名前 | Logitech International S.A. Ordinary Shares |
ティッカー | LOGI |
国 | United States |
上場年 | 1997.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 120.24 | 117.78 | 120.05 | 118.31 | 707800.0 | 118.31 |
2021-02-12 | 118.71 | 117.12 | 117.42 | 118.59 | 674200.0 | 118.59 |
2021-02-11 | 118.68 | 116.33 | 116.7 | 118.63 | 765500.0 | 118.63 |
2021-02-10 | 117.59 | 114.86 | 117.54 | 115.8 | 584800.0 | 115.8 |
2021-02-09 | 116.87 | 114.29 | 114.31 | 116.13 | 653600.0 | 116.13 |
2021-02-08 | 114.75 | 112.16 | 112.5 | 113.82 | 951200.0 | 113.82 |
2021-02-05 | 111.92 | 109.95 | 110.2 | 111.85 | 668800.0 | 111.85 |
2021-02-04 | 109.93 | 108.1 | 109.64 | 109.7 | 593300.0 | 109.7 |
2021-02-03 | 110.4 | 108.34 | 110.4 | 109.15 | 689000.0 | 109.15 |
2021-02-02 | 110.53 | 107.48 | 107.63 | 109.86 | 903000.0 | 109.86 |
2021-02-01 | 106.37 | 104.53 | 105.54 | 105.95 | 677800.0 | 105.95 |
2021-01-29 | 105.86 | 102.5 | 105.0 | 104.92 | 1055800.0 | 104.92 |
2021-01-28 | 109.72 | 106.25 | 106.99 | 107.18 | 1001900.0 | 107.18 |
2021-01-27 | 107.87 | 101.15 | 102.43 | 106.98 | 1596500.0 | 106.98 |
2021-01-26 | 104.28 | 101.63 | 103.65 | 102.6 | 683100.0 | 102.6 |
2021-01-25 | 105.97 | 102.82 | 105.16 | 104.65 | 1057500.0 | 104.65 |
2021-01-22 | 104.64 | 103.12 | 103.24 | 104.2 | 767000.0 | 104.2 |
2021-01-21 | 105.56 | 101.74 | 102.5 | 104.93 | 1348500.0 | 104.93 |
2021-01-20 | 102.2 | 98.94 | 100.52 | 100.4 | 1656400.0 | 100.4 |
2021-01-19 | 103.44 | 96.26 | 102.95 | 97.73 | 3431300.0 | 97.73 |
2021-01-15 | 103.8 | 100.47 | 103.22 | 100.91 | 809000.0 | 100.91 |
2021-01-14 | 104.53 | 102.66 | 102.76 | 103.81 | 1236200.0 | 103.81 |
2021-01-13 | 104.5 | 102.89 | 103.21 | 103.72 | 537800.0 | 103.72 |
2021-01-12 | 102.75 | 101.04 | 102.46 | 101.93 | 489800.0 | 101.93 |
2021-01-11 | 102.69 | 101.01 | 102.27 | 101.96 | 947300.0 | 101.96 |
2021-01-08 | 105.85 | 103.78 | 104.26 | 104.85 | 1206100.0 | 104.85 |
2021-01-07 | 103.91 | 100.12 | 100.12 | 103.28 | 739000.0 | 103.28 |
2021-01-06 | 100.19 | 96.91 | 97.16 | 98.98 | 750500.0 | 98.98 |
2021-01-05 | 99.79 | 98.58 | 98.98 | 99.65 | 624900.0 | 99.65 |
2021-01-04 | 100.21 | 95.51 | 99.69 | 98.47 | 1161100.0 | 98.47 |
2020-12-31 | 98.31 | 96.62 | 97.98 | 97.19 | 512500.0 | 97.19 |
2020-12-30 | 97.97 | 96.92 | 97.76 | 97.3 | 604200.0 | 97.3 |
