名前 | Madrigal Pharmaceuticals Inc. Common Stock |
ティッカー | MDGL |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 123.05 | 118.17 | 122.23 | 120.41 | 185900.0 | 120.41 |
2021-02-12 | 124.83 | 118.35 | 120.36 | 122.23 | 130000.0 | 122.23 |
2021-02-11 | 123.39 | 118.29 | 122.73 | 120.82 | 357800.0 | 120.82 |
2021-02-10 | 128.04 | 121.95 | 125.2 | 122.67 | 158900.0 | 122.67 |
2021-02-09 | 125.81 | 123.07 | 124.52 | 125.2 | 304500.0 | 125.2 |
2021-02-08 | 125.65 | 118.53 | 120.5 | 124.52 | 281400.0 | 124.52 |
2021-02-05 | 123.5 | 116.01 | 123.5 | 120.5 | 507800.0 | 120.5 |
2021-02-04 | 112.49 | 109.5 | 111.45 | 112.22 | 213500.0 | 112.22 |
2021-02-03 | 113.55 | 110.0 | 110.0 | 111.13 | 125200.0 | 111.13 |
2021-02-02 | 117.39 | 109.77 | 116.01 | 110.81 | 515100.0 | 110.81 |
2021-02-01 | 122.48 | 113.98 | 120.0 | 115.99 | 271200.0 | 115.99 |
2021-01-29 | 123.23 | 114.51 | 114.51 | 118.76 | 204600.0 | 118.76 |
2021-01-28 | 127.54 | 114.31 | 122.54 | 115.63 | 532300.0 | 115.63 |
2021-01-27 | 131.99 | 119.52 | 120.1 | 122.02 | 720000.0 | 122.02 |
2021-01-26 | 124.98 | 117.2 | 119.74 | 120.1 | 224300.0 | 120.1 |
2021-01-25 | 124.3 | 116.39 | 116.39 | 119.75 | 304300.0 | 119.75 |
2021-01-22 | 119.69 | 108.34 | 108.76 | 116.95 | 281600.0 | 116.95 |
2021-01-21 | 111.37 | 106.75 | 110.1 | 109.35 | 117500.0 | 109.35 |
2021-01-20 | 110.6 | 107.0 | 109.27 | 109.71 | 187600.0 | 109.71 |
2021-01-19 | 110.61 | 107.64 | 110.06 | 109.71 | 158700.0 | 109.71 |
2021-01-15 | 115.93 | 108.61 | 112.72 | 109.04 | 147700.0 | 109.04 |
2021-01-14 | 117.11 | 112.51 | 112.92 | 114.0 | 134200.0 | 114.0 |
2021-01-13 | 114.0 | 109.0 | 112.14 | 112.19 | 76100.0 | 112.19 |
2021-01-12 | 117.15 | 110.25 | 116.12 | 111.91 | 146300.0 | 111.91 |
2021-01-11 | 117.09 | 113.41 | 116.08 | 115.52 | 127300.0 | 115.52 |
2021-01-08 | 117.45 | 112.14 | 115.19 | 115.59 | 139200.0 | 115.59 |
2021-01-07 | 116.09 | 109.37 | 110.36 | 115.0 | 128500.0 | 115.0 |
2021-01-06 | 111.17 | 105.46 | 108.35 | 109.37 | 171700.0 | 109.37 |
2021-01-05 | 112.43 | 105.16 | 110.0 | 108.54 | 118700.0 | 108.54 |
2021-01-04 | 112.53 | 107.44 | 112.11 | 109.76 | 119800.0 | 109.76 |
2020-12-31 | 112.0 | 107.55 | 111.32 | 111.17 | 158900.0 | 111.17 |
2020-12-30 | 112.38 | 110.22 | 110.6 | 111.12 | 110700.0 | 111.12 |
2020-12-29 | 114.6 | 109.1 | 113.54 | 110.06 | 142500.0 | 110.06 |
2020-12-28 | 121.93 | 113.04 | 121.7 | 113.27 | 175300.0 | 113.27 |
