名前 | Kirby Corporation Common Stock |
ティッカー | KEX |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 62.2 | 60.53 | 61.0 | 60.99 | 375800.0 | 60.99 |
2021-02-12 | 61.9 | 59.32 | 59.69 | 60.54 | 438400.0 | 60.54 |
2021-02-11 | 60.28 | 58.06 | 59.4 | 60.1 | 487600.0 | 60.1 |
2021-02-10 | 59.51 | 57.93 | 58.57 | 59.16 | 438000.0 | 59.16 |
2021-02-09 | 58.86 | 57.2 | 57.72 | 58.23 | 370300.0 | 58.23 |
2021-02-08 | 57.85 | 56.12 | 56.45 | 57.72 | 398300.0 | 57.72 |
2021-02-05 | 58.72 | 55.51 | 58.3 | 56.08 | 507800.0 | 56.08 |
2021-02-04 | 58.15 | 56.6 | 57.45 | 57.76 | 567100.0 | 57.76 |
2021-02-03 | 57.72 | 56.41 | 56.41 | 57.06 | 447100.0 | 57.06 |
2021-02-02 | 57.52 | 54.32 | 55.0 | 56.75 | 568600.0 | 56.75 |
2021-02-01 | 54.33 | 51.33 | 51.33 | 54.17 | 545000.0 | 54.17 |
2021-01-29 | 53.13 | 49.97 | 52.22 | 50.76 | 709900.0 | 50.76 |
2021-01-28 | 53.95 | 50.75 | 52.24 | 52.33 | 796700.0 | 52.33 |
2021-01-27 | 51.48 | 48.05 | 50.01 | 51.03 | 918900.0 | 51.03 |
2021-01-26 | 52.76 | 50.87 | 52.03 | 51.0 | 348100.0 | 51.0 |
2021-01-25 | 52.3 | 50.98 | 52.3 | 51.88 | 556600.0 | 51.88 |
2021-01-22 | 53.18 | 51.56 | 53.01 | 52.81 | 358500.0 | 52.81 |
2021-01-21 | 55.12 | 53.67 | 54.81 | 53.72 | 361600.0 | 53.72 |
2021-01-20 | 56.01 | 54.78 | 55.79 | 55.1 | 400300.0 | 55.1 |
2021-01-19 | 56.74 | 55.3 | 56.55 | 55.61 | 484800.0 | 55.61 |
2021-01-15 | 57.96 | 54.79 | 57.24 | 56.1 | 594500.0 | 56.1 |
2021-01-14 | 58.59 | 57.06 | 57.42 | 58.04 | 361700.0 | 58.04 |
2021-01-13 | 58.47 | 55.83 | 58.47 | 57.19 | 373900.0 | 57.19 |
2021-01-12 | 59.08 | 56.44 | 56.92 | 58.64 | 493000.0 | 58.64 |
2021-01-11 | 56.41 | 55.16 | 55.32 | 56.37 | 594600.0 | 56.37 |
2021-01-08 | 57.97 | 56.14 | 57.31 | 56.37 | 305700.0 | 56.37 |
2021-01-07 | 57.59 | 55.62 | 55.83 | 57.05 | 465400.0 | 57.05 |
2021-01-06 | 56.23 | 54.0 | 54.36 | 55.54 | 455000.0 | 55.54 |
2021-01-05 | 54.12 | 51.74 | 51.91 | 53.48 | 339200.0 | 53.48 |
2021-01-04 | 52.83 | 51.23 | 51.99 | 51.52 | 408900.0 | 51.52 |
2020-12-31 | 52.82 | 51.83 | 52.07 | 51.83 | 322100.0 | 51.83 |
2020-12-30 | 52.48 | 50.88 | 51.26 | 52.28 | 182100.0 | 52.28 |
2020-12-29 | 51.96 | 50.8 | 51.54 | 51.21 | 195000.0 | 51.21 |
2020-12-28 | 52.59 | 51.39 | 51.67 | 51.5 | 194800.0 | 51.5 |
2020-12-24 | 51.53 | 50.71 | 51.26 | 51.43 | 193000.0 | 51.43 |