2020-12-29 | 96.79 | 95.27 | 96.21 | 96.3 | 724500.0 | 96.3 |
2020-12-28 | 95.55 | 93.35 | 95.55 | 94.25 | 445000.0 | 94.25 |
2020-12-24 | 94.41 | 92.8 | 94.05 | 92.96 | 182600.0 | 92.96 |
2020-12-23 | 95.0 | 93.69 | 94.73 | 93.81 | 324200.0 | 93.81 |
2020-12-22 | 95.94 | 94.34 | 94.55 | 95.02 | 705000.0 | 95.02 |
2020-12-21 | 95.22 | 92.82 | 93.4 | 95.06 | 573000.0 | 95.06 |
2020-12-18 | 94.87 | 92.92 | 93.65 | 94.85 | 570700.0 | 94.85 |
2020-12-17 | 94.06 | 92.7 | 93.39 | 93.71 | 603600.0 | 93.71 |
2020-12-16 | 92.06 | 90.92 | 91.59 | 91.45 | 664000.0 | 91.45 |
2020-12-15 | 90.98 | 89.83 | 90.57 | 90.4 | 565800.0 | 90.4 |
2020-12-14 | 90.67 | 89.28 | 90.14 | 89.39 | 440700.0 | 89.39 |
2020-12-11 | 91.23 | 88.87 | 89.06 | 89.79 | 527400.0 | 89.79 |
2020-12-10 | 89.93 | 87.62 | 87.84 | 89.6 | 368300.0 | 89.6 |
2020-12-09 | 90.07 | 87.44 | 89.9 | 88.15 | 458000.0 | 88.15 |
2020-12-08 | 90.49 | 87.88 | 88.0 | 89.66 | 559500.0 | 89.66 |
2020-12-07 | 88.87 | 86.57 | 86.58 | 88.39 | 625200.0 | 88.39 |
2020-12-04 | 87.34 | 85.24 | 85.7 | 87.32 | 688700.0 | 87.32 |
2020-12-03 | 87.35 | 86.45 | 87.24 | 86.67 | 610500.0 | 86.67 |
2020-12-02 | 87.69 | 86.15 | 87.37 | 86.48 | 601400.0 | 86.48 |
2020-12-01 | 88.35 | 86.46 | 86.98 | 88.22 | 971900.0 | 88.22 |
2020-11-30 | 90.36 | 87.7 | 88.97 | 90.3 | 1189300.0 | 90.3 |
2020-11-27 | 87.15 | 85.44 | 85.95 | 86.95 | 543700.0 | 86.95 |
2020-11-25 | 86.05 | 83.21 | 83.23 | 85.94 | 1062900.0 | 85.94 |
2020-11-24 | 82.67 | 80.78 | 81.12 | 82.55 | 665700.0 | 82.55 |
2020-11-23 | 83.97 | 81.22 | 83.94 | 81.45 | 668100.0 | 81.45 |
2020-11-20 | 84.48 | 82.74 | 82.99 | 83.72 | 626200.0 | 83.72 |
2020-11-19 | 84.08 | 81.78 | 82.4 | 83.79 | 721900.0 | 83.79 |
2020-11-18 | 82.05 | 80.23 | 82.03 | 81.06 | 841800.0 | 81.06 |
2020-11-17 | 82.38 | 80.51 | 81.92 | 80.93 | 650800.0 | 80.93 |
2020-11-16 | 83.48 | 80.86 | 81.05 | 82.92 | 635000.0 | 82.92 |
2020-11-13 | 83.6 | 81.72 | 82.74 | 83.16 | 853400.0 | 83.16 |
2020-11-12 | 83.5 | 81.01 | 83.17 | 81.85 | 896300.0 | 81.85 |
2020-11-11 | 83.81 | 81.25 | 82.35 | 82.85 | 1413300.0 | 82.85 |
2020-11-10 | 80.18 | 75.94 | 79.9 | 78.13 | 2928600.0 | 78.13 |
2020-11-09 | 84.01 | 75.12 | 83.83 | 75.92 | 5070900.0 | 75.92 |
2020-11-06 | 94.58 | 93.14 | 93.62 | 93.94 | 530300.0 | 93.94 |
2020-11-05 | 94.34 | 92.33 | 92.87 | 93.69 | 695600.0 | 93.69 |
