名前 | Alliant Energy Corporation Common Stock |
ティッカー | LNT |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.67 | 47.74 | 48.55 | 47.82 | 1128300.0 | 47.82 |
2021-02-12 | 48.85 | 48.12 | 48.67 | 48.29 | 1269100.0 | 48.29 |
2021-02-11 | 49.4 | 48.5 | 49.13 | 48.71 | 912800.0 | 48.71 |
2021-02-10 | 49.52 | 48.86 | 49.14 | 49.12 | 800400.0 | 49.12 |
2021-02-09 | 49.44 | 48.25 | 49.28 | 48.84 | 834500.0 | 48.84 |
2021-02-08 | 50.0 | 48.95 | 49.67 | 49.06 | 875700.0 | 49.06 |
2021-02-05 | 49.87 | 49.31 | 49.45 | 49.68 | 778500.0 | 49.68 |
2021-02-04 | 49.75 | 48.7 | 48.93 | 49.46 | 924800.0 | 49.46 |
2021-02-03 | 49.94 | 49.04 | 49.4 | 49.11 | 1229000.0 | 49.11 |
2021-02-02 | 49.91 | 48.77 | 49.13 | 49.02 | 1065800.0 | 49.02 |
2021-02-01 | 49.41 | 48.25 | 48.74 | 48.95 | 1236500.0 | 48.95 |
2021-01-29 | 49.14 | 48.07 | 48.84 | 48.65 | 1800400.0 | 48.65 |
2021-01-28 | 49.92 | 48.57 | 48.92 | 48.96 | 1236500.0 | 48.96 |
2021-01-27 | 50.11 | 48.51 | 49.56 | 48.98 | 1452400.0 | 48.58 |
2021-01-26 | 50.5 | 49.55 | 50.5 | 49.84 | 1077400.0 | 49.43 |
2021-01-25 | 50.68 | 49.05 | 49.41 | 50.5 | 2205300.0 | 50.08 |
2021-01-22 | 49.82 | 48.71 | 49.82 | 49.41 | 1283500.0 | 49.0 |
2021-01-21 | 50.16 | 49.51 | 49.77 | 49.75 | 920300.0 | 49.34 |
2021-01-20 | 50.15 | 49.22 | 49.31 | 49.92 | 1867000.0 | 49.51 |
2021-01-19 | 50.12 | 49.03 | 49.86 | 49.63 | 1934200.0 | 49.22 |
2021-01-15 | 49.57 | 47.71 | 47.94 | 49.47 | 1652400.0 | 49.06 |
2021-01-14 | 48.7 | 47.56 | 48.68 | 48.09 | 936400.0 | 47.69 |
2021-01-13 | 48.95 | 47.98 | 48.19 | 48.75 | 951500.0 | 48.35 |
2021-01-12 | 48.54 | 47.21 | 48.4 | 48.03 | 920700.0 | 47.63 |
2021-01-11 | 49.56 | 48.23 | 49.33 | 48.55 | 1022900.0 | 48.15 |
2021-01-08 | 49.47 | 48.66 | 49.2 | 49.35 | 1183500.0 | 48.94 |
2021-01-07 | 50.95 | 49.09 | 50.95 | 49.11 | 1317600.0 | 48.71 |
2021-01-06 | 51.28 | 50.23 | 50.58 | 51.0 | 969900.0 | 50.58 |
2021-01-05 | 50.79 | 50.02 | 50.5 | 50.25 | 968100.0 | 49.84 |
2021-01-04 | 51.54 | 50.27 | 51.53 | 50.49 | 807700.0 | 50.07 |
2020-12-31 | 51.61 | 50.42 | 50.49 | 51.53 | 916200.0 | 51.11 |
2020-12-30 | 51.0 | 50.36 | 50.52 | 50.76 | 563800.0 | 50.34 |
2020-12-29 | 50.91 | 50.26 | 50.61 | 50.48 | 1048600.0 | 50.06 |
2020-12-28 | 50.82 | 50.13 | 50.35 | 50.31 | 743600.0 | 49.9 |
2020-12-24 | 50.07 | 47.61 | 49.58 | 50.02 | 743200.0 | 49.61 |