2020-12-23 | 51.46 | 49.95 | 49.95 | 51.23 | 296300.0 | 51.23 |
2020-12-22 | 50.36 | 49.56 | 50.13 | 49.89 | 336100.0 | 49.89 |
2020-12-21 | 49.99 | 48.51 | 48.84 | 49.95 | 590400.0 | 49.95 |
2020-12-18 | 51.19 | 50.01 | 50.75 | 50.11 | 1014300.0 | 50.11 |
2020-12-17 | 52.05 | 50.42 | 51.82 | 50.66 | 414800.0 | 50.66 |
2020-12-16 | 52.99 | 51.26 | 52.89 | 51.76 | 361700.0 | 51.76 |
2020-12-15 | 53.01 | 51.96 | 52.23 | 52.34 | 657300.0 | 52.34 |
2020-12-14 | 55.42 | 51.86 | 55.14 | 52.0 | 585700.0 | 52.0 |
2020-12-11 | 56.13 | 54.44 | 55.18 | 54.49 | 232600.0 | 54.49 |
2020-12-10 | 55.9 | 53.96 | 53.96 | 55.75 | 747400.0 | 55.75 |
2020-12-09 | 54.99 | 54.03 | 54.65 | 54.53 | 400100.0 | 54.53 |
2020-12-08 | 54.58 | 53.0 | 53.0 | 54.01 | 276400.0 | 54.01 |
2020-12-07 | 55.86 | 53.61 | 55.62 | 53.78 | 327800.0 | 53.78 |
2020-12-04 | 55.86 | 53.85 | 53.94 | 55.79 | 313800.0 | 55.79 |
2020-12-03 | 53.87 | 52.6 | 53.08 | 53.03 | 399100.0 | 53.03 |
2020-12-02 | 53.55 | 50.99 | 50.99 | 53.01 | 459900.0 | 53.01 |
2020-12-01 | 52.05 | 51.0 | 51.4 | 51.56 | 332000.0 | 51.56 |
2020-11-30 | 53.22 | 50.49 | 52.45 | 50.6 | 713100.0 | 50.6 |
2020-11-27 | 52.91 | 51.9 | 52.59 | 52.49 | 497500.0 | 52.49 |
2020-11-25 | 53.61 | 52.13 | 52.54 | 52.65 | 1362300.0 | 52.65 |
2020-11-24 | 53.41 | 50.52 | 50.76 | 53.4 | 1302600.0 | 53.4 |
2020-11-23 | 49.91 | 48.09 | 48.59 | 49.69 | 921300.0 | 49.69 |
2020-11-20 | 48.07 | 47.2 | 47.93 | 47.87 | 376600.0 | 47.87 |
2020-11-19 | 48.87 | 47.66 | 48.73 | 48.04 | 679600.0 | 48.04 |
2020-11-18 | 50.78 | 48.98 | 49.75 | 49.0 | 995000.0 | 49.0 |
2020-11-17 | 48.32 | 46.93 | 47.07 | 48.15 | 503000.0 | 48.15 |
2020-11-16 | 47.82 | 45.86 | 46.44 | 47.79 | 496900.0 | 47.79 |
2020-11-13 | 45.24 | 43.37 | 43.39 | 45.08 | 414300.0 | 45.08 |
2020-11-12 | 45.62 | 43.0 | 45.08 | 43.35 | 936900.0 | 43.35 |
2020-11-11 | 45.94 | 44.57 | 45.78 | 45.64 | 1457200.0 | 45.64 |
2020-11-10 | 45.91 | 44.14 | 44.9 | 45.54 | 1066500.0 | 45.54 |
2020-11-09 | 45.51 | 41.77 | 42.09 | 44.99 | 1011200.0 | 44.99 |
2020-11-06 | 40.68 | 38.12 | 40.61 | 38.24 | 599100.0 | 38.24 |
2020-11-05 | 41.56 | 39.77 | 40.04 | 40.48 | 668600.0 | 40.48 |
2020-11-04 | 40.81 | 38.61 | 40.02 | 40.1 | 537700.0 | 40.1 |
2020-11-03 | 40.34 | 39.17 | 39.64 | 40.21 | 1018100.0 | 40.21 |
