名前 | Middleby Corporation (The) Common Stock |
ティッカー | MIDD |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 136.91 | 133.68 | 136.33 | 134.98 | 401000.0 | 134.98 |
2021-02-12 | 134.52 | 130.26 | 132.48 | 134.38 | 711200.0 | 134.38 |
2021-02-11 | 137.24 | 132.34 | 135.64 | 133.43 | 699400.0 | 133.43 |
2021-02-10 | 138.22 | 134.51 | 138.09 | 134.74 | 812500.0 | 134.74 |
2021-02-09 | 138.3 | 134.06 | 135.74 | 136.95 | 997000.0 | 136.95 |
2021-02-08 | 138.68 | 134.74 | 138.4 | 135.98 | 296700.0 | 135.98 |
2021-02-05 | 139.33 | 135.61 | 136.14 | 137.93 | 989700.0 | 137.93 |
2021-02-04 | 137.46 | 134.56 | 136.15 | 135.62 | 531100.0 | 135.62 |
2021-02-03 | 137.14 | 134.72 | 136.03 | 134.84 | 1160700.0 | 134.84 |
2021-02-02 | 139.94 | 135.61 | 139.86 | 136.14 | 645700.0 | 136.14 |
2021-02-01 | 138.65 | 135.42 | 137.67 | 138.36 | 633500.0 | 138.36 |
2021-01-29 | 139.74 | 134.64 | 139.12 | 135.72 | 548400.0 | 135.72 |
2021-01-28 | 142.97 | 138.31 | 141.32 | 138.47 | 579800.0 | 138.47 |
2021-01-27 | 141.86 | 132.24 | 134.01 | 139.36 | 1369400.0 | 139.36 |
2021-01-26 | 137.78 | 134.17 | 136.42 | 136.76 | 818100.0 | 136.76 |
2021-01-25 | 137.85 | 133.09 | 135.29 | 134.0 | 828900.0 | 134.0 |
2021-01-22 | 137.52 | 133.58 | 135.49 | 136.75 | 849200.0 | 136.75 |
2021-01-21 | 138.57 | 136.03 | 138.57 | 137.26 | 1072700.0 | 137.26 |
2021-01-20 | 141.45 | 138.0 | 140.35 | 138.42 | 500800.0 | 138.42 |
2021-01-19 | 142.78 | 136.01 | 138.12 | 138.83 | 1296800.0 | 138.83 |
2021-01-15 | 136.22 | 132.48 | 135.34 | 133.96 | 525600.0 | 133.96 |
2021-01-14 | 139.3 | 133.33 | 137.73 | 136.52 | 788700.0 | 136.52 |
2021-01-13 | 141.97 | 135.18 | 140.73 | 135.71 | 1842200.0 | 135.71 |
2021-01-12 | 141.6 | 137.93 | 138.81 | 141.18 | 775000.0 | 141.18 |
2021-01-11 | 137.94 | 133.23 | 133.41 | 137.54 | 1683400.0 | 137.54 |
2021-01-08 | 137.86 | 134.19 | 135.98 | 137.15 | 908000.0 | 137.15 |
2021-01-07 | 137.67 | 133.91 | 135.8 | 136.09 | 724300.0 | 136.09 |
2021-01-06 | 136.57 | 130.52 | 130.52 | 135.11 | 1290500.0 | 135.11 |
2021-01-05 | 130.69 | 125.59 | 125.59 | 129.81 | 1777200.0 | 129.81 |
2021-01-04 | 130.28 | 123.93 | 130.28 | 126.16 | 557400.0 | 126.16 |
2020-12-31 | 130.2 | 127.77 | 128.24 | 128.92 | 413900.0 | 128.92 |
