名前 | The Kraft Heinz Company Common Stock |
ティッカー | KHC |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 35.65 | 35.15 | 35.37 | 35.36 | 6345400.0 | 35.36 |
2021-02-12 | 36.44 | 35.29 | 35.74 | 35.39 | 8821900.0 | 35.39 |
2021-02-11 | 36.29 | 33.9 | 34.23 | 35.54 | 20381000.0 | 35.54 |
2021-02-10 | 34.07 | 33.71 | 33.9 | 33.89 | 6148000.0 | 33.89 |
2021-02-09 | 34.1 | 33.44 | 33.91 | 33.71 | 4674900.0 | 33.71 |
2021-02-08 | 34.02 | 33.61 | 33.92 | 33.91 | 5075900.0 | 33.91 |
2021-02-05 | 34.14 | 33.15 | 33.33 | 33.8 | 8081000.0 | 33.8 |
2021-02-04 | 33.39 | 32.85 | 33.1 | 32.92 | 9149400.0 | 32.92 |
2021-02-03 | 33.27 | 32.77 | 33.27 | 33.01 | 4327300.0 | 33.01 |
2021-02-02 | 34.89 | 32.73 | 33.25 | 33.16 | 8602300.0 | 33.16 |
2021-02-01 | 33.82 | 33.22 | 33.46 | 33.25 | 5619300.0 | 33.25 |
2021-01-29 | 34.35 | 33.26 | 33.59 | 33.51 | 6544400.0 | 33.51 |
2021-01-28 | 34.99 | 33.94 | 34.5 | 33.96 | 6627800.0 | 33.96 |
2021-01-27 | 35.29 | 34.07 | 34.07 | 34.74 | 7207300.0 | 34.74 |
2021-01-26 | 34.41 | 33.83 | 33.89 | 34.39 | 4664500.0 | 34.39 |
2021-01-25 | 33.79 | 32.74 | 32.81 | 33.75 | 6447200.0 | 33.75 |
2021-01-22 | 33.03 | 32.43 | 32.55 | 32.91 | 4949100.0 | 32.91 |
2021-01-21 | 32.9 | 32.38 | 32.85 | 32.78 | 5138100.0 | 32.78 |
2021-01-20 | 32.91 | 32.17 | 32.33 | 32.86 | 6556300.0 | 32.86 |
2021-01-19 | 32.6 | 31.85 | 32.14 | 32.36 | 6148600.0 | 32.36 |
2021-01-15 | 32.29 | 31.6 | 31.9 | 31.99 | 6975000.0 | 31.99 |
2021-01-14 | 32.3 | 31.72 | 32.1 | 32.08 | 8530300.0 | 32.08 |
2021-01-13 | 32.35 | 31.99 | 32.22 | 32.01 | 6137600.0 | 32.01 |
2021-01-12 | 32.98 | 31.72 | 32.85 | 32.18 | 11000600.0 | 32.18 |
2021-01-11 | 33.67 | 32.75 | 33.55 | 32.85 | 8799500.0 | 32.85 |
2021-01-08 | 33.65 | 33.21 | 33.51 | 33.62 | 6226300.0 | 33.62 |
2021-01-07 | 34.06 | 33.44 | 34.02 | 33.69 | 6487800.0 | 33.69 |
2021-01-06 | 34.2 | 33.41 | 33.69 | 33.94 | 6754300.0 | 33.94 |
2021-01-05 | 34.42 | 33.22 | 34.29 | 33.57 | 9052900.0 | 33.57 |
2021-01-04 | 34.68 | 33.91 | 34.59 | 34.23 | 5824100.0 | 34.23 |
2020-12-31 | 34.72 | 34.21 | 34.65 | 34.66 | 3353000.0 | 34.66 |
2020-12-30 | 35.03 | 34.64 | 34.9 | 34.67 | 2439300.0 | 34.67 |
2020-12-29 | 35.36 | 34.73 | 35.31 | 34.9 | 3324900.0 | 34.9 |
2020-12-28 | 35.41 | 34.93 | 35.05 | 35.21 | 3576000.0 | 35.21 |
2020-12-24 | 34.98 | 34.62 | 34.79 | 34.98 | 1575900.0 | 34.98 |