2020-11-02 | 39.49 | 38.14 | 38.65 | 39.08 | 577300.0 | 39.08 |
2020-10-30 | 38.62 | 37.01 | 37.42 | 38.49 | 847200.0 | 38.49 |
2020-10-29 | 38.17 | 35.76 | 36.23 | 37.95 | 762900.0 | 37.95 |
2020-10-28 | 36.75 | 35.9 | 36.59 | 36.32 | 550700.0 | 36.32 |
2020-10-27 | 38.39 | 36.9 | 38.18 | 37.35 | 855100.0 | 37.35 |
2020-10-26 | 38.51 | 37.48 | 38.25 | 38.5 | 710200.0 | 38.5 |
2020-10-23 | 39.26 | 38.41 | 39.26 | 38.49 | 347700.0 | 38.49 |
2020-10-22 | 39.09 | 38.1 | 38.4 | 38.89 | 394000.0 | 38.89 |
2020-10-21 | 40.25 | 37.92 | 40.15 | 38.02 | 763800.0 | 38.02 |
2020-10-20 | 40.35 | 39.63 | 39.78 | 40.18 | 474900.0 | 40.18 |
2020-10-19 | 40.51 | 39.16 | 39.36 | 39.38 | 480600.0 | 39.38 |
2020-10-16 | 40.28 | 39.07 | 39.9 | 39.3 | 356800.0 | 39.3 |
2020-10-15 | 40.0 | 38.25 | 38.5 | 40.0 | 397500.0 | 40.0 |
2020-10-14 | 39.28 | 38.15 | 38.15 | 39.15 | 460500.0 | 39.15 |
2020-10-13 | 38.9 | 37.96 | 38.53 | 38.12 | 557900.0 | 38.12 |
2020-10-12 | 39.0 | 37.65 | 38.65 | 38.83 | 2217000.0 | 38.83 |
2020-10-09 | 39.61 | 38.38 | 39.31 | 38.51 | 771700.0 | 38.51 |
2020-10-08 | 39.55 | 38.21 | 38.68 | 39.05 | 636800.0 | 39.05 |
2020-10-07 | 38.36 | 36.89 | 37.12 | 38.26 | 1609800.0 | 38.26 |
2020-10-06 | 38.31 | 36.37 | 37.69 | 36.73 | 907800.0 | 36.73 |
2020-10-05 | 37.25 | 36.64 | 36.82 | 37.12 | 814300.0 | 37.12 |
2020-10-02 | 36.7 | 35.1 | 35.17 | 36.52 | 538000.0 | 36.52 |
2020-10-01 | 36.84 | 35.72 | 36.42 | 36.01 | 638800.0 | 36.01 |
2020-09-30 | 37.15 | 35.9 | 36.17 | 36.17 | 412100.0 | 36.17 |
2020-09-29 | 37.04 | 35.9 | 36.99 | 35.93 | 438300.0 | 35.93 |
2020-09-28 | 37.47 | 36.42 | 36.7 | 37.08 | 913200.0 | 37.08 |
2020-09-25 | 36.58 | 35.76 | 35.94 | 35.97 | 785800.0 | 35.97 |
2020-09-24 | 36.87 | 35.8 | 36.52 | 36.09 | 579000.0 | 36.09 |
2020-09-23 | 38.56 | 36.67 | 37.53 | 36.69 | 1144000.0 | 36.69 |
2020-09-22 | 38.52 | 36.77 | 38.11 | 37.39 | 527900.0 | 37.39 |
2020-09-21 | 38.53 | 37.3 | 38.53 | 38.1 | 810800.0 | 38.1 |
2020-09-18 | 40.41 | 39.23 | 40.07 | 39.68 | 1500200.0 | 39.68 |
2020-09-17 | 40.83 | 37.9 | 38.47 | 40.28 | 830900.0 | 40.28 |
2020-09-16 | 39.53 | 37.07 | 37.62 | 39.04 | 955900.0 | 39.04 |
2020-09-15 | 38.81 | 37.28 | 38.81 | 37.42 | 560000.0 | 37.42 |
2020-09-14 | 40.15 | 38.79 | 39.28 | 38.94 | 491800.0 | 38.94 |