2020-11-04 | 89.99 | 87.81 | 87.83 | 89.67 | 571400.0 | 89.67 |
2020-11-03 | 88.47 | 86.29 | 86.77 | 88.14 | 545400.0 | 88.14 |
2020-11-02 | 85.39 | 84.0 | 84.78 | 85.08 | 488600.0 | 85.08 |
2020-10-30 | 85.19 | 83.35 | 85.1 | 84.65 | 635000.0 | 84.65 |
2020-10-29 | 87.29 | 85.02 | 87.25 | 85.06 | 646100.0 | 85.06 |
2020-10-28 | 85.87 | 84.63 | 85.55 | 85.58 | 985300.0 | 85.58 |
2020-10-27 | 88.3 | 86.87 | 88.22 | 87.04 | 667300.0 | 87.04 |
2020-10-26 | 87.17 | 85.01 | 85.58 | 85.83 | 1118200.0 | 85.83 |
2020-10-23 | 88.5 | 86.82 | 88.36 | 88.02 | 820700.0 | 88.02 |
2020-10-22 | 92.38 | 88.38 | 92.18 | 89.09 | 1166400.0 | 89.09 |
2020-10-21 | 95.17 | 91.81 | 92.96 | 92.19 | 1931700.0 | 92.19 |
2020-10-20 | 95.71 | 90.9 | 93.78 | 92.64 | 7572900.0 | 92.64 |
2020-10-19 | 80.85 | 79.41 | 80.54 | 80.03 | 748400.0 | 80.03 |
2020-10-16 | 80.88 | 79.79 | 80.55 | 79.83 | 296800.0 | 79.83 |
2020-10-15 | 79.99 | 78.67 | 79.32 | 79.78 | 314200.0 | 79.78 |
2020-10-14 | 81.23 | 80.0 | 81.18 | 80.15 | 289500.0 | 80.15 |
2020-10-13 | 81.2 | 80.32 | 80.96 | 80.65 | 451900.0 | 80.65 |
2020-10-12 | 81.74 | 80.07 | 80.28 | 81.22 | 416000.0 | 81.22 |
2020-10-09 | 79.66 | 78.25 | 78.4 | 79.54 | 322000.0 | 79.54 |
2020-10-08 | 77.39 | 76.79 | 76.96 | 77.01 | 352700.0 | 77.01 |
2020-10-07 | 76.79 | 75.9 | 76.61 | 76.3 | 309300.0 | 76.3 |
2020-10-06 | 77.43 | 75.11 | 75.89 | 75.83 | 1657500.0 | 75.83 |
2020-10-05 | 80.87 | 79.31 | 79.32 | 80.77 | 441900.0 | 80.77 |
2020-10-02 | 78.49 | 77.38 | 77.46 | 77.78 | 363200.0 | 77.78 |
2020-10-01 | 78.9 | 77.4 | 78.5 | 78.52 | 488800.0 | 78.52 |
2020-09-30 | 78.49 | 76.76 | 77.15 | 77.31 | 719900.0 | 77.31 |
2020-09-29 | 77.51 | 75.6 | 75.66 | 77.14 | 615600.0 | 77.14 |
2020-09-28 | 75.08 | 73.15 | 73.34 | 74.98 | 659800.0 | 74.98 |
2020-09-25 | 73.22 | 71.72 | 71.96 | 73.14 | 640700.0 | 73.14 |
2020-09-24 | 76.98 | 70.72 | 70.92 | 73.22 | 2661300.0 | 73.22 |
2020-09-23 | 74.64 | 72.89 | 73.67 | 72.98 | 534700.0 | 72.98 |
2020-09-22 | 73.45 | 71.71 | 72.58 | 73.3 | 444400.0 | 73.3 |
2020-09-21 | 73.36 | 70.65 | 71.0 | 73.26 | 705900.0 | 73.26 |
2020-09-18 | 72.21 | 69.71 | 72.21 | 70.58 | 936900.0 | 70.58 |
2020-09-17 | 71.39 | 69.81 | 70.54 | 70.47 | 916900.0 | 69.6 |
2020-09-16 | 72.44 | 70.02 | 72.26 | 70.04 | 315900.0 | 69.17 |
2020-09-15 | 71.82 | 70.39 | 71.52 | 71.03 | 422100.0 | 70.15 |