2020-12-23 | 50.68 | 49.54 | 50.47 | 49.54 | 1005300.0 | 49.13 |
2020-12-22 | 50.34 | 49.91 | 50.31 | 50.18 | 1059700.0 | 49.77 |
2020-12-21 | 50.81 | 49.36 | 50.54 | 50.34 | 1692300.0 | 49.93 |
2020-12-18 | 51.89 | 50.67 | 51.57 | 51.05 | 2601900.0 | 50.63 |
2020-12-17 | 52.31 | 51.67 | 51.84 | 51.73 | 1224100.0 | 51.3 |
2020-12-16 | 52.86 | 51.62 | 52.58 | 51.64 | 1378800.0 | 51.22 |
2020-12-15 | 52.58 | 51.21 | 51.56 | 52.38 | 1108000.0 | 51.95 |
2020-12-14 | 52.47 | 51.32 | 52.2 | 51.34 | 677700.0 | 50.92 |
2020-12-11 | 51.83 | 51.43 | 51.58 | 51.71 | 810200.0 | 51.28 |
2020-12-10 | 52.36 | 51.49 | 51.99 | 51.86 | 1016100.0 | 51.43 |
2020-12-09 | 52.85 | 51.92 | 52.81 | 52.3 | 1161800.0 | 51.87 |
2020-12-08 | 53.32 | 52.55 | 53.1 | 52.76 | 1177000.0 | 52.33 |
2020-12-07 | 53.37 | 52.74 | 53.02 | 53.34 | 1267000.0 | 52.9 |
2020-12-04 | 53.77 | 52.66 | 53.34 | 52.88 | 1270000.0 | 52.44 |
2020-12-03 | 53.69 | 52.88 | 53.69 | 53.36 | 1485100.0 | 52.92 |
2020-12-02 | 53.85 | 52.69 | 53.15 | 53.82 | 1412100.0 | 53.38 |
2020-12-01 | 53.7 | 52.81 | 52.96 | 53.37 | 1355900.0 | 52.93 |
2020-11-30 | 52.95 | 52.11 | 52.61 | 52.6 | 2092700.0 | 52.17 |
2020-11-27 | 53.71 | 52.56 | 53.39 | 52.76 | 461200.0 | 52.33 |
2020-11-25 | 53.87 | 52.76 | 53.42 | 53.51 | 1282500.0 | 53.07 |
2020-11-24 | 53.5 | 52.55 | 53.04 | 53.37 | 1208600.0 | 52.93 |
2020-11-23 | 53.4 | 52.6 | 53.16 | 52.75 | 1049000.0 | 52.32 |
2020-11-20 | 53.15 | 52.16 | 52.52 | 52.87 | 1667800.0 | 52.43 |
2020-11-19 | 53.71 | 52.22 | 53.6 | 52.47 | 1022600.0 | 52.04 |
2020-11-18 | 55.11 | 53.01 | 54.98 | 53.06 | 1501800.0 | 52.62 |
2020-11-17 | 56.55 | 54.66 | 56.23 | 54.73 | 1405600.0 | 54.28 |
2020-11-16 | 57.12 | 55.79 | 57.01 | 56.44 | 1032600.0 | 55.98 |
2020-11-13 | 56.8 | 55.85 | 56.51 | 56.2 | 978000.0 | 55.74 |
2020-11-12 | 57.39 | 55.86 | 57.17 | 56.13 | 1282000.0 | 55.67 |
2020-11-11 | 57.78 | 56.98 | 57.17 | 57.42 | 733900.0 | 56.95 |
2020-11-10 | 57.38 | 56.41 | 56.41 | 56.96 | 1132500.0 | 56.49 |
2020-11-09 | 58.1 | 56.3 | 56.41 | 56.63 | 1551000.0 | 56.16 |
2020-11-06 | 55.79 | 54.05 | 55.25 | 54.57 | 1047800.0 | 54.12 |
2020-11-05 | 56.17 | 54.65 | 55.86 | 54.88 | 1145900.0 | 54.43 |
2020-11-04 | 57.48 | 55.12 | 56.3 | 55.34 | 1552700.0 | 54.88 |
2020-11-03 | 57.52 | 55.71 | 55.92 | 56.44 | 1951500.0 | 55.98 |