2020-09-11 | 39.36 | 38.39 | 39.12 | 38.98 | 417000.0 | 38.98 |
2020-09-10 | 40.3 | 38.82 | 40.15 | 39.11 | 878000.0 | 39.11 |
2020-09-09 | 41.05 | 39.7 | 41.05 | 40.01 | 953000.0 | 40.01 |
2020-09-08 | 41.34 | 39.94 | 41.16 | 40.9 | 1817700.0 | 40.9 |
2020-09-04 | 41.52 | 40.48 | 41.33 | 41.4 | 650600.0 | 41.4 |
2020-09-03 | 41.79 | 40.51 | 41.19 | 40.64 | 773600.0 | 40.64 |
2020-09-02 | 42.27 | 40.99 | 41.71 | 41.19 | 1364500.0 | 41.19 |
2020-09-01 | 42.59 | 41.66 | 42.09 | 41.8 | 1060700.0 | 41.8 |
2020-08-31 | 43.46 | 42.39 | 43.43 | 42.44 | 410800.0 | 42.44 |
2020-08-28 | 43.54 | 42.74 | 42.97 | 43.43 | 1058500.0 | 43.43 |
2020-08-27 | 43.6 | 42.33 | 43.09 | 42.7 | 430800.0 | 42.7 |
2020-08-26 | 44.09 | 42.83 | 43.46 | 42.95 | 462800.0 | 42.95 |
2020-08-25 | 44.55 | 43.3 | 44.24 | 43.48 | 959400.0 | 43.48 |
2020-08-24 | 44.23 | 43.29 | 43.82 | 43.9 | 741200.0 | 43.9 |
2020-08-21 | 44.53 | 43.1 | 43.99 | 43.4 | 714000.0 | 43.4 |
2020-08-20 | 44.84 | 42.84 | 43.01 | 44.3 | 837300.0 | 44.3 |
2020-08-19 | 44.37 | 43.48 | 44.01 | 43.76 | 557600.0 | 43.76 |
2020-08-18 | 47.93 | 43.87 | 47.63 | 43.96 | 821600.0 | 43.96 |
2020-08-17 | 48.7 | 47.21 | 48.7 | 47.87 | 389700.0 | 47.87 |
2020-08-14 | 49.03 | 47.74 | 48.37 | 48.59 | 343500.0 | 48.59 |
2020-08-13 | 50.06 | 48.94 | 49.78 | 48.97 | 369600.0 | 48.97 |
2020-08-12 | 50.94 | 49.38 | 50.87 | 50.16 | 451100.0 | 50.16 |
2020-08-11 | 50.9 | 48.98 | 49.23 | 50.18 | 856500.0 | 50.18 |
2020-08-10 | 48.64 | 46.34 | 46.34 | 48.25 | 489400.0 | 48.25 |
2020-08-07 | 46.27 | 44.52 | 44.87 | 46.27 | 672200.0 | 46.27 |
2020-08-06 | 46.21 | 44.71 | 45.86 | 44.88 | 452900.0 | 44.88 |
2020-08-05 | 46.31 | 44.42 | 44.76 | 45.94 | 524900.0 | 45.94 |
2020-08-04 | 45.39 | 44.13 | 45.17 | 44.24 | 643300.0 | 44.24 |
2020-08-03 | 46.38 | 45.15 | 46.36 | 45.41 | 554600.0 | 45.41 |
2020-07-31 | 47.21 | 45.1 | 46.74 | 46.24 | 694900.0 | 46.24 |
2020-07-30 | 47.86 | 44.05 | 45.18 | 47.14 | 988900.0 | 47.14 |
2020-07-29 | 46.48 | 44.37 | 46.24 | 45.92 | 947500.0 | 45.92 |
2020-07-28 | 47.54 | 46.37 | 47.3 | 46.42 | 345100.0 | 46.42 |
2020-07-27 | 47.5 | 46.47 | 47.07 | 47.34 | 539000.0 | 47.34 |
2020-07-24 | 48.51 | 47.15 | 48.14 | 47.2 | 329200.0 | 47.2 |
2020-07-23 | 48.62 | 46.88 | 47.14 | 48.31 | 563400.0 | 48.31 |