2020-12-30 | 130.24 | 127.18 | 127.35 | 128.88 | 743000.0 | 128.88 |
2020-12-29 | 128.03 | 125.08 | 127.17 | 126.86 | 672200.0 | 126.86 |
2020-12-28 | 130.53 | 126.35 | 130.02 | 126.48 | 331000.0 | 126.48 |
2020-12-24 | 131.08 | 127.74 | 131.08 | 129.41 | 157700.0 | 129.41 |
2020-12-23 | 131.28 | 128.29 | 128.94 | 130.25 | 650500.0 | 130.25 |
2020-12-22 | 132.95 | 127.42 | 131.71 | 128.49 | 591800.0 | 128.49 |
2020-12-21 | 132.56 | 128.84 | 129.06 | 131.23 | 986500.0 | 131.23 |
2020-12-18 | 134.21 | 130.3 | 133.0 | 131.86 | 704800.0 | 131.86 |
2020-12-17 | 132.99 | 131.24 | 131.62 | 132.58 | 466600.0 | 132.58 |
2020-12-16 | 135.22 | 131.32 | 134.84 | 131.94 | 484200.0 | 131.94 |
2020-12-15 | 135.87 | 133.42 | 134.48 | 134.35 | 760400.0 | 134.35 |
2020-12-14 | 138.75 | 132.47 | 138.75 | 132.68 | 377800.0 | 132.68 |
2020-12-11 | 137.46 | 134.67 | 134.8 | 136.71 | 1298800.0 | 136.71 |
2020-12-10 | 137.09 | 135.09 | 135.72 | 136.21 | 306900.0 | 136.21 |
2020-12-09 | 139.22 | 135.63 | 138.14 | 136.9 | 1116300.0 | 136.9 |
2020-12-08 | 139.5 | 135.66 | 136.44 | 138.34 | 688600.0 | 138.34 |
2020-12-07 | 138.29 | 135.25 | 137.67 | 137.31 | 469700.0 | 137.31 |
2020-12-04 | 139.5 | 137.0 | 138.0 | 138.13 | 957700.0 | 138.13 |
2020-12-03 | 139.42 | 136.8 | 137.94 | 137.41 | 1197800.0 | 137.41 |
2020-12-02 | 138.88 | 135.5 | 137.01 | 137.25 | 945900.0 | 137.25 |
2020-12-01 | 140.14 | 135.55 | 138.02 | 138.46 | 1166900.0 | 138.46 |
2020-11-30 | 138.31 | 135.22 | 137.93 | 135.99 | 249400.0 | 135.99 |
2020-11-27 | 139.04 | 137.09 | 138.48 | 138.58 | 170300.0 | 138.58 |
2020-11-25 | 138.54 | 134.44 | 138.54 | 136.75 | 597700.0 | 136.75 |
2020-11-24 | 140.2 | 137.43 | 139.2 | 139.02 | 841700.0 | 139.02 |
2020-11-23 | 138.46 | 136.5 | 136.88 | 137.01 | 621700.0 | 137.01 |
2020-11-20 | 136.35 | 134.05 | 134.6 | 135.28 | 343400.0 | 135.28 |
2020-11-19 | 136.47 | 132.64 | 132.94 | 134.72 | 376400.0 | 134.72 |
2020-11-18 | 138.31 | 134.0 | 138.0 | 134.18 | 372300.0 | 134.18 |
2020-11-17 | 137.31 | 132.0 | 134.36 | 136.05 | 875600.0 | 136.05 |
2020-11-16 | 139.28 | 134.32 | 135.47 | 136.4 | 998800.0 | 136.4 |
2020-11-13 | 132.74 | 128.95 | 129.68 | 132.52 | 589800.0 | 132.52 |
2020-11-12 | 130.76 | 125.87 | 129.46 | 127.53 | 735700.0 | 127.53 |