2020-12-23 | 35.04 | 34.44 | 34.44 | 34.8 | 3577500.0 | 34.8 |
2020-12-22 | 34.81 | 34.34 | 34.6 | 34.39 | 3717100.0 | 34.39 |
2020-12-21 | 34.66 | 34.12 | 34.12 | 34.57 | 5183500.0 | 34.57 |
2020-12-18 | 35.37 | 34.51 | 34.88 | 34.77 | 11194700.0 | 34.77 |
2020-12-17 | 34.78 | 34.46 | 34.66 | 34.62 | 4282500.0 | 34.62 |
2020-12-16 | 34.66 | 34.26 | 34.42 | 34.43 | 5738300.0 | 34.43 |
2020-12-15 | 34.5 | 33.92 | 34.42 | 34.33 | 4687800.0 | 34.33 |
2020-12-14 | 34.7 | 34.14 | 34.16 | 34.42 | 5798500.0 | 34.42 |
2020-12-11 | 34.17 | 33.8 | 33.88 | 34.07 | 3814900.0 | 34.07 |
2020-12-10 | 34.24 | 33.88 | 34.01 | 34.1 | 4284600.0 | 34.1 |
2020-12-09 | 34.6 | 33.97 | 34.48 | 34.22 | 5380000.0 | 34.22 |
2020-12-08 | 34.45 | 33.49 | 33.63 | 34.34 | 6753300.0 | 34.34 |
2020-12-07 | 34.01 | 33.45 | 34.0 | 33.6 | 5240800.0 | 33.6 |
2020-12-04 | 34.15 | 33.64 | 33.76 | 34.12 | 6146900.0 | 34.12 |
2020-12-03 | 33.59 | 32.8 | 32.84 | 33.45 | 4868900.0 | 33.45 |
2020-12-02 | 33.32 | 32.75 | 33.06 | 32.78 | 4770100.0 | 32.78 |
2020-12-01 | 33.22 | 32.77 | 32.97 | 33.14 | 4625700.0 | 33.14 |
2020-11-30 | 32.97 | 32.47 | 32.62 | 32.94 | 5826100.0 | 32.94 |
2020-11-27 | 33.04 | 32.62 | 32.76 | 32.84 | 2220700.0 | 32.84 |
2020-11-25 | 33.25 | 32.5 | 33.21 | 32.54 | 6040400.0 | 32.54 |
2020-11-24 | 33.86 | 32.72 | 32.92 | 33.83 | 8618400.0 | 33.43 |
2020-11-23 | 32.88 | 32.19 | 32.37 | 32.6 | 7282100.0 | 32.21 |
2020-11-20 | 32.33 | 31.75 | 31.8 | 32.26 | 9019400.0 | 31.88 |
2020-11-19 | 31.95 | 31.4 | 31.56 | 31.88 | 6150500.0 | 31.5 |
2020-11-18 | 32.42 | 31.54 | 31.7 | 31.63 | 7285200.0 | 31.26 |
2020-11-17 | 31.85 | 31.33 | 31.83 | 31.59 | 5109200.0 | 31.22 |
2020-11-16 | 32.27 | 31.42 | 31.61 | 32.15 | 7456300.0 | 31.77 |
2020-11-13 | 31.62 | 31.05 | 31.27 | 31.61 | 4165900.0 | 31.24 |
2020-11-12 | 31.39 | 30.69 | 31.24 | 31.1 | 5846000.0 | 30.73 |
2020-11-11 | 31.38 | 30.42 | 30.68 | 31.35 | 7814500.0 | 30.98 |
2020-11-10 | 30.55 | 29.53 | 30.04 | 30.48 | 13382400.0 | 30.12 |
2020-11-09 | 32.58 | 30.57 | 32.39 | 30.62 | 10642100.0 | 30.26 |
2020-11-06 | 31.99 | 31.44 | 31.87 | 31.54 | 4069300.0 | 31.17 |
2020-11-05 | 32.36 | 31.47 | 31.86 | 31.7 | 7920600.0 | 31.33 |
2020-11-04 | 32.49 | 31.77 | 32.07 | 31.82 | 6169600.0 | 31.44 |
2020-11-03 | 32.5 | 31.7 | 31.86 | 31.78 | 5427300.0 | 31.4 |