2020-11-02 | 56.93 | 55.39 | 56.06 | 56.69 | 1342500.0 | 56.22 |
2020-10-30 | 55.74 | 54.64 | 55.42 | 55.28 | 1348000.0 | 54.83 |
2020-10-29 | 56.27 | 54.15 | 54.78 | 55.57 | 967500.0 | 55.11 |
2020-10-28 | 57.06 | 55.43 | 56.19 | 55.52 | 1267500.0 | 54.69 |
2020-10-27 | 57.52 | 56.63 | 57.05 | 57.16 | 978600.0 | 56.3 |
2020-10-26 | 57.01 | 56.1 | 56.29 | 56.83 | 797800.0 | 55.98 |
2020-10-23 | 56.86 | 56.13 | 56.85 | 56.67 | 832200.0 | 55.82 |
2020-10-22 | 56.65 | 55.33 | 55.5 | 56.46 | 1256000.0 | 55.61 |
2020-10-21 | 56.08 | 54.98 | 55.0 | 55.64 | 1527000.0 | 54.8 |
2020-10-20 | 55.38 | 54.62 | 54.89 | 55.14 | 875600.0 | 54.31 |
2020-10-19 | 55.22 | 54.56 | 54.98 | 54.72 | 1599800.0 | 53.9 |
2020-10-16 | 55.23 | 54.21 | 54.49 | 54.89 | 1339700.0 | 54.07 |
2020-10-15 | 54.88 | 53.62 | 53.71 | 54.55 | 874600.0 | 53.73 |
2020-10-14 | 54.53 | 53.76 | 54.29 | 54.05 | 698000.0 | 53.24 |
2020-10-13 | 54.5 | 53.66 | 54.38 | 54.08 | 898600.0 | 53.27 |
2020-10-12 | 55.2 | 54.59 | 54.63 | 54.72 | 1271800.0 | 53.9 |
2020-10-09 | 55.52 | 54.48 | 55.22 | 54.74 | 881300.0 | 53.92 |
2020-10-08 | 55.2 | 54.08 | 54.22 | 55.18 | 1405500.0 | 54.35 |
2020-10-07 | 54.84 | 53.74 | 54.73 | 54.08 | 1063000.0 | 53.27 |
2020-10-06 | 54.87 | 53.15 | 53.53 | 54.39 | 1334900.0 | 53.57 |
2020-10-05 | 53.52 | 52.53 | 53.15 | 53.31 | 1463100.0 | 52.51 |
2020-10-02 | 53.47 | 52.02 | 52.06 | 53.09 | 1491700.0 | 52.29 |
2020-10-01 | 52.53 | 51.57 | 51.57 | 52.33 | 1596600.0 | 51.54 |
2020-09-30 | 51.87 | 51.24 | 51.56 | 51.65 | 1583600.0 | 50.87 |
2020-09-29 | 51.77 | 50.99 | 51.66 | 51.08 | 968400.0 | 50.31 |
2020-09-28 | 51.97 | 51.24 | 51.66 | 51.49 | 1493000.0 | 50.72 |
2020-09-25 | 51.52 | 49.31 | 49.52 | 51.35 | 2044100.0 | 50.58 |
2020-09-24 | 50.31 | 49.42 | 49.8 | 49.93 | 1253400.0 | 49.18 |
2020-09-23 | 50.43 | 49.79 | 50.22 | 49.83 | 1196600.0 | 49.08 |
2020-09-22 | 50.47 | 49.64 | 49.67 | 50.01 | 1322600.0 | 49.26 |
2020-09-21 | 50.77 | 48.89 | 50.34 | 49.83 | 1805000.0 | 49.08 |
2020-09-18 | 52.11 | 50.88 | 52.02 | 50.98 | 2342500.0 | 50.21 |
2020-09-17 | 52.77 | 51.79 | 52.77 | 52.18 | 1167300.0 | 51.4 |
2020-09-16 | 53.67 | 52.45 | 52.75 | 53.06 | 1480900.0 | 52.26 |
2020-09-15 | 53.56 | 52.6 | 52.79 | 52.76 | 1518000.0 | 51.97 |
2020-09-14 | 52.57 | 51.84 | 52.12 | 52.33 | 2246000.0 | 51.54 |