2020-12-24 | 120.98 | 118.3 | 120.12 | 120.12 | 51800.0 | 120.12 |
2020-12-23 | 118.28 | 113.33 | 117.81 | 117.54 | 144500.0 | 117.54 |
2020-12-22 | 121.02 | 117.6 | 118.9 | 117.96 | 127400.0 | 117.96 |
2020-12-21 | 118.99 | 111.65 | 115.74 | 118.34 | 196200.0 | 118.34 |
2020-12-18 | 125.24 | 116.55 | 124.35 | 117.12 | 809700.0 | 117.12 |
2020-12-17 | 123.46 | 119.81 | 121.73 | 120.38 | 121600.0 | 120.38 |
2020-12-16 | 126.0 | 120.54 | 122.44 | 121.92 | 231300.0 | 121.92 |
2020-12-15 | 124.34 | 120.23 | 121.34 | 122.86 | 117000.0 | 122.86 |
2020-12-14 | 126.82 | 117.09 | 120.94 | 120.73 | 234300.0 | 120.73 |
2020-12-11 | 122.84 | 118.84 | 120.6 | 119.43 | 71500.0 | 119.43 |
2020-12-10 | 123.47 | 118.11 | 120.24 | 120.44 | 162700.0 | 120.44 |
2020-12-09 | 120.86 | 116.4 | 116.4 | 119.09 | 106500.0 | 119.09 |
2020-12-08 | 123.7 | 119.78 | 121.2 | 122.6 | 126100.0 | 122.6 |
2020-12-07 | 123.4 | 119.73 | 120.9 | 120.83 | 93900.0 | 120.83 |
2020-12-04 | 121.03 | 115.5 | 117.51 | 118.47 | 114800.0 | 118.47 |
2020-12-03 | 119.18 | 113.99 | 116.73 | 118.33 | 80600.0 | 118.33 |
2020-12-02 | 118.97 | 114.72 | 116.65 | 117.14 | 103800.0 | 117.14 |
2020-12-01 | 119.73 | 116.01 | 118.08 | 117.1 | 142500.0 | 117.1 |
2020-11-30 | 120.99 | 115.83 | 119.74 | 116.79 | 202600.0 | 116.79 |
2020-11-27 | 120.07 | 112.0 | 112.94 | 119.11 | 71500.0 | 119.11 |
2020-11-25 | 114.48 | 111.81 | 114.06 | 111.94 | 94900.0 | 111.94 |
2020-11-24 | 115.29 | 111.4 | 114.77 | 113.26 | 116000.0 | 113.26 |
2020-11-23 | 115.87 | 110.49 | 115.87 | 113.04 | 167300.0 | 113.04 |
2020-11-20 | 115.84 | 113.02 | 113.49 | 114.87 | 122600.0 | 114.87 |
2020-11-19 | 116.82 | 112.96 | 114.01 | 114.55 | 184800.0 | 114.55 |
2020-11-18 | 120.75 | 113.52 | 120.68 | 114.02 | 256600.0 | 114.02 |
2020-11-17 | 121.16 | 117.28 | 120.98 | 120.22 | 199700.0 | 120.22 |
2020-11-16 | 129.42 | 120.12 | 129.42 | 120.93 | 150700.0 | 120.93 |
2020-11-13 | 131.98 | 127.26 | 129.14 | 128.09 | 120700.0 | 128.09 |
2020-11-12 | 128.32 | 124.7 | 125.69 | 128.21 | 125900.0 | 128.21 |
2020-11-11 | 131.28 | 123.96 | 131.28 | 126.06 | 140400.0 | 126.06 |
2020-11-10 | 134.54 | 126.72 | 128.79 | 130.01 | 213400.0 | 130.01 |
2020-11-09 | 129.02 | 124.08 | 127.05 | 127.52 | 102200.0 | 127.52 |
2020-11-06 | 129.99 | 123.66 | 127.56 | 123.89 | 125000.0 | 123.89 |
2020-11-05 | 136.81 | 126.71 | 132.76 | 126.89 | 178300.0 | 126.89 |