2020-07-22 | 47.87 | 47.09 | 47.76 | 47.47 | 312400.0 | 47.47 |
2020-07-21 | 48.58 | 47.22 | 47.54 | 48.15 | 476800.0 | 48.15 |
2020-07-20 | 47.41 | 46.29 | 47.02 | 47.04 | 414100.0 | 47.04 |
2020-07-17 | 48.42 | 46.94 | 47.3 | 47.17 | 488700.0 | 47.17 |
2020-07-16 | 48.4 | 46.56 | 47.43 | 47.02 | 420800.0 | 47.02 |
2020-07-15 | 48.03 | 45.77 | 47.39 | 47.69 | 1032800.0 | 47.69 |
2020-07-14 | 47.77 | 45.77 | 47.23 | 46.47 | 642100.0 | 46.47 |
2020-07-13 | 47.71 | 44.65 | 46.96 | 47.39 | 965900.0 | 47.39 |
2020-07-10 | 47.36 | 46.15 | 47.1 | 46.54 | 755100.0 | 46.54 |
2020-07-09 | 48.9 | 46.52 | 48.9 | 47.03 | 382500.0 | 47.03 |
2020-07-08 | 50.75 | 48.43 | 50.2 | 48.77 | 342500.0 | 48.77 |
2020-07-07 | 50.52 | 49.37 | 50.2 | 50.2 | 355600.0 | 50.2 |
2020-07-06 | 52.66 | 50.72 | 51.8 | 51.18 | 436300.0 | 51.18 |
2020-07-02 | 52.85 | 50.33 | 52.26 | 50.49 | 592300.0 | 50.49 |
2020-07-01 | 54.69 | 50.68 | 54.0 | 50.74 | 487000.0 | 50.74 |
2020-06-30 | 53.73 | 52.61 | 53.21 | 53.56 | 600200.0 | 53.56 |
2020-06-29 | 54.0 | 52.54 | 53.58 | 53.48 | 344200.0 | 53.48 |
2020-06-26 | 54.01 | 52.02 | 53.87 | 52.73 | 901400.0 | 52.73 |
2020-06-25 | 53.85 | 51.63 | 52.67 | 53.79 | 477800.0 | 53.79 |
2020-06-24 | 54.5 | 52.72 | 54.13 | 53.18 | 397800.0 | 53.18 |
2020-06-23 | 55.84 | 54.78 | 55.84 | 55.02 | 342900.0 | 55.02 |
2020-06-22 | 54.77 | 53.86 | 54.5 | 54.72 | 361900.0 | 54.72 |
2020-06-19 | 55.97 | 54.65 | 54.68 | 55.06 | 478100.0 | 55.06 |
2020-06-18 | 55.51 | 53.85 | 53.85 | 54.5 | 218500.0 | 54.5 |
2020-06-17 | 55.98 | 54.57 | 55.85 | 54.75 | 412500.0 | 54.75 |
2020-06-16 | 56.92 | 54.76 | 56.77 | 55.82 | 398000.0 | 55.82 |
2020-06-15 | 54.53 | 51.24 | 51.67 | 54.32 | 361900.0 | 54.32 |
2020-06-12 | 55.6 | 52.46 | 55.43 | 53.89 | 271600.0 | 53.89 |
2020-06-11 | 54.55 | 52.1 | 53.5 | 52.89 | 361200.0 | 52.89 |
2020-06-10 | 60.1 | 57.1 | 60.03 | 57.13 | 556900.0 | 57.13 |
2020-06-09 | 61.2 | 58.4 | 60.46 | 60.52 | 399400.0 | 60.52 |
2020-06-08 | 63.2 | 61.6 | 62.4 | 61.99 | 615200.0 | 61.99 |
2020-06-05 | 62.66 | 58.55 | 59.01 | 60.95 | 740300.0 | 60.95 |
2020-06-04 | 56.05 | 53.87 | 54.64 | 55.48 | 365200.0 | 55.48 |
2020-06-03 | 56.66 | 53.78 | 54.45 | 54.87 | 642900.0 | 54.87 |
2020-06-02 | 53.58 | 51.37 | 51.96 | 53.44 | 333900.0 | 53.44 |
2020-06-01 | 51.75 | 50.71 | 51.1 | 51.3 | 371300.0 | 51.3 |