2020-09-11 | 52.26 | 51.52 | 52.11 | 51.86 | 2009700.0 | 51.08 |
2020-09-10 | 53.89 | 52.03 | 53.51 | 52.08 | 1977900.0 | 51.3 |
2020-09-09 | 54.46 | 52.96 | 52.96 | 53.78 | 2710300.0 | 52.97 |
2020-09-08 | 53.4 | 52.31 | 53.28 | 52.65 | 1839000.0 | 51.86 |
2020-09-04 | 54.39 | 52.66 | 54.2 | 53.29 | 1763400.0 | 52.49 |
2020-09-03 | 55.15 | 53.57 | 54.85 | 53.97 | 1611600.0 | 53.16 |
2020-09-02 | 54.85 | 53.21 | 53.47 | 54.66 | 2170100.0 | 53.84 |
2020-09-01 | 54.07 | 53.25 | 54.01 | 53.48 | 996000.0 | 52.68 |
2020-08-31 | 54.6 | 54.02 | 54.09 | 54.15 | 1349300.0 | 53.34 |
2020-08-28 | 54.35 | 53.56 | 54.05 | 54.32 | 836200.0 | 53.5 |
2020-08-27 | 54.87 | 53.8 | 54.47 | 54.0 | 907700.0 | 53.19 |
2020-08-26 | 54.34 | 53.32 | 54.32 | 54.04 | 1402800.0 | 53.23 |
2020-08-25 | 55.07 | 54.14 | 55.06 | 54.25 | 875700.0 | 53.44 |
2020-08-24 | 54.69 | 53.6 | 54.27 | 54.65 | 838900.0 | 53.83 |
2020-08-21 | 54.2 | 53.16 | 53.81 | 54.08 | 943800.0 | 53.27 |
2020-08-20 | 54.13 | 53.15 | 53.5 | 53.62 | 882900.0 | 52.81 |
2020-08-19 | 54.06 | 53.47 | 53.81 | 53.82 | 975900.0 | 53.01 |
2020-08-18 | 54.01 | 53.31 | 53.79 | 53.65 | 799300.0 | 52.84 |
2020-08-17 | 54.47 | 53.69 | 54.04 | 53.9 | 1131200.0 | 53.09 |
2020-08-14 | 54.41 | 53.65 | 54.08 | 53.77 | 688300.0 | 52.96 |
2020-08-13 | 54.13 | 53.4 | 54.1 | 53.98 | 1181700.0 | 53.17 |
2020-08-12 | 54.44 | 53.55 | 53.95 | 53.93 | 884500.0 | 53.12 |
2020-08-11 | 55.6 | 53.49 | 55.6 | 53.66 | 911400.0 | 52.85 |
2020-08-10 | 55.59 | 54.64 | 55.03 | 55.35 | 1130500.0 | 54.52 |
2020-08-07 | 55.12 | 52.22 | 52.57 | 54.72 | 1476000.0 | 53.9 |
2020-08-06 | 53.45 | 52.35 | 52.76 | 53.34 | 1278300.0 | 52.54 |
2020-08-05 | 54.17 | 52.75 | 54.12 | 52.87 | 1709900.0 | 52.08 |
2020-08-04 | 54.13 | 53.41 | 53.54 | 53.8 | 1176000.0 | 52.99 |
2020-08-03 | 53.84 | 52.83 | 53.73 | 53.51 | 785900.0 | 52.71 |
2020-07-31 | 53.9 | 53.01 | 53.63 | 53.85 | 1198200.0 | 53.04 |
2020-07-30 | 53.95 | 52.63 | 53.22 | 53.77 | 1030900.0 | 52.96 |
2020-07-29 | 54.11 | 53.5 | 53.79 | 54.01 | 640600.0 | 52.82 |
2020-07-28 | 53.94 | 52.58 | 52.79 | 53.62 | 1108600.0 | 52.44 |
2020-07-27 | 53.13 | 52.36 | 53.01 | 52.87 | 1234600.0 | 51.71 |
2020-07-24 | 54.0 | 52.81 | 53.45 | 53.12 | 1418400.0 | 51.95 |
2020-07-23 | 53.44 | 52.67 | 52.7 | 53.25 | 1600200.0 | 52.08 |