2020-11-04 | 137.28 | 129.27 | 129.27 | 132.99 | 208500.0 | 132.99 |
2020-11-03 | 131.83 | 126.93 | 128.2 | 128.0 | 131700.0 | 128.0 |
2020-11-02 | 129.33 | 121.64 | 128.5 | 127.3 | 103800.0 | 127.3 |
2020-10-30 | 131.77 | 124.52 | 128.29 | 127.25 | 96900.0 | 127.25 |
2020-10-29 | 131.78 | 126.7 | 128.82 | 128.32 | 76500.0 | 128.32 |
2020-10-28 | 131.45 | 127.79 | 130.45 | 128.46 | 69500.0 | 128.46 |
2020-10-27 | 133.87 | 128.31 | 129.4 | 132.97 | 81900.0 | 132.97 |
2020-10-26 | 132.84 | 126.78 | 130.45 | 128.96 | 59400.0 | 128.96 |
2020-10-23 | 132.98 | 129.41 | 132.42 | 130.99 | 65800.0 | 130.99 |
2020-10-22 | 133.5 | 127.09 | 128.52 | 131.38 | 96000.0 | 131.38 |
2020-10-21 | 128.11 | 125.89 | 127.65 | 127.09 | 112200.0 | 127.09 |
2020-10-20 | 129.99 | 124.71 | 128.81 | 126.32 | 104800.0 | 126.32 |
2020-10-19 | 129.2 | 124.7 | 126.44 | 127.68 | 127600.0 | 127.68 |
2020-10-16 | 127.54 | 123.89 | 123.89 | 125.23 | 93900.0 | 125.23 |
2020-10-15 | 126.67 | 122.41 | 125.75 | 123.49 | 157900.0 | 123.49 |
2020-10-14 | 136.13 | 126.93 | 133.7 | 127.21 | 160700.0 | 127.21 |
2020-10-13 | 134.82 | 129.2 | 130.45 | 133.7 | 141000.0 | 133.7 |
2020-10-12 | 131.14 | 127.69 | 130.19 | 130.98 | 96600.0 | 130.98 |
2020-10-09 | 130.72 | 126.94 | 128.72 | 129.58 | 116000.0 | 129.58 |
2020-10-08 | 132.73 | 127.28 | 127.28 | 128.7 | 107500.0 | 128.7 |
2020-10-07 | 127.63 | 121.89 | 121.89 | 125.89 | 121000.0 | 125.89 |
2020-10-06 | 122.79 | 116.86 | 119.82 | 121.28 | 220500.0 | 121.28 |
2020-10-05 | 119.85 | 116.57 | 118.07 | 118.99 | 134200.0 | 118.99 |
2020-10-02 | 120.0 | 115.36 | 116.33 | 116.52 | 112100.0 | 116.52 |
2020-10-01 | 120.05 | 116.78 | 119.72 | 118.19 | 104500.0 | 118.19 |
2020-09-30 | 120.18 | 113.76 | 118.94 | 118.73 | 135800.0 | 118.73 |
2020-09-29 | 121.94 | 118.0 | 121.55 | 119.22 | 142100.0 | 119.22 |
2020-09-28 | 122.16 | 117.67 | 118.88 | 121.6 | 159800.0 | 121.6 |
2020-09-25 | 121.5 | 117.65 | 118.52 | 118.19 | 75200.0 | 118.19 |
2020-09-24 | 118.11 | 114.58 | 115.91 | 117.9 | 212300.0 | 117.9 |
2020-09-23 | 125.06 | 115.68 | 125.06 | 117.4 | 344500.0 | 117.4 |
2020-09-22 | 124.54 | 120.56 | 122.0 | 124.21 | 146600.0 | 124.21 |
2020-09-21 | 121.63 | 119.3 | 121.03 | 121.07 | 117700.0 | 121.07 |
2020-09-18 | 123.74 | 117.62 | 119.9 | 122.88 | 453400.0 | 122.88 |
2020-09-17 | 119.92 | 106.0 | 107.1 | 118.2 | 421400.0 | 118.2 |
2020-09-16 | 109.53 | 104.49 | 107.63 | 108.51 | 244500.0 | 108.51 |