2020-11-02 | 31.94 | 30.86 | 31.04 | 31.67 | 7165100.0 | 31.3 |
2020-10-30 | 30.69 | 29.95 | 30.07 | 30.59 | 10477700.0 | 30.23 |
2020-10-29 | 30.45 | 29.42 | 29.7 | 30.04 | 7875600.0 | 29.68 |
2020-10-28 | 30.35 | 29.21 | 30.25 | 29.22 | 7781100.0 | 28.87 |
2020-10-27 | 30.92 | 30.51 | 30.68 | 30.68 | 5880200.0 | 30.32 |
2020-10-26 | 31.19 | 30.4 | 31.01 | 30.58 | 5488600.0 | 30.22 |
2020-10-23 | 31.61 | 31.1 | 31.49 | 31.37 | 4140600.0 | 31.0 |
2020-10-22 | 31.61 | 31.06 | 31.43 | 31.23 | 5345700.0 | 30.86 |
2020-10-21 | 31.9 | 31.43 | 31.75 | 31.44 | 6503600.0 | 31.07 |
2020-10-20 | 32.32 | 31.9 | 32.03 | 31.99 | 3524600.0 | 31.61 |
2020-10-19 | 32.38 | 31.61 | 32.25 | 31.75 | 4164000.0 | 31.37 |
2020-10-16 | 32.62 | 32.1 | 32.38 | 32.16 | 3468100.0 | 31.78 |
2020-10-15 | 32.32 | 31.56 | 31.8 | 32.3 | 3685400.0 | 31.92 |
2020-10-14 | 32.87 | 31.86 | 32.41 | 32.15 | 7808200.0 | 31.77 |
2020-10-13 | 32.46 | 31.52 | 31.67 | 32.41 | 7446800.0 | 32.03 |
2020-10-12 | 32.07 | 31.21 | 31.43 | 31.65 | 8796300.0 | 31.28 |
2020-10-09 | 31.48 | 31.0 | 31.29 | 31.11 | 4100100.0 | 30.74 |
2020-10-08 | 31.34 | 30.9 | 30.99 | 31.22 | 4590800.0 | 30.85 |
2020-10-07 | 31.0 | 30.5 | 30.8 | 30.84 | 3869000.0 | 30.48 |
2020-10-06 | 31.27 | 30.59 | 31.02 | 30.67 | 4924100.0 | 30.31 |
2020-10-05 | 31.07 | 30.62 | 30.64 | 31.0 | 4470800.0 | 30.63 |
2020-10-02 | 30.58 | 29.93 | 29.94 | 30.47 | 5393600.0 | 30.11 |
2020-10-01 | 30.4 | 29.67 | 30.0 | 30.37 | 6060100.0 | 30.01 |
2020-09-30 | 30.21 | 29.61 | 29.61 | 29.95 | 6047100.0 | 29.6 |
2020-09-29 | 29.88 | 29.36 | 29.77 | 29.59 | 4339600.0 | 29.24 |
2020-09-28 | 29.99 | 29.43 | 29.65 | 29.83 | 4840300.0 | 29.48 |
2020-09-25 | 29.22 | 28.56 | 28.88 | 29.13 | 5704800.0 | 28.79 |
2020-09-24 | 29.17 | 28.57 | 28.72 | 28.84 | 5317300.0 | 28.5 |
2020-09-23 | 29.48 | 28.69 | 29.38 | 28.77 | 6527100.0 | 28.43 |
2020-09-22 | 29.87 | 29.14 | 29.72 | 29.23 | 5677000.0 | 28.88 |
2020-09-21 | 29.7 | 29.11 | 29.4 | 29.65 | 8388300.0 | 29.3 |
2020-09-18 | 30.7 | 29.48 | 30.7 | 29.74 | 16042800.0 | 29.39 |
2020-09-17 | 31.06 | 30.11 | 30.93 | 30.64 | 11360200.0 | 30.28 |
2020-09-16 | 32.43 | 31.16 | 32.42 | 31.36 | 9318800.0 | 30.99 |
2020-09-15 | 33.93 | 31.88 | 32.67 | 31.97 | 11059300.0 | 31.59 |
2020-09-14 | 32.18 | 31.43 | 31.95 | 31.87 | 5246500.0 | 31.49 |