2020-07-22 | 52.61 | 50.27 | 50.35 | 52.55 | 1449400.0 | 51.4 |
2020-07-21 | 51.43 | 50.26 | 50.39 | 50.73 | 1159100.0 | 49.62 |
2020-07-20 | 50.9 | 50.25 | 50.55 | 50.45 | 801600.0 | 49.34 |
2020-07-17 | 50.83 | 49.87 | 50.0 | 50.77 | 1328200.0 | 49.66 |
2020-07-16 | 49.94 | 49.25 | 49.31 | 49.73 | 870600.0 | 48.64 |
2020-07-15 | 50.54 | 49.34 | 50.04 | 49.37 | 1283800.0 | 48.29 |
2020-07-14 | 49.66 | 48.89 | 49.29 | 49.49 | 1860800.0 | 48.4 |
2020-07-13 | 49.34 | 48.66 | 48.93 | 48.95 | 2216300.0 | 47.88 |
2020-07-10 | 49.3 | 48.3 | 48.3 | 49.04 | 895100.0 | 47.96 |
2020-07-09 | 48.48 | 47.52 | 48.37 | 48.25 | 1346600.0 | 47.19 |
2020-07-08 | 48.73 | 48.05 | 48.42 | 48.51 | 1344000.0 | 47.45 |
2020-07-07 | 48.73 | 48.11 | 48.58 | 48.47 | 1706100.0 | 47.41 |
2020-07-06 | 50.19 | 48.76 | 49.75 | 49.0 | 1532100.0 | 47.92 |
2020-07-02 | 49.64 | 49.09 | 49.32 | 49.42 | 1148100.0 | 48.34 |
2020-07-01 | 48.96 | 47.68 | 47.77 | 48.76 | 959700.0 | 47.69 |
2020-06-30 | 48.14 | 47.29 | 47.41 | 47.84 | 1489000.0 | 46.79 |
2020-06-29 | 47.64 | 46.72 | 47.61 | 47.4 | 1321000.0 | 46.36 |
2020-06-26 | 47.56 | 46.4 | 46.83 | 47.05 | 3342600.0 | 46.02 |
2020-06-25 | 47.18 | 46.15 | 47.06 | 46.77 | 1753400.0 | 45.74 |
2020-06-24 | 47.61 | 46.57 | 47.4 | 47.12 | 2309500.0 | 46.09 |
2020-06-23 | 49.67 | 47.67 | 48.96 | 47.89 | 1056700.0 | 46.84 |
2020-06-22 | 48.71 | 47.51 | 47.99 | 48.49 | 1270400.0 | 47.43 |
2020-06-19 | 49.77 | 47.86 | 49.77 | 47.99 | 4699200.0 | 46.94 |
2020-06-18 | 49.1 | 48.41 | 48.63 | 49.03 | 881000.0 | 47.95 |
2020-06-17 | 49.42 | 48.27 | 49.28 | 48.91 | 1170100.0 | 47.84 |
2020-06-16 | 50.34 | 48.71 | 49.77 | 49.0 | 1396200.0 | 47.92 |
2020-06-15 | 49.36 | 47.22 | 47.48 | 48.92 | 1062300.0 | 47.85 |
2020-06-12 | 49.6 | 48.1 | 49.6 | 48.55 | 1614700.0 | 47.48 |
2020-06-11 | 50.38 | 48.23 | 49.97 | 48.69 | 1609600.0 | 47.62 |
2020-06-10 | 51.19 | 50.4 | 50.54 | 50.72 | 1113800.0 | 49.61 |
2020-06-09 | 52.26 | 50.42 | 51.75 | 50.77 | 1083900.0 | 49.66 |
2020-06-08 | 52.47 | 50.05 | 50.57 | 52.32 | 1378500.0 | 51.17 |
2020-06-05 | 51.69 | 50.35 | 50.65 | 50.64 | 1103100.0 | 49.53 |
2020-06-04 | 51.01 | 49.63 | 50.61 | 50.1 | 1666400.0 | 49.0 |
2020-06-03 | 51.43 | 50.27 | 50.62 | 51.04 | 1361900.0 | 49.92 |
2020-06-02 | 50.2 | 49.21 | 49.55 | 50.16 | 1553100.0 | 49.06 |
2020-06-01 | 49.69 | 48.77 | 49.32 | 49.46 | 989300.0 | 48.37 |