2020-09-15 | 109.0 | 105.62 | 107.6 | 106.92 | 217400.0 | 106.92 |
2020-09-14 | 107.88 | 103.2 | 103.69 | 107.06 | 321300.0 | 107.06 |
2020-09-11 | 103.18 | 98.71 | 101.49 | 102.5 | 201700.0 | 102.5 |
2020-09-10 | 103.28 | 99.88 | 103.2 | 100.18 | 83600.0 | 100.18 |
2020-09-09 | 105.15 | 101.53 | 103.3 | 102.69 | 88200.0 | 102.69 |
2020-09-08 | 106.66 | 101.6 | 104.19 | 101.96 | 202000.0 | 101.96 |
2020-09-04 | 109.65 | 102.53 | 109.65 | 108.92 | 117800.0 | 108.92 |
2020-09-03 | 113.46 | 107.03 | 110.0 | 109.0 | 125600.0 | 109.0 |
2020-09-02 | 109.86 | 104.52 | 107.13 | 109.84 | 214100.0 | 109.84 |
2020-09-01 | 107.65 | 102.56 | 107.65 | 106.09 | 73500.0 | 106.09 |
2020-08-31 | 108.99 | 104.87 | 106.89 | 107.7 | 81200.0 | 107.7 |
2020-08-28 | 106.99 | 104.39 | 106.17 | 106.64 | 45700.0 | 106.64 |
2020-08-27 | 106.42 | 102.96 | 105.13 | 105.83 | 41800.0 | 105.83 |
2020-08-26 | 106.41 | 104.33 | 105.92 | 105.36 | 49700.0 | 105.36 |
2020-08-25 | 106.87 | 102.99 | 103.69 | 106.12 | 42800.0 | 106.12 |
2020-08-24 | 105.79 | 102.0 | 105.76 | 103.41 | 103600.0 | 103.41 |
2020-08-21 | 107.41 | 104.72 | 106.9 | 105.46 | 67200.0 | 105.46 |
2020-08-20 | 107.61 | 105.22 | 105.84 | 107.04 | 45000.0 | 107.04 |
2020-08-19 | 110.08 | 106.79 | 108.88 | 107.05 | 84700.0 | 107.05 |
2020-08-18 | 112.99 | 108.63 | 110.8 | 108.98 | 84100.0 | 108.98 |
2020-08-17 | 112.55 | 106.12 | 106.36 | 111.12 | 136100.0 | 111.12 |
2020-08-14 | 109.0 | 104.12 | 106.26 | 106.49 | 122200.0 | 106.49 |
2020-08-13 | 109.11 | 106.38 | 107.26 | 106.62 | 62400.0 | 106.62 |
2020-08-12 | 108.71 | 103.97 | 105.38 | 107.09 | 107100.0 | 107.09 |
2020-08-11 | 108.56 | 103.82 | 106.2 | 104.06 | 117200.0 | 104.06 |
2020-08-10 | 107.73 | 104.85 | 105.45 | 105.49 | 61900.0 | 105.49 |
2020-08-07 | 107.25 | 102.76 | 102.76 | 105.25 | 92400.0 | 105.25 |
2020-08-06 | 105.66 | 98.65 | 105.4 | 103.1 | 140300.0 | 103.1 |
2020-08-05 | 108.02 | 105.41 | 106.22 | 106.42 | 74600.0 | 106.42 |
2020-08-04 | 106.27 | 103.4 | 105.61 | 105.62 | 59900.0 | 105.62 |
2020-08-03 | 106.31 | 102.12 | 103.81 | 105.63 | 89300.0 | 105.63 |
2020-07-31 | 109.91 | 101.26 | 109.91 | 102.61 | 133600.0 | 102.61 |
2020-07-30 | 107.82 | 102.63 | 102.63 | 106.95 | 57200.0 | 106.95 |
2020-07-29 | 108.44 | 103.03 | 108.44 | 103.3 | 88500.0 | 103.3 |
2020-07-28 | 110.75 | 107.5 | 108.98 | 107.91 | 65800.0 | 107.91 |
2020-07-27 | 110.23 | 107.63 | 108.08 | 109.23 | 76800.0 | 109.23 |