2020-11-11 | 134.16 | 130.62 | 133.28 | 131.61 | 1032400.0 | 131.61 |
2020-11-10 | 134.2 | 127.2 | 129.13 | 133.27 | 1198000.0 | 133.27 |
2020-11-09 | 149.39 | 128.34 | 130.54 | 129.02 | 1849400.0 | 129.02 |
2020-11-06 | 123.69 | 118.99 | 120.81 | 122.6 | 1522800.0 | 122.6 |
2020-11-05 | 120.84 | 106.47 | 106.99 | 120.75 | 1397400.0 | 120.75 |
2020-11-04 | 106.04 | 100.1 | 103.01 | 103.15 | 755900.0 | 103.15 |
2020-11-03 | 105.28 | 101.42 | 102.26 | 103.91 | 525000.0 | 103.91 |
2020-11-02 | 102.15 | 99.37 | 101.27 | 100.04 | 744100.0 | 100.04 |
2020-10-30 | 100.99 | 97.66 | 100.41 | 99.54 | 527100.0 | 99.54 |
2020-10-29 | 101.68 | 98.28 | 99.53 | 100.41 | 669000.0 | 100.41 |
2020-10-28 | 103.0 | 99.86 | 100.5 | 100.01 | 557800.0 | 100.01 |
2020-10-27 | 105.86 | 102.7 | 105.22 | 103.23 | 328600.0 | 103.23 |
2020-10-26 | 107.83 | 104.45 | 106.46 | 105.48 | 351100.0 | 105.48 |
2020-10-23 | 109.99 | 106.86 | 108.31 | 108.68 | 577100.0 | 108.68 |
2020-10-22 | 107.8 | 103.36 | 103.55 | 107.06 | 398600.0 | 107.06 |
2020-10-21 | 103.86 | 101.79 | 101.79 | 103.0 | 651600.0 | 103.0 |
2020-10-20 | 103.89 | 102.41 | 102.72 | 102.6 | 866400.0 | 102.6 |
2020-10-19 | 104.22 | 100.81 | 102.48 | 101.51 | 609000.0 | 101.51 |
2020-10-16 | 104.28 | 102.03 | 103.34 | 102.85 | 454900.0 | 102.85 |
2020-10-15 | 103.95 | 100.6 | 102.24 | 102.81 | 782800.0 | 102.81 |
2020-10-14 | 105.43 | 102.81 | 103.39 | 104.37 | 604200.0 | 104.37 |
2020-10-13 | 103.96 | 101.57 | 101.57 | 103.14 | 422100.0 | 103.14 |
2020-10-12 | 103.27 | 101.52 | 102.06 | 103.08 | 507000.0 | 103.08 |
2020-10-09 | 103.71 | 101.52 | 102.1 | 102.31 | 525400.0 | 102.31 |
2020-10-08 | 100.76 | 98.26 | 100.0 | 100.7 | 503400.0 | 100.7 |
2020-10-07 | 99.97 | 97.81 | 98.0 | 99.24 | 566800.0 | 99.24 |
2020-10-06 | 98.73 | 95.5 | 96.46 | 96.33 | 1331600.0 | 96.33 |
2020-10-05 | 96.65 | 94.72 | 94.93 | 96.17 | 351700.0 | 96.17 |
2020-10-02 | 94.75 | 88.4 | 88.4 | 93.72 | 746300.0 | 93.72 |
2020-10-01 | 91.18 | 89.29 | 90.05 | 90.27 | 678900.0 | 90.27 |
2020-09-30 | 91.45 | 88.48 | 89.55 | 89.71 | 535400.0 | 89.71 |
2020-09-29 | 90.75 | 87.75 | 90.62 | 88.72 | 474400.0 | 88.72 |
2020-09-28 | 93.26 | 90.75 | 92.07 | 90.9 | 782500.0 | 90.9 |