2020-09-14 | 70.81 | 69.88 | 69.97 | 70.48 | 343800.0 | 69.61 |
2020-09-11 | 70.04 | 68.19 | 69.82 | 68.78 | 425900.0 | 67.93 |
2020-09-10 | 70.17 | 67.88 | 70.11 | 68.17 | 367200.0 | 67.32 |
2020-09-09 | 70.04 | 68.59 | 69.12 | 69.55 | 510600.0 | 68.69 |
2020-09-08 | 68.63 | 66.78 | 67.25 | 66.88 | 684900.0 | 66.05 |
2020-09-04 | 70.75 | 67.8 | 70.18 | 70.12 | 727100.0 | 69.25 |
2020-09-03 | 74.01 | 70.03 | 74.0 | 70.43 | 865900.0 | 69.56 |
2020-09-02 | 76.53 | 74.87 | 76.06 | 75.6 | 525300.0 | 74.66 |
2020-09-01 | 76.08 | 74.89 | 75.5 | 75.84 | 592200.0 | 74.9 |
2020-08-31 | 76.0 | 73.46 | 73.49 | 74.78 | 1103200.0 | 73.85 |
2020-08-28 | 72.67 | 71.79 | 72.0 | 72.31 | 629900.0 | 71.41 |
2020-08-27 | 75.0 | 72.2 | 75.0 | 72.85 | 492100.0 | 71.95 |
2020-08-26 | 74.99 | 73.89 | 74.02 | 74.82 | 331500.0 | 73.89 |
2020-08-25 | 74.07 | 73.41 | 73.88 | 73.89 | 390200.0 | 72.97 |
2020-08-24 | 75.08 | 73.8 | 75.05 | 74.15 | 400300.0 | 73.23 |
2020-08-21 | 74.91 | 73.41 | 73.56 | 74.83 | 501700.0 | 73.9 |
2020-08-20 | 75.58 | 74.46 | 74.73 | 75.52 | 264800.0 | 74.58 |
2020-08-19 | 75.36 | 74.19 | 74.54 | 74.49 | 444000.0 | 73.57 |
2020-08-18 | 74.66 | 73.63 | 74.04 | 74.57 | 397700.0 | 73.65 |
2020-08-17 | 75.92 | 74.73 | 74.74 | 75.59 | 316600.0 | 74.65 |
2020-08-14 | 74.65 | 73.51 | 74.45 | 73.78 | 200400.0 | 72.86 |
2020-08-13 | 75.25 | 73.95 | 74.07 | 74.57 | 338200.0 | 73.65 |
2020-08-12 | 74.27 | 72.6 | 73.01 | 73.74 | 236600.0 | 72.83 |
2020-08-11 | 72.86 | 71.7 | 71.94 | 71.85 | 379600.0 | 70.96 |
2020-08-10 | 72.52 | 71.26 | 72.03 | 72.07 | 381100.0 | 71.18 |
2020-08-07 | 74.31 | 72.09 | 74.02 | 73.03 | 579600.0 | 72.12 |
2020-08-06 | 74.55 | 73.21 | 73.82 | 74.38 | 286000.0 | 73.46 |
2020-08-05 | 73.95 | 73.19 | 73.28 | 73.86 | 308700.0 | 72.94 |
2020-08-04 | 72.96 | 72.0 | 72.03 | 72.93 | 334000.0 | 72.03 |
2020-08-03 | 74.48 | 73.57 | 73.76 | 74.02 | 492100.0 | 73.1 |
2020-07-31 | 73.37 | 71.96 | 73.24 | 73.22 | 371400.0 | 72.31 |
2020-07-30 | 72.79 | 70.93 | 70.95 | 72.77 | 363200.0 | 71.87 |
2020-07-29 | 71.64 | 70.32 | 70.36 | 71.31 | 270800.0 | 70.43 |
2020-07-28 | 70.41 | 69.42 | 70.28 | 69.8 | 373400.0 | 68.93 |
2020-07-27 | 71.49 | 69.83 | 69.89 | 71.36 | 459600.0 | 70.47 |
2020-07-24 | 69.38 | 67.69 | 68.87 | 68.88 | 831000.0 | 68.03 |