2020-05-29 | 52.49 | 50.53 | 52.44 | 51.28 | 477700.0 | 51.28 |
2020-05-28 | 55.49 | 52.92 | 55.49 | 53.28 | 427500.0 | 53.28 |
2020-05-27 | 55.32 | 53.19 | 54.34 | 55.22 | 570500.0 | 55.22 |
2020-05-26 | 53.27 | 51.48 | 51.93 | 52.94 | 552800.0 | 52.94 |
2020-05-22 | 50.88 | 48.81 | 50.74 | 49.33 | 389500.0 | 49.33 |
2020-05-21 | 51.69 | 50.64 | 50.78 | 51.02 | 545800.0 | 51.02 |
2020-05-20 | 51.6 | 50.69 | 51.14 | 51.18 | 606900.0 | 51.18 |
2020-05-19 | 51.76 | 49.93 | 51.75 | 49.98 | 367800.0 | 49.98 |
2020-05-18 | 52.14 | 49.0 | 49.92 | 51.8 | 569900.0 | 51.8 |
2020-05-15 | 48.86 | 47.3 | 47.91 | 47.47 | 475700.0 | 47.47 |
2020-05-14 | 48.92 | 45.91 | 47.23 | 48.44 | 375400.0 | 48.44 |
2020-05-13 | 50.29 | 47.98 | 50.29 | 48.46 | 567300.0 | 48.46 |
2020-05-12 | 52.34 | 50.65 | 51.74 | 50.69 | 737900.0 | 50.69 |
2020-05-11 | 52.28 | 50.9 | 51.17 | 51.47 | 853900.0 | 51.47 |
2020-05-08 | 52.34 | 50.44 | 50.98 | 52.22 | 997900.0 | 52.22 |
2020-05-07 | 50.69 | 48.63 | 49.01 | 49.84 | 797800.0 | 49.84 |
2020-05-06 | 48.78 | 45.45 | 47.7 | 48.06 | 487300.0 | 48.06 |
2020-05-05 | 54.0 | 47.14 | 51.45 | 47.78 | 776400.0 | 47.78 |
2020-05-04 | 50.16 | 48.3 | 48.83 | 49.86 | 716600.0 | 49.86 |
2020-05-01 | 52.27 | 48.99 | 52.27 | 49.55 | 619800.0 | 49.55 |
2020-04-30 | 54.29 | 51.22 | 53.49 | 53.42 | 441100.0 | 53.42 |
2020-04-29 | 54.87 | 53.34 | 54.26 | 54.12 | 487400.0 | 54.12 |
2020-04-28 | 52.89 | 51.46 | 52.54 | 52.29 | 333800.0 | 52.29 |
2020-04-27 | 51.51 | 49.0 | 49.85 | 51.01 | 295100.0 | 51.01 |
2020-04-24 | 49.61 | 48.34 | 49.12 | 49.04 | 314300.0 | 49.04 |
2020-04-23 | 49.96 | 47.23 | 48.41 | 49.04 | 407700.0 | 49.04 |
2020-04-22 | 47.9 | 46.76 | 47.88 | 47.7 | 324300.0 | 47.7 |
2020-04-21 | 46.69 | 44.77 | 45.15 | 46.4 | 747300.0 | 46.4 |
2020-04-20 | 47.41 | 45.07 | 45.59 | 46.67 | 569600.0 | 46.67 |
2020-04-17 | 47.92 | 46.13 | 46.52 | 46.5 | 837800.0 | 46.5 |
2020-04-16 | 46.62 | 43.57 | 45.94 | 44.82 | 829500.0 | 44.82 |
2020-04-15 | 47.57 | 44.9 | 46.76 | 45.22 | 424900.0 | 45.22 |
2020-04-14 | 49.57 | 47.49 | 48.77 | 49.03 | 752800.0 | 49.03 |
2020-04-13 | 49.48 | 46.95 | 49.48 | 47.63 | 246100.0 | 47.63 |
2020-04-09 | 52.08 | 47.87 | 50.46 | 49.53 | 658600.0 | 49.53 |
2020-04-08 | 49.27 | 46.07 | 47.32 | 48.79 | 965900.0 | 48.79 |