2020-07-24 | 108.76 | 105.31 | 107.58 | 107.27 | 103700.0 | 107.27 |
2020-07-23 | 112.67 | 107.75 | 110.12 | 108.42 | 64100.0 | 108.42 |
2020-07-22 | 110.46 | 108.47 | 108.47 | 110.02 | 63800.0 | 110.02 |
2020-07-21 | 111.71 | 108.85 | 111.71 | 108.86 | 65900.0 | 108.86 |
2020-07-20 | 111.53 | 105.7 | 106.53 | 109.65 | 97100.0 | 109.65 |
2020-07-17 | 108.98 | 104.0 | 104.0 | 107.1 | 119700.0 | 107.1 |
2020-07-16 | 104.26 | 102.45 | 103.16 | 103.5 | 68600.0 | 103.5 |
2020-07-15 | 107.27 | 102.55 | 104.76 | 103.93 | 129400.0 | 103.93 |
2020-07-14 | 103.43 | 99.02 | 99.72 | 103.41 | 113300.0 | 103.41 |
2020-07-13 | 106.31 | 99.12 | 105.18 | 99.78 | 168600.0 | 99.78 |
2020-07-10 | 107.67 | 102.75 | 107.67 | 103.91 | 90100.0 | 103.91 |
2020-07-09 | 110.43 | 106.75 | 110.43 | 107.7 | 62800.0 | 107.7 |
2020-07-08 | 110.0 | 106.68 | 109.06 | 110.0 | 82900.0 | 110.0 |
2020-07-07 | 112.92 | 108.45 | 109.14 | 108.47 | 99900.0 | 108.47 |
2020-07-06 | 113.95 | 108.95 | 112.31 | 109.37 | 201800.0 | 109.37 |
2020-07-02 | 113.19 | 109.62 | 113.14 | 111.58 | 143800.0 | 111.58 |
2020-07-01 | 118.72 | 110.55 | 113.8 | 112.25 | 252300.0 | 112.25 |
2020-06-30 | 113.8 | 103.0 | 104.28 | 113.25 | 293600.0 | 113.25 |
2020-06-29 | 104.58 | 97.0 | 104.0 | 102.74 | 388100.0 | 102.74 |
2020-06-26 | 110.85 | 107.57 | 109.93 | 108.45 | 108200.0 | 108.45 |
2020-06-25 | 111.36 | 106.04 | 107.32 | 110.71 | 107100.0 | 110.71 |
2020-06-24 | 112.58 | 106.74 | 111.92 | 107.27 | 93900.0 | 107.27 |
2020-06-23 | 115.02 | 111.8 | 112.39 | 112.08 | 115400.0 | 112.08 |
2020-06-22 | 112.56 | 107.28 | 110.35 | 111.77 | 119400.0 | 111.77 |
2020-06-19 | 113.42 | 109.54 | 111.67 | 110.16 | 267600.0 | 110.16 |
2020-06-18 | 113.6 | 110.53 | 110.76 | 110.97 | 45000.0 | 110.97 |
2020-06-17 | 112.9 | 109.33 | 110.67 | 111.06 | 84200.0 | 111.06 |
2020-06-16 | 111.98 | 107.74 | 110.21 | 109.79 | 85800.0 | 109.79 |
2020-06-15 | 109.87 | 103.44 | 105.21 | 108.05 | 96300.0 | 108.05 |
2020-06-12 | 109.89 | 103.02 | 107.32 | 106.76 | 129400.0 | 106.76 |
2020-06-11 | 113.87 | 104.12 | 113.83 | 104.37 | 234400.0 | 104.37 |
2020-06-10 | 117.35 | 114.0 | 114.92 | 115.68 | 94400.0 | 115.68 |
2020-06-09 | 118.2 | 114.06 | 115.41 | 114.31 | 90000.0 | 114.31 |
2020-06-08 | 116.77 | 111.0 | 112.57 | 115.65 | 93300.0 | 115.65 |
2020-06-05 | 113.69 | 110.26 | 110.26 | 112.65 | 135900.0 | 112.65 |
2020-06-04 | 113.13 | 108.5 | 109.38 | 110.58 | 129900.0 | 110.58 |