2020-07-23 | 72.35 | 69.56 | 72.08 | 69.87 | 884500.0 | 69.0 |
2020-07-22 | 73.85 | 71.45 | 72.92 | 72.55 | 1282700.0 | 71.65 |
2020-07-21 | 71.74 | 70.04 | 71.43 | 70.41 | 1407800.0 | 69.54 |
2020-07-20 | 71.67 | 69.42 | 69.67 | 71.43 | 1319800.0 | 70.54 |
2020-07-17 | 70.32 | 68.39 | 68.42 | 69.98 | 651100.0 | 69.11 |
2020-07-16 | 68.28 | 66.96 | 67.12 | 68.16 | 532000.0 | 67.31 |
2020-07-15 | 67.09 | 66.04 | 66.84 | 66.79 | 335800.0 | 65.96 |
2020-07-14 | 66.21 | 64.66 | 65.46 | 66.07 | 416200.0 | 65.25 |
2020-07-13 | 68.36 | 65.61 | 67.66 | 65.83 | 367600.0 | 65.01 |
2020-07-10 | 67.88 | 66.72 | 67.83 | 67.03 | 252400.0 | 66.2 |
2020-07-09 | 67.56 | 66.3 | 66.82 | 67.55 | 460300.0 | 66.71 |
2020-07-08 | 66.23 | 65.6 | 65.8 | 66.15 | 296300.0 | 65.33 |
2020-07-07 | 66.05 | 65.13 | 65.28 | 65.14 | 467000.0 | 64.33 |
2020-07-06 | 66.36 | 65.36 | 65.4 | 65.84 | 331100.0 | 65.02 |
2020-07-02 | 65.56 | 64.43 | 64.57 | 64.93 | 396100.0 | 64.12 |
2020-07-01 | 64.97 | 63.72 | 64.6 | 64.59 | 675800.0 | 63.79 |
2020-06-30 | 65.37 | 64.32 | 64.52 | 65.22 | 427500.0 | 64.41 |
2020-06-29 | 63.98 | 63.14 | 63.69 | 63.88 | 363100.0 | 63.09 |
2020-06-26 | 63.6 | 62.46 | 63.16 | 62.76 | 240500.0 | 61.98 |
2020-06-25 | 62.97 | 61.66 | 62.25 | 62.88 | 332800.0 | 62.1 |
2020-06-24 | 63.1 | 61.92 | 62.85 | 62.27 | 452000.0 | 61.5 |
2020-06-23 | 63.54 | 62.66 | 63.27 | 62.74 | 497400.0 | 61.96 |
2020-06-22 | 63.14 | 62.55 | 62.95 | 63.03 | 301100.0 | 62.25 |
2020-06-19 | 61.87 | 60.71 | 61.54 | 61.4 | 615800.0 | 60.64 |
2020-06-18 | 62.28 | 61.2 | 62.15 | 61.51 | 435700.0 | 60.75 |
2020-06-17 | 62.78 | 61.92 | 61.95 | 62.07 | 564200.0 | 61.3 |
2020-06-16 | 61.15 | 60.33 | 60.86 | 60.82 | 507400.0 | 60.07 |
2020-06-15 | 60.23 | 58.13 | 58.33 | 59.76 | 410900.0 | 59.02 |
2020-06-12 | 58.8 | 57.4 | 58.49 | 57.97 | 468400.0 | 57.25 |
2020-06-11 | 59.93 | 57.91 | 59.59 | 58.04 | 622200.0 | 57.32 |
2020-06-10 | 60.79 | 59.92 | 60.36 | 60.47 | 430100.0 | 59.72 |
2020-06-09 | 59.69 | 57.95 | 57.95 | 59.62 | 552700.0 | 58.88 |
2020-06-08 | 58.03 | 56.79 | 57.27 | 57.76 | 548800.0 | 57.04 |
2020-06-05 | 57.91 | 57.35 | 57.58 | 57.88 | 631700.0 | 57.16 |
2020-06-04 | 59.12 | 58.17 | 58.24 | 58.93 | 491600.0 | 58.2 |
2020-06-03 | 58.06 | 57.54 | 57.64 | 57.76 | 501400.0 | 57.04 |
2020-06-02 | 58.18 | 56.76 | 56.99 | 58.14 | 799900.0 | 57.42 |