2020-04-07 | 48.85 | 46.42 | 47.23 | 46.54 | 987400.0 | 46.54 |
2020-04-06 | 45.48 | 41.99 | 42.7 | 45.42 | 1321400.0 | 45.42 |
2020-04-03 | 42.55 | 40.08 | 41.0 | 40.54 | 644400.0 | 40.54 |
2020-04-02 | 42.93 | 39.75 | 40.13 | 41.49 | 1012800.0 | 41.49 |
2020-04-01 | 41.57 | 39.51 | 40.91 | 40.07 | 333400.0 | 40.07 |
2020-03-31 | 44.25 | 42.21 | 42.79 | 43.47 | 570000.0 | 43.47 |
2020-03-30 | 44.19 | 41.76 | 43.33 | 42.87 | 559000.0 | 42.87 |
2020-03-27 | 43.82 | 40.84 | 41.63 | 43.0 | 742600.0 | 43.0 |
2020-03-26 | 43.96 | 40.45 | 41.87 | 43.96 | 711900.0 | 43.96 |
2020-03-25 | 43.62 | 39.49 | 42.98 | 41.32 | 892800.0 | 41.32 |
2020-03-24 | 42.92 | 40.21 | 40.59 | 42.32 | 822400.0 | 42.32 |
2020-03-23 | 38.82 | 34.87 | 36.14 | 38.08 | 682300.0 | 38.08 |
2020-03-20 | 40.48 | 35.83 | 36.92 | 36.53 | 652800.0 | 36.53 |
2020-03-19 | 38.01 | 32.76 | 33.9 | 36.8 | 562400.0 | 36.8 |
2020-03-18 | 40.44 | 33.67 | 38.18 | 34.2 | 771700.0 | 34.2 |
2020-03-17 | 41.45 | 35.49 | 37.43 | 40.73 | 816900.0 | 40.73 |
2020-03-16 | 42.44 | 36.37 | 39.29 | 36.7 | 731100.0 | 36.7 |
2020-03-13 | 44.26 | 39.05 | 42.13 | 44.21 | 845900.0 | 44.21 |
2020-03-12 | 42.87 | 38.34 | 42.5 | 39.26 | 1474600.0 | 39.26 |
2020-03-11 | 47.43 | 43.98 | 46.49 | 45.38 | 1557900.0 | 45.38 |
2020-03-10 | 51.2 | 46.83 | 51.07 | 47.86 | 1423900.0 | 47.86 |
2020-03-09 | 53.23 | 47.33 | 52.81 | 48.4 | 1553300.0 | 48.4 |
2020-03-06 | 61.39 | 58.05 | 58.98 | 58.94 | 640500.0 | 58.94 |
2020-03-05 | 62.54 | 60.0 | 61.9 | 60.99 | 850800.0 | 60.99 |
2020-03-04 | 65.28 | 63.14 | 64.98 | 63.68 | 575600.0 | 63.68 |
2020-03-03 | 66.25 | 63.49 | 64.95 | 63.88 | 1029100.0 | 63.88 |
2020-03-02 | 65.66 | 62.75 | 64.3 | 64.86 | 612600.0 | 64.86 |
2020-02-28 | 65.11 | 62.25 | 63.0 | 63.75 | 989600.0 | 63.75 |
2020-02-27 | 68.25 | 63.93 | 66.15 | 65.55 | 331600.0 | 65.55 |
2020-02-26 | 70.32 | 67.86 | 69.95 | 67.89 | 312000.0 | 67.89 |
2020-02-25 | 71.86 | 68.85 | 71.86 | 69.37 | 685900.0 | 69.37 |
2020-02-24 | 72.75 | 70.67 | 71.53 | 71.6 | 559900.0 | 71.6 |
2020-02-21 | 74.51 | 72.2 | 73.75 | 74.22 | 355100.0 | 74.22 |
2020-02-20 | 75.11 | 73.73 | 74.06 | 74.3 | 215300.0 | 74.3 |
2020-02-19 | 74.97 | 73.86 | 74.23 | 74.49 | 187100.0 | 74.49 |
2020-02-18 | 74.65 | 73.27 | 73.8 | 73.94 | 366900.0 | 73.94 |