900.0 | 69.01 |
2020-09-02 | 72.03 | 69.89 | 70.74 | 71.6 | 806000.0 | 71.6 |
2020-09-01 | 70.77 | 69.3 | 69.77 | 70.48 | 381500.0 | 70.48 |
2020-08-31 | 71.04 | 69.95 | 71.04 | 69.99 | 524400.0 | 69.99 |
2020-08-28 | 72.98 | 70.72 | 72.98 | 70.91 | 494100.0 | 70.91 |
2020-08-27 | 74.87 | 72.77 | 74.0 | 72.77 | 403700.0 | 72.77 |
2020-08-26 | 74.01 | 72.8 | 73.33 | 73.97 | 633200.0 | 73.97 |
2020-08-25 | 73.07 | 71.88 | 72.64 | 73.01 | 471500.0 | 73.01 |
2020-08-24 | 72.47 | 69.96 | 70.0 | 72.45 | 559900.0 | 72.45 |
2020-08-21 | 71.97 | 69.68 | 71.72 | 69.82 | 1265800.0 | 69.82 |
2020-08-20 | 72.32 | 70.12 | 70.19 | 71.9 | 596900.0 | 71.9 |
2020-08-19 | 71.54 | 70.01 | 70.2 | 70.61 | 484100.0 | 70.61 |
2020-08-18 | 71.71 | 69.85 | 71.71 | 70.37 | 744100.0 | 70.37 |
2020-08-17 | 72.39 | 70.83 | 72.01 | 71.78 | 689400.0 | 71.78 |
2020-08-14 | 71.16 | 69.11 | 69.21 | 70.2 | 602700.0 | 70.2 |
2020-08-13 | 72.0 | 69.93 | 71.15 | 70.13 | 970100.0 | 70.13 |
2020-08-12 | 71.94 | 69.89 | 70.67 | 70.56 | 1695900.0 | 70.56 |
2020-08-11 | 76.03 | 68.64 | 73.89 | 69.03 | 3608600.0 | 69.03 |
2020-08-10 | 62.16 | 59.89 | 61.68 | 60.11 | 1034000.0 | 60.11 |
2020-08-07 | 61.49 | 59.82 | 59.84 | 61.37 | 906900.0 | 61.37 |
2020-08-06 | 60.0 | 59.22 | 59.54 | 59.91 | 428600.0 | 59.91 |
2020-08-05 | 60.04 | 59.08 | 59.81 | 59.4 | 453600.0 | 59.4 |
2020-08-04 | 59.23 | 58.12 | 58.64 | 59.07 | 630000.0 | 59.07 |
2020-08-03 | 58.6 | 56.25 | 56.67 | 58.5 | 579800.0 | 58.5 |
2020-07-31 | 56.74 | 55.44 | 56.21 | 56.72 | 646700.0 | 56.72 |
2020-07-30 | 56.49 | 53.25 | 54.7 | 56.2 | 1066400.0 | 56.2 |
2020-07-29 | 55.67 | 54.05 | 54.31 | 55.46 | 957300.0 | 55.46 |
2020-07-28 | 55.55 | 54.34 | 55.02 | 54.37 | 785600.0 | 54.37 |
2020-07-27 | 55.34 | 54.55 | 55.27 | 55.04 | 676300.0 | 55.04 |
2020-07-24 | 55.83 | 54.7 | 55.61 | 55.29 | 830100.0 | 55.29 |
2020-07-23 | 56.58 | 55.33 | 56.26 | 55.76 | 638300.0 | 55.76 |
2020-07-22 | 57.39 | 56.05 | 56.5 | 56.26 | 612700.0 | 56.26 |
2020-07-21 | 57.82 | 56.28 | 56.85 | 56.59 | 700800.0 | 56.59 |
2020-07-20 | 56.77 | 55.67 | 55.84 | 56.45 | 522800.0 | 56.45 |
2020-07-17 | 56.68 | 54.96 | 55.55 | 56.34 | 576400.0 | 56.34 |
2020-07-16 | 57.81 | 55.2 | 57.44 | 55.48 | 685600.0 | 55.48 |