2020-09-25 | 91.93 | 89.04 | 91.51 | 90.21 | 866100.0 | 90.21 |
2020-09-24 | 94.0 | 89.82 | 91.68 | 92.32 | 1072100.0 | 92.32 |
2020-09-23 | 94.26 | 91.42 | 92.1 | 91.99 | 2232600.0 | 91.99 |
2020-09-22 | 92.56 | 88.01 | 88.3 | 92.54 | 1574200.0 | 92.54 |
2020-09-21 | 89.6 | 85.92 | 88.48 | 88.21 | 1762600.0 | 88.21 |
2020-09-18 | 94.39 | 91.17 | 94.09 | 91.65 | 776900.0 | 91.65 |
2020-09-17 | 95.26 | 92.56 | 93.35 | 94.05 | 604100.0 | 94.05 |
2020-09-16 | 97.59 | 95.09 | 96.78 | 95.34 | 669200.0 | 95.34 |
2020-09-15 | 99.46 | 95.91 | 99.18 | 96.09 | 840600.0 | 96.09 |
2020-09-14 | 99.25 | 95.88 | 96.13 | 98.81 | 431400.0 | 98.81 |
2020-09-11 | 95.96 | 93.27 | 94.02 | 95.1 | 730000.0 | 95.1 |
2020-09-10 | 97.29 | 93.15 | 96.5 | 93.57 | 438200.0 | 93.57 |
2020-09-09 | 96.98 | 94.65 | 95.14 | 95.95 | 323500.0 | 95.95 |
2020-09-08 | 96.93 | 94.29 | 94.6 | 94.69 | 332400.0 | 94.69 |
2020-09-04 | 97.55 | 94.31 | 97.25 | 96.39 | 421800.0 | 96.39 |
2020-09-03 | 100.75 | 95.0 | 100.1 | 95.37 | 920600.0 | 95.37 |
2020-09-02 | 99.94 | 97.5 | 98.29 | 99.65 | 510500.0 | 99.65 |
2020-09-01 | 98.35 | 96.26 | 97.45 | 97.93 | 549200.0 | 97.93 |
2020-08-31 | 99.89 | 97.43 | 99.58 | 97.9 | 972900.0 | 97.9 |
2020-08-28 | 99.9 | 96.35 | 96.99 | 99.82 | 566400.0 | 99.82 |
2020-08-27 | 97.36 | 95.23 | 95.88 | 96.6 | 575800.0 | 96.6 |
2020-08-26 | 96.05 | 93.79 | 95.89 | 95.26 | 569900.0 | 95.26 |
2020-08-25 | 96.47 | 93.79 | 95.97 | 95.61 | 586300.0 | 95.61 |
2020-08-24 | 95.95 | 92.38 | 92.46 | 95.7 | 833400.0 | 95.7 |
2020-08-21 | 94.12 | 90.53 | 91.86 | 92.23 | 902100.0 | 92.23 |
2020-08-20 | 94.4 | 91.9 | 93.18 | 92.47 | 1139900.0 | 92.47 |
2020-08-19 | 96.71 | 93.76 | 96.69 | 94.21 | 2412700.0 | 94.21 |
2020-08-18 | 100.03 | 96.26 | 99.66 | 96.71 | 1491300.0 | 96.71 |
2020-08-17 | 103.88 | 102.12 | 103.26 | 103.16 | 948200.0 | 103.16 |
2020-08-14 | 104.43 | 102.43 | 102.79 | 102.87 | 438100.0 | 102.87 |
2020-08-13 | 104.87 | 102.4 | 103.03 | 103.5 | 613000.0 | 103.5 |
2020-08-12 | 106.0 | 103.05 | 106.0 | 103.99 | 893500.0 | 103.99 |
2020-08-11 | 108.26 | 104.26 | 106.17 | 104.65 | 1265500.0 | 104.65 |
2020-08-10 | 105.15 | 102.5 | 103.68 | 104.6 | 542200.0 | 104.6 |