2020-09-11 | 32.17 | 31.24 | 31.66 | 31.71 | 7068200.0 | 31.34 |
2020-09-10 | 32.23 | 31.33 | 31.61 | 31.51 | 7020800.0 | 31.14 |
2020-09-09 | 32.05 | 31.25 | 32.0 | 31.65 | 8372700.0 | 31.28 |
2020-09-08 | 33.19 | 31.64 | 33.02 | 31.76 | 9385800.0 | 31.38 |
2020-09-04 | 33.93 | 33.1 | 33.69 | 33.47 | 6642600.0 | 33.07 |
2020-09-03 | 35.05 | 33.27 | 34.53 | 33.55 | 8411100.0 | 33.15 |
2020-09-02 | 34.94 | 34.11 | 34.29 | 34.71 | 5114300.0 | 34.3 |
2020-09-01 | 34.78 | 33.92 | 34.75 | 34.14 | 6029100.0 | 33.74 |
2020-08-31 | 35.14 | 34.56 | 34.86 | 35.04 | 4479100.0 | 34.63 |
2020-08-28 | 34.91 | 34.25 | 34.76 | 34.88 | 4213600.0 | 34.47 |
2020-08-27 | 35.24 | 34.7 | 35.09 | 34.76 | 4432600.0 | 34.35 |
2020-08-26 | 35.36 | 34.83 | 35.32 | 35.31 | 4382300.0 | 34.5 |
2020-08-25 | 35.41 | 34.92 | 35.31 | 35.37 | 4667800.0 | 34.56 |
2020-08-24 | 35.09 | 34.35 | 34.69 | 35.09 | 4229900.0 | 34.28 |
2020-08-21 | 34.9 | 34.32 | 34.77 | 34.56 | 4749600.0 | 33.76 |
2020-08-20 | 35.31 | 34.73 | 35.26 | 34.85 | 4553600.0 | 34.05 |
2020-08-19 | 35.87 | 35.38 | 35.75 | 35.43 | 4002500.0 | 34.61 |
2020-08-18 | 36.01 | 35.26 | 36.0 | 35.66 | 4677600.0 | 34.84 |
2020-08-17 | 36.37 | 35.54 | 35.68 | 35.93 | 7009700.0 | 35.1 |
2020-08-14 | 35.67 | 35.13 | 35.34 | 35.59 | 3107400.0 | 34.77 |
2020-08-13 | 35.67 | 35.13 | 35.44 | 35.57 | 5121500.0 | 34.75 |
2020-08-12 | 35.5 | 34.76 | 34.89 | 35.33 | 4828900.0 | 34.52 |
2020-08-11 | 35.25 | 34.49 | 35.0 | 34.63 | 4790500.0 | 33.83 |
2020-08-10 | 35.35 | 34.52 | 35.33 | 34.79 | 5966500.0 | 33.99 |
2020-08-07 | 35.45 | 34.98 | 35.14 | 35.41 | 4163000.0 | 34.59 |
2020-08-06 | 35.33 | 34.67 | 34.84 | 35.28 | 5721600.0 | 34.47 |
2020-08-05 | 35.23 | 34.65 | 35.15 | 34.78 | 3966300.0 | 33.98 |
2020-08-04 | 35.14 | 34.38 | 34.79 | 35.08 | 6284300.0 | 34.27 |
2020-08-03 | 35.05 | 34.25 | 34.47 | 34.79 | 6207300.0 | 33.99 |
2020-07-31 | 34.83 | 33.83 | 34.12 | 34.38 | 11209500.0 | 33.59 |
2020-07-30 | 35.5 | 33.36 | 35.06 | 34.39 | 12148600.0 | 33.6 |
2020-07-29 | 35.87 | 35.4 | 35.55 | 35.57 | 6796300.0 | 34.75 |
2020-07-28 | 35.39 | 34.76 | 34.76 | 35.25 | 6037400.0 | 34.44 |
2020-07-27 | 34.89 | 34.49 | 34.67 | 34.84 | 4244500.0 | 34.04 |
2020-07-24 | 35.25 | 34.51 | 34.9 | 34.68 | 4331400.0 | 33.88 |
2020-07-23 | 35.13 | 34.27 | 34.65 | 34.86 | 6103800.0 | 34.06 |