2020-07-15 | 58.61 | 56.68 | 56.75 | 58.19 | 793100.0 | 58.19 |
2020-07-14 | 56.34 | 54.46 | 55.83 | 56.25 | 1237700.0 | 56.25 |
2020-07-13 | 57.8 | 55.6 | 57.48 | 55.74 | 758200.0 | 55.74 |
2020-07-10 | 59.89 | 56.84 | 57.82 | 56.99 | 938300.0 | 56.99 |
2020-07-09 | 60.46 | 57.74 | 59.96 | 57.89 | 1035900.0 | 57.89 |
2020-07-08 | 61.03 | 58.81 | 60.07 | 59.59 | 1394800.0 | 59.59 |
2020-07-07 | 62.56 | 59.75 | 61.79 | 59.88 | 852500.0 | 59.88 |
2020-07-06 | 63.97 | 60.98 | 62.48 | 62.08 | 1615100.0 | 62.08 |
2020-07-02 | 65.82 | 61.36 | 64.88 | 61.69 | 1302400.0 | 61.69 |
2020-07-01 | 65.82 | 64.0 | 64.11 | 64.1 | 2301900.0 | 64.1 |
2020-06-30 | 67.8 | 63.02 | 64.63 | 63.21 | 4249700.0 | 63.21 |
2020-06-29 | 70.16 | 68.78 | 69.77 | 69.5 | 513200.0 | 69.5 |
2020-06-26 | 69.97 | 68.51 | 69.72 | 69.07 | 1021800.0 | 69.07 |
2020-06-25 | 70.07 | 68.22 | 69.2 | 70.01 | 787400.0 | 70.01 |
2020-06-24 | 72.78 | 69.4 | 72.3 | 69.6 | 874500.0 | 69.6 |
2020-06-23 | 75.13 | 72.72 | 75.13 | 72.99 | 531500.0 | 72.99 |
2020-06-22 | 74.56 | 71.81 | 74.56 | 73.85 | 718400.0 | 73.85 |
2020-06-19 | 75.14 | 71.77 | 72.33 | 75.14 | 3053400.0 | 75.14 |
2020-06-18 | 73.41 | 71.34 | 73.03 | 71.54 | 760200.0 | 71.54 |
2020-06-17 | 75.57 | 73.14 | 75.12 | 73.54 | 663000.0 | 73.54 |
2020-06-16 | 77.01 | 74.24 | 76.1 | 75.06 | 710700.0 | 75.06 |
2020-06-15 | 74.51 | 70.78 | 72.94 | 74.18 | 879900.0 | 74.18 |
2020-06-12 | 79.16 | 73.01 | 78.48 | 74.93 | 534000.0 | 74.93 |
2020-06-11 | 79.23 | 75.61 | 78.5 | 76.32 | 703700.0 | 76.32 |
2020-06-10 | 81.96 | 80.15 | 80.65 | 81.07 | 527000.0 | 81.07 |
2020-06-09 | 82.36 | 80.6 | 81.86 | 81.08 | 362900.0 | 81.08 |
2020-06-08 | 82.82 | 81.0 | 81.21 | 82.78 | 317200.0 | 82.78 |
2020-06-05 | 81.94 | 80.42 | 81.31 | 81.05 | 516600.0 | 81.05 |
2020-06-04 | 81.55 | 78.75 | 80.87 | 79.06 | 403100.0 | 79.06 |
2020-06-03 | 81.6 | 80.43 | 81.09 | 81.19 | 541900.0 | 81.19 |
2020-06-02 | 80.45 | 78.67 | 79.81 | 80.0 | 424100.0 | 80.0 |
2020-06-01 | 79.87 | 77.55 | 78.0 | 79.36 | 444800.0 | 79.36 |
2020-05-29 | 78.64 | 77.15 | 78.16 | 78.3 | 537200.0 | 78.3 |
2020-05-28 | 80.5 | 77.91 | 80.36 | 78.34 | 513500.0 | 78.34 |
2020-05-27 | 80.66 | 77.8 | 79.66 | 80.34 | 548500.0 | 80.34 |