2020-06-03 | 114.14 | 110.32 | 113.58 | 110.32 | 108700.0 | 110.32 |
2020-06-02 | 114.48 | 110.7 | 112.79 | 113.99 | 72800.0 | 113.99 |
2020-06-01 | 116.93 | 111.02 | 116.15 | 113.38 | 154600.0 | 113.38 |
2020-05-29 | 117.49 | 110.37 | 116.82 | 116.02 | 232300.0 | 116.02 |
2020-05-28 | 121.61 | 116.03 | 120.0 | 116.42 | 103500.0 | 116.42 |
2020-05-27 | 123.16 | 112.84 | 119.68 | 120.0 | 186600.0 | 120.0 |
2020-05-26 | 127.25 | 119.5 | 127.25 | 119.58 | 161600.0 | 119.58 |
2020-05-22 | 126.98 | 121.03 | 122.12 | 125.71 | 283400.0 | 125.71 |
2020-05-21 | 123.71 | 119.35 | 123.07 | 119.35 | 242900.0 | 119.35 |
2020-05-20 | 124.13 | 116.85 | 120.62 | 122.11 | 237300.0 | 122.11 |
2020-05-19 | 123.81 | 119.67 | 122.38 | 119.91 | 230100.0 | 119.91 |
2020-05-18 | 124.29 | 119.69 | 121.21 | 121.5 | 300000.0 | 121.5 |
2020-05-15 | 119.26 | 110.46 | 110.47 | 118.4 | 275400.0 | 118.4 |
2020-05-14 | 112.27 | 102.8 | 111.23 | 110.44 | 261700.0 | 110.44 |
2020-05-13 | 116.62 | 109.0 | 110.86 | 113.82 | 258200.0 | 113.82 |
2020-05-12 | 117.0 | 104.0 | 104.04 | 110.43 | 553800.0 | 110.43 |
2020-05-11 | 103.98 | 89.68 | 92.36 | 103.22 | 348400.0 | 103.22 |
2020-05-08 | 92.39 | 87.38 | 88.5 | 90.85 | 172900.0 | 90.85 |
2020-05-07 | 92.49 | 85.52 | 92.49 | 88.23 | 209000.0 | 88.23 |
2020-05-06 | 93.0 | 86.27 | 92.27 | 88.3 | 300400.0 | 88.3 |
2020-05-05 | 92.0 | 86.46 | 91.56 | 88.31 | 199100.0 | 88.31 |
2020-05-04 | 87.51 | 80.98 | 82.3 | 87.5 | 119800.0 | 87.5 |
2020-05-01 | 83.12 | 79.01 | 82.61 | 82.48 | 162900.0 | 82.48 |
2020-04-30 | 90.05 | 83.64 | 86.9 | 83.68 | 224900.0 | 83.68 |
2020-04-29 | 90.32 | 87.22 | 88.73 | 87.97 | 180400.0 | 87.97 |
2020-04-28 | 94.7 | 86.78 | 94.7 | 86.9 | 151000.0 | 86.9 |
2020-04-27 | 94.69 | 90.01 | 92.59 | 93.3 | 204100.0 | 93.3 |
2020-04-24 | 90.58 | 84.49 | 86.19 | 90.45 | 165000.0 | 90.45 |
2020-04-23 | 86.43 | 83.36 | 83.36 | 85.4 | 322900.0 | 85.4 |
2020-04-22 | 86.44 | 82.83 | 84.1 | 82.99 | 294100.0 | 82.99 |
2020-04-21 | 90.99 | 82.47 | 86.56 | 83.38 | 273300.0 | 83.38 |
2020-04-20 | 91.8 | 82.22 | 82.6 | 87.89 | 314200.0 | 87.89 |
2020-04-17 | 83.0 | 78.92 | 79.15 | 81.95 | 229700.0 | 81.95 |
2020-04-16 | 77.17 | 74.2 | 74.64 | 77.02 | 208500.0 | 77.02 |
2020-04-15 | 75.68 | 71.02 | 72.03 | 73.78 | 205300.0 | 73.78 |
2020-04-14 | 78.65 | 71.47 | 77.0 | 73.8 | 470100.0 | 73.8 |
2020-04-13 | 67.67 | 64.85 | 67.25 | 67.09 | 180400.0 | 67.09 |