2020-07-22 | 34.96 | 34.28 | 34.65 | 34.9 | 4020100.0 | 34.1 |
2020-07-21 | 34.89 | 34.27 | 34.36 | 34.53 | 5002700.0 | 33.74 |
2020-07-20 | 34.92 | 33.91 | 34.92 | 34.12 | 6514800.0 | 33.33 |
2020-07-17 | 35.19 | 34.37 | 34.61 | 35.01 | 8461100.0 | 34.2 |
2020-07-16 | 34.69 | 33.44 | 33.57 | 34.4 | 9726600.0 | 33.61 |
2020-07-15 | 33.5 | 33.05 | 33.5 | 33.15 | 5105700.0 | 32.39 |
2020-07-14 | 33.44 | 32.28 | 32.3 | 33.31 | 7868100.0 | 32.54 |
2020-07-13 | 32.95 | 32.18 | 32.51 | 32.51 | 6236300.0 | 31.76 |
2020-07-10 | 32.31 | 31.35 | 31.35 | 32.28 | 5302700.0 | 31.54 |
2020-07-09 | 31.75 | 31.16 | 31.64 | 31.37 | 3731700.0 | 30.65 |
2020-07-08 | 32.16 | 31.48 | 32.04 | 31.86 | 3668400.0 | 31.13 |
2020-07-07 | 32.28 | 31.78 | 31.79 | 32.05 | 5106400.0 | 31.31 |
2020-07-06 | 32.34 | 31.85 | 32.08 | 32.0 | 4839400.0 | 31.26 |
2020-07-02 | 32.21 | 31.73 | 31.95 | 31.81 | 4284800.0 | 31.08 |
2020-07-01 | 32.03 | 31.49 | 31.93 | 31.67 | 4482300.0 | 30.94 |
2020-06-30 | 32.05 | 31.5 | 31.64 | 31.89 | 5854100.0 | 31.16 |
2020-06-29 | 31.71 | 31.0 | 31.0 | 31.64 | 5010500.0 | 30.91 |
2020-06-26 | 31.89 | 30.8 | 31.89 | 30.9 | 7293900.0 | 30.19 |
2020-06-25 | 32.07 | 31.51 | 31.95 | 31.88 | 4871100.0 | 31.15 |
2020-06-24 | 32.31 | 31.67 | 32.25 | 32.13 | 5962600.0 | 31.39 |
2020-06-23 | 33.38 | 32.31 | 33.2 | 32.4 | 7113900.0 | 31.65 |
2020-06-22 | 33.37 | 32.8 | 33.07 | 33.15 | 6773000.0 | 32.39 |
2020-06-19 | 33.7 | 33.07 | 33.25 | 33.48 | 9231500.0 | 32.71 |
2020-06-18 | 33.2 | 32.5 | 32.61 | 33.18 | 3839700.0 | 32.42 |
2020-06-17 | 33.38 | 32.76 | 32.92 | 32.8 | 5040200.0 | 32.05 |
2020-06-16 | 32.9 | 32.02 | 32.58 | 32.73 | 5833900.0 | 31.98 |
2020-06-15 | 32.12 | 30.99 | 31.26 | 32.12 | 5008100.0 | 31.38 |
2020-06-12 | 31.98 | 31.23 | 31.79 | 31.8 | 5436600.0 | 31.07 |
2020-06-11 | 31.91 | 31.14 | 31.72 | 31.18 | 6965100.0 | 30.46 |
2020-06-10 | 33.19 | 32.4 | 33.09 | 32.5 | 5541200.0 | 31.75 |
2020-06-09 | 33.5 | 32.74 | 33.3 | 33.1 | 5874900.0 | 32.34 |
2020-06-08 | 34.0 | 32.51 | 32.54 | 33.97 | 11939500.0 | 33.19 |
2020-06-05 | 32.64 | 31.69 | 31.73 | 32.62 | 19534500.0 | 31.87 |
2020-06-04 | 31.5 | 30.82 | 30.97 | 31.49 | 6157000.0 | 30.77 |
2020-06-03 | 31.83 | 31.28 | 31.5 | 31.31 | 5623100.0 | 30.59 |
2020-06-02 | 31.46 | 30.42 | 30.49 | 31.43 | 7215400.0 | 30.71 |
2020-06-01 | 30.78 | 30.32 | 30.5 | 30.42 | 5396200.0 | 29.72 |