2020-05-29 | 49.72 | 48.4 | 48.48 | 49.36 | 1858800.0 | 48.28 |
2020-05-28 | 49.04 | 47.54 | 47.91 | 48.86 | 1276200.0 | 47.79 |
2020-05-27 | 47.89 | 46.76 | 47.74 | 47.33 | 1430900.0 | 46.29 |
2020-05-26 | 47.7 | 46.74 | 47.14 | 46.91 | 1071800.0 | 45.88 |
2020-05-22 | 46.41 | 45.96 | 46.1 | 46.38 | 875000.0 | 45.36 |
2020-05-21 | 46.89 | 45.99 | 46.41 | 46.03 | 983700.0 | 45.02 |
2020-05-20 | 47.42 | 46.38 | 46.63 | 46.66 | 882000.0 | 45.64 |
2020-05-19 | 47.65 | 46.31 | 47.35 | 46.32 | 1075100.0 | 45.3 |
2020-05-18 | 48.08 | 47.02 | 47.26 | 47.74 | 1170400.0 | 46.69 |
2020-05-15 | 46.06 | 44.74 | 45.72 | 45.95 | 3747400.0 | 44.94 |
2020-05-14 | 46.21 | 44.36 | 45.16 | 45.94 | 1510800.0 | 44.93 |
2020-05-13 | 46.25 | 45.39 | 45.95 | 45.86 | 1966100.0 | 44.85 |
2020-05-12 | 47.12 | 46.06 | 46.97 | 46.4 | 1317100.0 | 45.38 |
2020-05-11 | 47.84 | 46.45 | 47.84 | 47.08 | 1238300.0 | 46.05 |
2020-05-08 | 48.21 | 46.55 | 47.47 | 47.99 | 1312000.0 | 46.94 |
2020-05-07 | 47.41 | 46.12 | 46.88 | 46.24 | 1403400.0 | 45.23 |
2020-05-06 | 48.37 | 46.08 | 48.22 | 46.17 | 1716500.0 | 45.16 |
2020-05-05 | 48.43 | 47.5 | 47.61 | 48.02 | 976700.0 | 46.97 |
2020-05-04 | 47.71 | 46.6 | 47.41 | 47.5 | 1296500.0 | 46.46 |
2020-05-01 | 48.36 | 46.81 | 48.18 | 47.25 | 1391500.0 | 46.21 |
2020-04-30 | 49.3 | 47.94 | 49.1 | 48.55 | 1377500.0 | 47.48 |
2020-04-29 | 50.93 | 49.03 | 50.78 | 49.41 | 2091900.0 | 48.33 |
2020-04-28 | 51.37 | 50.08 | 50.94 | 50.65 | 1276300.0 | 49.17 |
2020-04-27 | 50.74 | 50.0 | 50.25 | 50.34 | 1512700.0 | 48.87 |
2020-04-24 | 50.4 | 48.89 | 50.05 | 49.98 | 1363300.0 | 48.52 |
2020-04-23 | 51.16 | 49.63 | 51.09 | 50.09 | 1087700.0 | 48.62 |
2020-04-22 | 51.6 | 49.83 | 50.45 | 51.03 | 1100700.0 | 49.54 |
2020-04-21 | 49.83 | 48.41 | 48.97 | 49.7 | 1047100.0 | 48.24 |
2020-04-20 | 52.53 | 49.85 | 52.07 | 49.99 | 1145300.0 | 48.53 |
2020-04-17 | 53.18 | 51.61 | 52.23 | 52.87 | 704000.0 | 51.32 |
2020-04-16 | 52.42 | 50.9 | 51.79 | 51.61 | 732300.0 | 50.1 |
2020-04-15 | 53.3 | 51.22 | 52.82 | 51.5 | 1003200.0 | 49.99 |
2020-04-14 | 53.75 | 52.17 | 52.46 | 53.62 | 1503700.0 | 52.05 |
2020-04-13 | 52.98 | 50.67 | 52.57 | 51.28 | 725400.0 | 49.78 |
2020-04-09 | 54.45 | 51.51 | 51.51 | 53.14 | 1351200.0 | 51.58 |
2020-04-08 | 51.66 | 47.79 | 48.12 | 51.23 | 1969700.0 | 49.73 |