2020-08-07 | 103.05 | 98.78 | 99.84 | 102.91 | 904900.0 | 102.91 |
2020-08-06 | 101.78 | 98.43 | 98.43 | 99.83 | 1317900.0 | 99.83 |
2020-08-05 | 99.87 | 91.0 | 91.01 | 99.7 | 1396400.0 | 99.7 |
2020-08-04 | 86.01 | 82.68 | 84.02 | 85.73 | 561100.0 | 85.73 |
2020-08-03 | 84.42 | 82.41 | 83.87 | 84.01 | 566800.0 | 84.01 |
2020-07-31 | 85.71 | 82.04 | 84.61 | 83.06 | 675500.0 | 83.06 |
2020-07-30 | 85.89 | 83.66 | 85.89 | 85.36 | 368400.0 | 85.36 |
2020-07-29 | 87.77 | 85.63 | 85.89 | 87.43 | 410000.0 | 87.43 |
2020-07-28 | 86.32 | 84.83 | 85.31 | 85.64 | 370800.0 | 85.64 |
2020-07-27 | 86.04 | 83.24 | 84.98 | 85.8 | 371000.0 | 85.8 |
2020-07-24 | 86.51 | 83.93 | 86.51 | 84.6 | 559000.0 | 84.6 |
2020-07-23 | 86.89 | 84.26 | 84.9 | 86.41 | 700500.0 | 86.41 |
2020-07-22 | 86.12 | 84.12 | 84.36 | 85.11 | 341700.0 | 85.11 |
2020-07-21 | 86.26 | 82.13 | 82.76 | 85.05 | 578900.0 | 85.05 |
2020-07-20 | 83.46 | 81.33 | 82.46 | 81.65 | 606100.0 | 81.65 |
2020-07-17 | 83.99 | 81.61 | 82.65 | 82.67 | 531100.0 | 82.67 |
2020-07-16 | 83.83 | 80.31 | 81.91 | 82.59 | 489900.0 | 82.59 |
2020-07-15 | 83.67 | 80.02 | 81.67 | 83.11 | 985700.0 | 83.11 |
2020-07-14 | 79.32 | 75.38 | 76.25 | 79.3 | 655500.0 | 79.3 |
2020-07-13 | 78.05 | 74.52 | 75.54 | 75.84 | 996100.0 | 75.84 |
2020-07-10 | 74.75 | 70.5 | 70.77 | 74.34 | 741400.0 | 74.34 |
2020-07-09 | 76.04 | 70.78 | 75.58 | 70.94 | 1163200.0 | 70.94 |
2020-07-08 | 75.94 | 73.96 | 74.07 | 75.75 | 674400.0 | 75.75 |
2020-07-07 | 77.58 | 74.39 | 76.21 | 74.48 | 989600.0 | 74.48 |
2020-07-06 | 78.44 | 75.56 | 77.25 | 77.31 | 1682600.0 | 77.31 |
2020-07-02 | 78.86 | 74.9 | 77.46 | 74.98 | 1201300.0 | 74.98 |
2020-07-01 | 79.99 | 75.0 | 78.95 | 75.09 | 1046000.0 | 75.09 |
2020-06-30 | 80.89 | 78.51 | 78.77 | 78.94 | 975600.0 | 78.94 |
2020-06-29 | 80.3 | 74.72 | 75.78 | 79.93 | 1472100.0 | 79.93 |
2020-06-26 | 74.41 | 72.53 | 74.41 | 72.98 | 2535000.0 | 72.98 |
2020-06-25 | 75.86 | 72.93 | 75.35 | 75.13 | 1364900.0 | 75.13 |
2020-06-24 | 79.39 | 74.21 | 78.45 | 76.15 | 1977400.0 | 76.15 |
2020-06-23 | 80.88 | 77.93 | 80.61 | 80.36 | 1386500.0 | 80.36 |
2020-06-22 | 79.11 | 75.21 | 76.54 | 78.88 | 1490800.0 | 78.88 |
2020-06-19 | 82.48 | 77.06 | 81.33 | 77.71 | 8488600.0 | 77.71 |