2020-06-01 | 59.72 | 58.89 | 59.23 | 59.31 | 468400.0 | 58.57 |
2020-05-29 | 59.9 | 58.37 | 59.49 | 59.44 | 1236700.0 | 58.7 |
2020-05-28 | 57.73 | 56.4 | 57.0 | 57.0 | 1088100.0 | 56.29 |
2020-05-27 | 54.99 | 53.81 | 54.7 | 54.85 | 613200.0 | 54.17 |
2020-05-26 | 57.44 | 56.43 | 57.36 | 56.46 | 613800.0 | 55.76 |
2020-05-22 | 56.68 | 55.62 | 55.94 | 56.47 | 465100.0 | 55.77 |
2020-05-21 | 56.82 | 55.01 | 56.38 | 55.44 | 546400.0 | 54.75 |
2020-05-20 | 57.86 | 56.63 | 57.07 | 57.26 | 821600.0 | 56.55 |
2020-05-19 | 56.22 | 55.13 | 55.13 | 55.61 | 705100.0 | 54.92 |
2020-05-18 | 54.95 | 53.82 | 54.46 | 54.64 | 738300.0 | 53.96 |
2020-05-15 | 53.39 | 52.14 | 52.74 | 53.01 | 672300.0 | 52.35 |
2020-05-14 | 52.82 | 51.88 | 51.97 | 52.67 | 792900.0 | 52.02 |
2020-05-13 | 54.43 | 52.06 | 53.44 | 53.21 | 2070200.0 | 52.55 |
2020-05-12 | 53.99 | 51.66 | 53.98 | 51.86 | 2687600.0 | 51.22 |
2020-05-11 | 51.63 | 50.1 | 50.15 | 51.1 | 1958900.0 | 50.47 |
2020-05-08 | 51.48 | 49.99 | 50.02 | 51.39 | 634800.0 | 50.75 |
2020-05-07 | 50.1 | 49.0 | 50.06 | 49.86 | 381000.0 | 49.24 |
2020-05-06 | 49.83 | 48.65 | 48.74 | 49.33 | 380600.0 | 48.72 |
2020-05-05 | 48.6 | 47.74 | 48.13 | 48.17 | 384200.0 | 47.57 |
2020-05-04 | 48.57 | 47.73 | 48.52 | 48.31 | 443600.0 | 47.71 |
2020-05-01 | 47.6 | 46.5 | 47.27 | 46.7 | 321600.0 | 46.12 |
2020-04-30 | 48.44 | 47.84 | 48.22 | 48.28 | 248400.0 | 47.68 |
2020-04-29 | 48.96 | 47.71 | 47.99 | 48.38 | 410700.0 | 47.78 |
2020-04-28 | 47.8 | 47.12 | 47.48 | 47.26 | 384000.0 | 46.67 |
2020-04-27 | 48.29 | 47.69 | 47.79 | 48.1 | 321700.0 | 47.5 |
2020-04-24 | 47.79 | 46.75 | 47.14 | 47.51 | 257400.0 | 46.92 |
2020-04-23 | 47.35 | 46.53 | 46.92 | 46.68 | 156100.0 | 46.1 |
2020-04-22 | 47.43 | 46.75 | 47.17 | 46.93 | 274500.0 | 46.35 |
2020-04-21 | 46.93 | 45.74 | 46.93 | 45.92 | 343400.0 | 45.35 |
2020-04-20 | 46.92 | 46.15 | 46.18 | 46.3 | 294500.0 | 45.73 |
2020-04-17 | 46.47 | 45.84 | 46.26 | 46.39 | 241300.0 | 45.81 |
2020-04-16 | 45.87 | 45.01 | 45.67 | 45.82 | 184200.0 | 45.25 |
2020-04-15 | 45.74 | 44.96 | 45.46 | 45.42 | 186300.0 | 44.86 |
2020-04-14 | 46.3 | 45.44 | 45.63 | 45.88 | 303100.0 | 45.31 |
2020-04-13 | 44.73 | 44.02 | 44.73 | 44.35 | 146800.0 | 43.8 |
2020-04-09 | 45.0 | 44.21 | 44.92 | 44.53 | 175100.0 | 43.98 |