2020-05-29 | 30.59 | 29.77 | 30.27 | 30.47 | 6856500.0 | 29.77 |
2020-05-28 | 30.75 | 30.26 | 30.62 | 30.39 | 3709900.0 | 29.69 |
2020-05-27 | 31.06 | 30.27 | 30.36 | 31.03 | 5170600.0 | 29.92 |
2020-05-26 | 30.74 | 30.14 | 30.36 | 30.22 | 5977800.0 | 29.14 |
2020-05-22 | 29.99 | 29.56 | 29.57 | 29.95 | 3283400.0 | 28.88 |
2020-05-21 | 30.11 | 29.59 | 30.06 | 29.71 | 4170800.0 | 28.65 |
2020-05-20 | 30.48 | 29.98 | 30.15 | 30.24 | 4609500.0 | 29.16 |
2020-05-19 | 30.93 | 29.9 | 30.82 | 29.91 | 6538500.0 | 28.84 |
2020-05-18 | 31.14 | 29.95 | 30.06 | 30.87 | 12873400.0 | 29.77 |
2020-05-15 | 29.32 | 28.56 | 28.71 | 29.2 | 5349400.0 | 28.16 |
2020-05-14 | 28.93 | 28.12 | 28.5 | 28.8 | 4866400.0 | 27.77 |
2020-05-13 | 29.52 | 28.48 | 29.44 | 28.76 | 6637400.0 | 27.74 |
2020-05-12 | 29.78 | 29.34 | 29.34 | 29.38 | 4700200.0 | 28.33 |
2020-05-11 | 29.58 | 29.26 | 29.31 | 29.33 | 3929600.0 | 28.29 |
2020-05-08 | 29.67 | 28.93 | 29.09 | 29.56 | 5297400.0 | 28.51 |
2020-05-07 | 29.72 | 28.73 | 29.58 | 28.83 | 4934300.0 | 27.8 |
2020-05-06 | 29.57 | 28.88 | 29.14 | 29.4 | 6164200.0 | 28.35 |
2020-05-05 | 29.49 | 28.86 | 29.0 | 28.94 | 7385600.0 | 27.91 |
2020-05-04 | 29.24 | 28.45 | 29.14 | 28.93 | 6662800.0 | 27.9 |
2020-05-01 | 30.24 | 29.15 | 29.99 | 29.38 | 6200700.0 | 28.33 |
2020-04-30 | 30.89 | 29.53 | 30.13 | 30.33 | 10035200.0 | 29.25 |
2020-04-29 | 31.03 | 30.17 | 30.54 | 30.53 | 7681100.0 | 29.44 |
2020-04-28 | 30.77 | 30.06 | 30.48 | 30.43 | 6920900.0 | 29.35 |
2020-04-27 | 30.25 | 29.35 | 29.5 | 30.19 | 7071600.0 | 29.11 |
2020-04-24 | 29.33 | 28.59 | 28.59 | 29.23 | 7276600.0 | 28.19 |
2020-04-23 | 29.05 | 28.46 | 28.62 | 28.53 | 4418300.0 | 27.51 |
2020-04-22 | 28.94 | 28.45 | 28.83 | 28.76 | 4638700.0 | 27.74 |
2020-04-21 | 29.13 | 28.31 | 28.93 | 28.47 | 6143300.0 | 27.46 |
2020-04-20 | 29.8 | 28.88 | 28.98 | 29.17 | 6184200.0 | 28.13 |
2020-04-17 | 29.49 | 28.65 | 29.12 | 29.33 | 8131600.0 | 28.29 |
2020-04-16 | 29.41 | 28.2 | 28.5 | 29.23 | 9266000.0 | 28.19 |
2020-04-15 | 28.09 | 27.41 | 28.0 | 28.05 | 6209600.0 | 27.05 |
2020-04-14 | 28.67 | 27.93 | 28.09 | 28.45 | 6668600.0 | 27.44 |
2020-04-13 | 28.17 | 27.34 | 27.9 | 27.93 | 6711500.0 | 26.94 |
2020-04-09 | 28.5 | 27.35 | 27.35 | 28.11 | 11111900.0 | 27.11 |
2020-04-08 | 27.5 | 26.61 | 26.75 | 27.32 | 7458600.0 | 26.35 |