2020-05-26 | 79.55 | 77.73 | 78.84 | 78.51 | 438100.0 | 78.51 |
2020-05-22 | 76.69 | 74.65 | 75.63 | 76.61 | 333900.0 | 76.61 |
2020-05-21 | 76.38 | 74.63 | 75.0 | 75.42 | 579800.0 | 75.42 |
2020-05-20 | 75.77 | 74.01 | 74.01 | 75.19 | 339800.0 | 75.19 |
2020-05-19 | 75.42 | 73.32 | 73.89 | 73.52 | 410300.0 | 73.52 |
2020-05-18 | 74.95 | 73.51 | 73.68 | 73.91 | 478800.0 | 73.91 |
2020-05-15 | 73.47 | 70.5 | 71.16 | 72.36 | 1182100.0 | 72.36 |
2020-05-14 | 71.74 | 67.66 | 69.85 | 71.62 | 655900.0 | 71.62 |
2020-05-13 | 73.64 | 69.83 | 72.01 | 70.84 | 1040700.0 | 70.84 |
2020-05-12 | 79.72 | 72.11 | 78.63 | 72.11 | 1200000.0 | 72.11 |
2020-05-11 | 81.74 | 78.81 | 81.01 | 81.33 | 924100.0 | 81.33 |
2020-05-08 | 82.07 | 79.44 | 80.38 | 81.6 | 432900.0 | 81.6 |
2020-05-07 | 79.95 | 78.36 | 78.36 | 79.04 | 424400.0 | 79.04 |
2020-05-06 | 79.16 | 77.0 | 78.53 | 77.17 | 294200.0 | 77.17 |
2020-05-05 | 78.99 | 76.52 | 76.89 | 78.04 | 322700.0 | 78.04 |
2020-05-04 | 76.14 | 74.11 | 75.83 | 75.75 | 357000.0 | 75.75 |
2020-05-01 | 80.31 | 75.03 | 78.75 | 76.26 | 553500.0 | 76.26 |
2020-04-30 | 82.6 | 80.5 | 82.3 | 80.64 | 638900.0 | 80.64 |
2020-04-29 | 83.48 | 78.53 | 80.16 | 83.05 | 756700.0 | 83.05 |
2020-04-28 | 78.93 | 76.11 | 78.57 | 77.01 | 431700.0 | 77.01 |
2020-04-27 | 78.04 | 75.7 | 75.91 | 77.01 | 352200.0 | 77.01 |
2020-04-24 | 76.12 | 74.48 | 75.9 | 75.11 | 231700.0 | 75.11 |
2020-04-23 | 75.87 | 72.28 | 73.05 | 75.27 | 348200.0 | 75.27 |
2020-04-22 | 73.79 | 72.18 | 72.62 | 72.93 | 351200.0 | 72.93 |
2020-04-21 | 72.72 | 70.79 | 71.8 | 71.47 | 415800.0 | 71.47 |
2020-04-20 | 74.74 | 71.23 | 72.78 | 73.21 | 432400.0 | 73.21 |
2020-04-17 | 76.21 | 73.94 | 75.82 | 74.64 | 474500.0 | 74.64 |
2020-04-16 | 75.74 | 73.03 | 75.35 | 73.91 | 493200.0 | 73.91 |
2020-04-15 | 75.57 | 73.14 | 74.11 | 75.17 | 566000.0 | 75.17 |
2020-04-14 | 76.11 | 73.5 | 74.91 | 76.0 | 389200.0 | 76.0 |
2020-04-13 | 74.65 | 72.14 | 74.26 | 73.24 | 324600.0 | 73.24 |
2020-04-09 | 76.21 | 73.09 | 74.56 | 74.69 | 379400.0 | 74.69 |
2020-04-08 | 73.94 | 70.57 | 71.32 | 73.47 | 367900.0 | 73.47 |
2020-04-07 | 74.63 | 69.58 | 73.83 | 70.02 | 461500.0 | 70.02 |