2020-04-07 | 49.17 | 47.69 | 49.04 | 48.03 | 2453100.0 | 46.62 |
2020-04-06 | 48.68 | 46.1 | 46.47 | 47.83 | 1321600.0 | 46.43 |
2020-04-03 | 47.35 | 44.74 | 46.37 | 45.15 | 1487100.0 | 43.83 |
2020-04-02 | 47.29 | 43.61 | 44.03 | 46.92 | 1662100.0 | 45.55 |
2020-04-01 | 46.92 | 43.97 | 46.46 | 44.97 | 1889300.0 | 43.65 |
2020-03-31 | 50.49 | 48.01 | 49.67 | 48.29 | 2878200.0 | 46.88 |
2020-03-30 | 50.79 | 47.35 | 48.37 | 50.57 | 2166600.0 | 49.09 |
2020-03-27 | 49.33 | 45.67 | 46.37 | 47.75 | 1759900.0 | 46.35 |
2020-03-26 | 48.62 | 44.18 | 44.24 | 47.9 | 2889300.0 | 46.5 |
2020-03-25 | 45.89 | 40.51 | 43.07 | 44.18 | 3493100.0 | 42.89 |
2020-03-24 | 44.02 | 39.34 | 41.0 | 43.86 | 4065700.0 | 42.58 |
2020-03-23 | 40.72 | 37.66 | 40.28 | 39.99 | 2853900.0 | 38.82 |
2020-03-20 | 45.14 | 40.21 | 45.06 | 40.7 | 3291100.0 | 39.51 |
2020-03-19 | 49.4 | 44.51 | 49.04 | 45.03 | 2256800.0 | 43.71 |
2020-03-18 | 51.56 | 46.75 | 50.07 | 48.97 | 2835800.0 | 47.54 |
2020-03-17 | 53.94 | 48.51 | 48.6 | 52.37 | 4083100.0 | 50.84 |
2020-03-16 | 50.29 | 46.43 | 47.87 | 47.56 | 4457000.0 | 46.17 |
2020-03-13 | 51.1 | 47.55 | 49.92 | 50.9 | 2375900.0 | 49.41 |
2020-03-12 | 51.73 | 45.37 | 48.75 | 48.18 | 3107600.0 | 46.77 |
2020-03-11 | 53.8 | 50.91 | 52.81 | 51.59 | 3122800.0 | 50.08 |
2020-03-10 | 56.04 | 51.96 | 54.77 | 54.0 | 3358600.0 | 52.42 |
2020-03-09 | 56.41 | 53.19 | 54.62 | 54.16 | 3383800.0 | 52.57 |
2020-03-06 | 57.72 | 54.96 | 56.02 | 57.49 | 2469800.0 | 55.81 |
2020-03-05 | 58.02 | 56.58 | 57.02 | 57.39 | 1618100.0 | 55.71 |
2020-03-04 | 58.15 | 54.99 | 55.42 | 57.86 | 1672600.0 | 56.17 |
2020-03-03 | 56.54 | 54.56 | 55.29 | 54.77 | 2248700.0 | 53.17 |
2020-03-02 | 55.47 | 52.13 | 52.21 | 55.36 | 2205300.0 | 53.74 |
2020-02-28 | 54.0 | 51.25 | 54.0 | 52.12 | 3409300.0 | 50.59 |
2020-02-27 | 58.03 | 54.85 | 57.83 | 54.95 | 2215400.0 | 53.34 |
2020-02-26 | 58.76 | 57.8 | 58.06 | 57.83 | 2267800.0 | 56.14 |
2020-02-25 | 59.51 | 57.95 | 58.9 | 58.01 | 1873800.0 | 56.31 |
2020-02-24 | 59.8 | 58.73 | 59.36 | 58.84 | 1655600.0 | 57.12 |
2020-02-21 | 60.27 | 59.01 | 59.65 | 59.14 | 2395200.0 | 57.41 |
2020-02-20 | 59.67 | 59.11 | 59.37 | 59.57 | 1315500.0 | 57.83 |
2020-02-19 | 60.15 | 59.39 | 60.15 | 59.47 | 950300.0 | 57.73 |
2020-02-18 | 60.28 | 59.74 | 59.95 | 60.17 | 959400.0 | 58.41 |