2020-04-09 | 70.15 | 65.62 | 68.87 | 67.19 | 282200.0 | 67.19 |
2020-04-08 | 66.64 | 63.25 | 63.77 | 66.2 | 257600.0 | 66.2 |
2020-04-07 | 68.65 | 62.76 | 67.5 | 62.82 | 219400.0 | 62.82 |
2020-04-06 | 65.99 | 61.39 | 61.39 | 65.79 | 222300.0 | 65.79 |
2020-04-03 | 60.91 | 57.23 | 60.26 | 60.13 | 201400.0 | 60.13 |
2020-04-02 | 61.0 | 56.82 | 60.38 | 60.59 | 294900.0 | 60.59 |
2020-04-01 | 66.53 | 60.25 | 64.17 | 60.26 | 212400.0 | 60.26 |
2020-03-31 | 69.25 | 62.8 | 69.08 | 66.76 | 401700.0 | 66.76 |
2020-03-30 | 71.23 | 67.84 | 69.02 | 70.11 | 149500.0 | 70.11 |
2020-03-27 | 73.6 | 68.48 | 69.78 | 68.73 | 257800.0 | 68.73 |
2020-03-26 | 74.37 | 70.18 | 70.32 | 71.65 | 241500.0 | 71.65 |
2020-03-25 | 74.51 | 69.65 | 72.38 | 69.98 | 262100.0 | 69.98 |
2020-03-24 | 73.96 | 70.71 | 72.23 | 73.04 | 184700.0 | 73.04 |
2020-03-23 | 73.03 | 66.21 | 69.18 | 69.45 | 122600.0 | 69.45 |
2020-03-20 | 74.47 | 68.34 | 74.1 | 69.85 | 345800.0 | 69.85 |
2020-03-19 | 75.0 | 68.8 | 68.8 | 71.33 | 184000.0 | 71.33 |
2020-03-18 | 73.57 | 60.86 | 68.42 | 69.89 | 278000.0 | 69.89 |
2020-03-17 | 74.9 | 68.48 | 73.07 | 71.18 | 329100.0 | 71.18 |
2020-03-16 | 77.61 | 70.0 | 74.83 | 71.75 | 295200.0 | 71.75 |
2020-03-13 | 82.84 | 71.02 | 82.84 | 82.18 | 233300.0 | 82.18 |
2020-03-12 | 80.5 | 69.5 | 75.94 | 79.13 | 322900.0 | 79.13 |
2020-03-11 | 85.48 | 79.69 | 83.49 | 81.06 | 147900.0 | 81.06 |
2020-03-10 | 85.98 | 79.04 | 83.73 | 85.81 | 181700.0 | 85.81 |
2020-03-09 | 83.34 | 79.09 | 81.54 | 80.95 | 235400.0 | 80.95 |
2020-03-06 | 90.78 | 85.0 | 88.35 | 85.86 | 208800.0 | 85.86 |
2020-03-05 | 92.83 | 89.47 | 90.16 | 91.12 | 130000.0 | 91.12 |
2020-03-04 | 92.02 | 88.75 | 89.0 | 91.79 | 161300.0 | 91.79 |
2020-03-03 | 90.82 | 85.3 | 87.8 | 87.33 | 145100.0 | 87.33 |
2020-03-02 | 87.81 | 82.63 | 86.18 | 87.79 | 173300.0 | 87.79 |
2020-02-28 | 86.54 | 80.17 | 80.95 | 86.17 | 204900.0 | 86.17 |
2020-02-27 | 86.75 | 79.13 | 81.74 | 83.45 | 224400.0 | 83.45 |
2020-02-26 | 87.44 | 80.18 | 84.0 | 84.52 | 172900.0 | 84.52 |
2020-02-25 | 90.55 | 84.27 | 89.56 | 85.57 | 143000.0 | 85.57 |
2020-02-24 | 91.12 | 87.27 | 89.85 | 88.73 | 180300.0 | 88.73 |
2020-02-21 | 94.0 | 90.97 | 92.12 | 92.96 | 105500.0 | 92.96 |
2020-02-20 | 94.05 | 89.93 | 93.2 | 92.13 | 89700.0 | 92.13 |
2020-02-19 | 94.74 | 91.76 | 91.96 | 93.49 | 83500.0 | 93.49 |
2020-02-18 | 91.54 | 90.23 | 90.23 | 91.52 | 60500.0 | 91.52 |