2020-04-08 | 44.69 | 44.01 | 44.33 | 44.51 | 190900.0 | 43.96 |
2020-04-07 | 45.01 | 43.5 | 44.79 | 43.53 | 380700.0 | 42.99 |
2020-04-06 | 45.28 | 44.39 | 45.0 | 45.02 | 397200.0 | 44.46 |
2020-04-03 | 43.73 | 42.8 | 43.34 | 43.08 | 245800.0 | 42.55 |
2020-04-02 | 43.02 | 42.11 | 42.75 | 42.69 | 177400.0 | 42.16 |
2020-04-01 | 43.56 | 42.25 | 42.54 | 42.59 | 345100.0 | 42.06 |
2020-03-31 | 43.64 | 42.32 | 43.53 | 42.93 | 390500.0 | 42.4 |
2020-03-30 | 43.71 | 42.72 | 42.9 | 43.58 | 316000.0 | 43.04 |
2020-03-27 | 41.97 | 40.02 | 41.35 | 41.12 | 424400.0 | 40.61 |
2020-03-26 | 42.5 | 41.01 | 41.08 | 42.5 | 578000.0 | 41.97 |
2020-03-25 | 42.98 | 40.89 | 41.69 | 41.53 | 486900.0 | 41.01 |
2020-03-24 | 42.37 | 40.43 | 42.0 | 41.35 | 386500.0 | 40.84 |
2020-03-23 | 42.5 | 40.21 | 42.44 | 41.08 | 632900.0 | 40.57 |
2020-03-20 | 44.74 | 41.41 | 42.71 | 41.86 | 1138400.0 | 41.34 |
2020-03-19 | 43.5 | 39.55 | 39.96 | 42.74 | 1217400.0 | 42.21 |
2020-03-18 | 37.98 | 34.18 | 34.18 | 37.96 | 907800.0 | 37.49 |
2020-03-17 | 36.65 | 34.38 | 34.38 | 36.63 | 420000.0 | 36.18 |
2020-03-16 | 35.29 | 31.37 | 31.37 | 33.89 | 484800.0 | 33.47 |
2020-03-13 | 37.32 | 34.75 | 37.19 | 36.85 | 441900.0 | 36.39 |
2020-03-12 | 35.57 | 31.5 | 34.8 | 34.13 | 373000.0 | 33.71 |
2020-03-11 | 38.24 | 37.01 | 38.01 | 37.41 | 259600.0 | 36.95 |
2020-03-10 | 39.71 | 37.93 | 39.54 | 39.27 | 479500.0 | 38.78 |
2020-03-09 | 38.28 | 37.26 | 37.53 | 37.47 | 410200.0 | 37.01 |
2020-03-06 | 39.96 | 38.73 | 38.83 | 39.79 | 421800.0 | 39.3 |
2020-03-05 | 40.78 | 39.8 | 40.39 | 40.29 | 326500.0 | 39.79 |
2020-03-04 | 41.32 | 40.21 | 40.89 | 41.31 | 265000.0 | 40.8 |
2020-03-03 | 40.93 | 39.54 | 40.24 | 39.72 | 385200.0 | 39.23 |
2020-03-02 | 40.17 | 38.93 | 39.5 | 40.17 | 470600.0 | 39.67 |
2020-02-28 | 39.01 | 37.64 | 37.76 | 38.96 | 453600.0 | 38.48 |
2020-02-27 | 39.67 | 38.46 | 38.67 | 38.51 | 500800.0 | 38.03 |
2020-02-26 | 40.09 | 39.13 | 39.78 | 39.23 | 241400.0 | 38.74 |
2020-02-25 | 40.22 | 38.96 | 40.07 | 39.16 | 286900.0 | 38.67 |
2020-02-24 | 40.77 | 39.71 | 39.87 | 40.38 | 327700.0 | 39.88 |
2020-02-21 | 42.64 | 42.2 | 42.52 | 42.46 | 99800.0 | 41.93 |
2020-02-20 | 43.11 | 42.32 | 42.91 | 42.78 | 110400.0 | 42.25 |
2020-02-19 | 43.24 | 42.95 | 42.95 | 43.04 | 345300.0 | 42.51 |
2020-02-18 | 43.23 | 42.44 | 42.5 | 43.09 | 262100.0 | 42.56 |