2020-04-06 | 72.05 | 69.75 | 70.05 | 71.35 | 559100.0 | 71.35 |
2020-04-03 | 70.17 | 66.46 | 69.29 | 68.36 | 553900.0 | 68.36 |
2020-04-02 | 70.27 | 66.52 | 66.52 | 69.49 | 617100.0 | 69.49 |
2020-04-01 | 72.79 | 67.45 | 72.26 | 68.07 | 803700.0 | 68.07 |
2020-03-31 | 75.77 | 73.17 | 74.36 | 74.85 | 796700.0 | 74.85 |
2020-03-30 | 75.96 | 67.31 | 67.96 | 75.41 | 1016200.0 | 75.41 |
2020-03-27 | 71.35 | 66.99 | 67.76 | 67.26 | 1374900.0 | 67.26 |
2020-03-26 | 71.15 | 65.05 | 66.23 | 69.71 | 757900.0 | 69.71 |
2020-03-25 | 68.78 | 64.33 | 66.4 | 65.88 | 813500.0 | 65.88 |
2020-03-24 | 67.53 | 63.56 | 65.48 | 66.46 | 617000.0 | 66.46 |
2020-03-23 | 65.98 | 58.0 | 65.52 | 63.03 | 675300.0 | 63.03 |
2020-03-20 | 70.57 | 63.67 | 67.19 | 64.25 | 1341400.0 | 64.25 |
2020-03-19 | 68.63 | 63.34 | 65.45 | 66.0 | 851500.0 | 66.0 |
2020-03-18 | 71.87 | 62.33 | 69.63 | 65.8 | 1119200.0 | 65.8 |
2020-03-17 | 74.24 | 67.82 | 69.69 | 73.08 | 1180800.0 | 73.08 |
2020-03-16 | 73.53 | 68.67 | 70.0 | 68.82 | 822900.0 | 68.82 |
2020-03-13 | 78.86 | 71.91 | 77.85 | 76.33 | 1117000.0 | 76.33 |
2020-03-12 | 79.57 | 74.12 | 77.81 | 74.74 | 1190100.0 | 74.74 |
2020-03-11 | 85.68 | 80.97 | 83.88 | 82.12 | 638200.0 | 82.12 |
2020-03-10 | 87.67 | 82.1 | 87.67 | 84.42 | 752300.0 | 84.42 |
2020-03-09 | 88.73 | 85.53 | 86.78 | 85.99 | 624500.0 | 85.99 |
2020-03-06 | 91.63 | 86.04 | 86.25 | 91.17 | 476500.0 | 91.17 |
2020-03-05 | 89.65 | 87.47 | 88.48 | 88.99 | 538900.0 | 88.99 |
2020-03-04 | 92.14 | 88.01 | 90.04 | 89.69 | 392400.0 | 89.69 |
2020-03-03 | 91.91 | 87.47 | 89.62 | 88.74 | 483100.0 | 88.74 |
2020-03-02 | 89.7 | 87.34 | 87.81 | 89.41 | 521100.0 | 89.41 |
2020-02-28 | 89.5 | 83.86 | 84.6 | 87.33 | 880300.0 | 87.33 |
2020-02-27 | 90.71 | 87.31 | 87.99 | 87.31 | 425500.0 | 87.31 |
2020-02-26 | 92.86 | 89.73 | 92.86 | 90.14 | 326500.0 | 90.14 |
2020-02-25 | 94.65 | 90.08 | 93.59 | 90.21 | 404800.0 | 90.21 |
2020-02-24 | 93.58 | 90.92 | 91.94 | 93.27 | 314400.0 | 93.27 |
2020-02-21 | 95.95 | 94.16 | 95.88 | 95.18 | 383500.0 | 95.18 |
2020-02-20 | 97.47 | 94.85 | 97.12 | 96.22 | 206100.0 | 96.22 |
2020-02-19 | 97.84 | 96.21 | 97.2 | 97.34 | 246900.0 | 97.34 |
2020-02-18 | 98.02 | 96.34 | 97.27 | 96.81 | 170300.0 | 96.81 |