2020-04-07 | 27.48 | 26.04 | 26.97 | 26.61 | 12177900.0 | 25.66 |
2020-04-06 | 26.12 | 25.56 | 26.0 | 25.91 | 7757500.0 | 24.99 |
2020-04-03 | 25.48 | 24.39 | 24.39 | 25.32 | 9217500.0 | 24.42 |
2020-04-02 | 24.79 | 23.36 | 23.48 | 24.64 | 7376700.0 | 23.76 |
2020-04-01 | 24.39 | 23.5 | 24.02 | 23.68 | 6098600.0 | 22.84 |
2020-03-31 | 25.49 | 24.4 | 25.11 | 24.74 | 7037500.0 | 23.86 |
2020-03-30 | 25.3 | 24.04 | 24.64 | 25.17 | 8008400.0 | 24.27 |
2020-03-27 | 25.18 | 23.61 | 24.0 | 24.24 | 8529400.0 | 23.38 |
2020-03-26 | 27.38 | 22.98 | 23.24 | 24.77 | 12900700.0 | 23.89 |
2020-03-25 | 24.32 | 22.88 | 23.39 | 22.96 | 15683100.0 | 22.14 |
2020-03-24 | 23.36 | 21.53 | 21.79 | 22.99 | 11706200.0 | 22.17 |
2020-03-23 | 23.3 | 20.67 | 22.29 | 20.77 | 14829300.0 | 20.03 |
2020-03-20 | 23.24 | 21.78 | 22.45 | 22.28 | 12908300.0 | 21.49 |
2020-03-19 | 23.56 | 21.92 | 23.16 | 22.28 | 12585300.0 | 21.49 |
2020-03-18 | 24.0 | 21.93 | 22.34 | 23.69 | 11805700.0 | 22.85 |
2020-03-17 | 23.91 | 20.84 | 22.21 | 23.83 | 12594400.0 | 22.98 |
2020-03-16 | 23.57 | 19.99 | 20.9 | 22.02 | 14821500.0 | 21.24 |
2020-03-13 | 23.99 | 20.7 | 21.24 | 23.97 | 15014300.0 | 23.12 |
2020-03-12 | 22.07 | 20.04 | 21.9 | 20.06 | 15386400.0 | 19.35 |
2020-03-11 | 24.24 | 23.31 | 23.91 | 23.66 | 11763400.0 | 22.43 |
2020-03-10 | 24.89 | 23.49 | 24.67 | 24.5 | 12339200.0 | 23.23 |
2020-03-09 | 24.7 | 23.67 | 24.08 | 23.96 | 16231400.0 | 22.72 |
2020-03-06 | 26.39 | 25.62 | 25.66 | 26.03 | 8694600.0 | 24.68 |
2020-03-05 | 26.75 | 25.73 | 25.83 | 26.65 | 12581900.0 | 25.27 |
2020-03-04 | 26.48 | 25.6 | 25.93 | 26.45 | 8588100.0 | 25.08 |
2020-03-03 | 26.52 | 25.25 | 26.0 | 25.5 | 11011400.0 | 24.18 |
2020-03-02 | 26.08 | 24.57 | 24.75 | 26.07 | 14470800.0 | 24.72 |
2020-02-28 | 24.81 | 24.01 | 24.55 | 24.77 | 16285200.0 | 23.48 |
2020-02-27 | 25.49 | 24.76 | 25.38 | 24.97 | 14102800.0 | 23.67 |
2020-02-26 | 26.24 | 25.36 | 26.23 | 25.64 | 11768200.0 | 24.31 |
2020-02-25 | 26.7 | 25.75 | 26.62 | 26.07 | 11732200.0 | 24.72 |
2020-02-24 | 27.14 | 26.26 | 26.96 | 26.63 | 12622200.0 | 25.25 |
2020-02-21 | 27.51 | 27.17 | 27.2 | 27.26 | 6716800.0 | 25.84 |
2020-02-20 | 27.78 | 27.15 | 27.27 | 27.42 | 7005900.0 | 26.0 |
2020-02-19 | 27.45 | 27.11 | 27.36 | 27.31 | 7947900.0 | 25.89 |
2020-02-18 | 27.45 | 26.3 | 26.77 | 27.33 | 16772400.0 | 25.91 |