2020-06-18 | 83.37 | 79.54 | 80.95 | 79.63 | 1325000.0 | 79.63 |
2020-06-17 | 83.89 | 79.88 | 80.41 | 82.46 | 1229500.0 | 82.46 |
2020-06-16 | 87.0 | 80.32 | 86.94 | 80.78 | 2143700.0 | 80.78 |
2020-06-15 | 82.66 | 72.34 | 75.53 | 81.43 | 3383700.0 | 81.43 |
2020-06-12 | 79.04 | 71.38 | 76.44 | 73.36 | 1254200.0 | 73.36 |
2020-06-11 | 76.16 | 71.56 | 73.42 | 72.76 | 1112600.0 | 72.76 |
2020-06-10 | 81.33 | 76.79 | 81.33 | 78.83 | 728800.0 | 78.83 |
2020-06-09 | 86.86 | 82.2 | 85.86 | 82.3 | 1143400.0 | 82.3 |
2020-06-08 | 93.22 | 87.31 | 90.08 | 87.78 | 1482400.0 | 87.78 |
2020-06-05 | 93.56 | 85.36 | 85.36 | 87.34 | 2377100.0 | 87.34 |
2020-06-04 | 81.42 | 76.69 | 77.33 | 80.94 | 1444300.0 | 80.94 |
2020-06-03 | 78.63 | 73.22 | 74.21 | 78.03 | 1049800.0 | 78.03 |
2020-06-02 | 75.42 | 71.84 | 74.51 | 72.28 | 713200.0 | 72.28 |
2020-06-01 | 73.7 | 68.01 | 68.49 | 72.73 | 1082500.0 | 72.73 |
2020-05-29 | 69.56 | 66.79 | 67.64 | 68.1 | 3552200.0 | 68.1 |
2020-05-28 | 74.51 | 69.17 | 74.51 | 70.12 | 1010800.0 | 70.12 |
2020-05-27 | 76.91 | 71.04 | 74.51 | 73.52 | 1408100.0 | 73.52 |
2020-05-26 | 73.85 | 65.39 | 66.1 | 72.07 | 2683800.0 | 72.07 |
2020-05-22 | 64.63 | 62.11 | 64.62 | 63.11 | 1383700.0 | 63.11 |
2020-05-21 | 66.04 | 63.55 | 64.76 | 63.67 | 824500.0 | 63.67 |
2020-05-20 | 66.15 | 64.18 | 65.12 | 64.85 | 1135100.0 | 64.85 |
2020-05-19 | 66.72 | 62.71 | 64.07 | 64.4 | 1061000.0 | 64.4 |
2020-05-18 | 66.57 | 62.77 | 63.01 | 64.45 | 1376500.0 | 64.45 |
2020-05-15 | 61.65 | 56.63 | 58.63 | 60.59 | 1276500.0 | 60.59 |
2020-05-14 | 60.1 | 54.21 | 55.34 | 59.57 | 1484600.0 | 59.57 |
2020-05-13 | 58.68 | 55.88 | 57.79 | 56.76 | 2286000.0 | 56.76 |
2020-05-12 | 62.99 | 59.11 | 61.8 | 59.26 | 1269000.0 | 59.26 |
2020-05-11 | 64.3 | 60.18 | 64.3 | 61.06 | 1627900.0 | 61.06 |
2020-05-08 | 65.28 | 60.06 | 60.9 | 64.35 | 1799000.0 | 64.35 |
2020-05-07 | 59.97 | 54.84 | 57.31 | 59.23 | 2660700.0 | 59.23 |
2020-05-06 | 55.01 | 52.75 | 54.51 | 54.82 | 1656400.0 | 54.82 |
2020-05-05 | 56.84 | 53.42 | 54.67 | 53.98 | 1950500.0 | 53.98 |
2020-05-04 | 53.0 | 49.11 | 51.11 | 52.84 | 1496100.0 | 52.84 |
2020-05-01 | 54.85 | 50.92 | 54.55 | 52.69 | 1070700.0 | 52.69 |
2020-04-30 | 59.06 | 55.57 | 59.06 | 55.63 | 1474400.0 | 55.63 |
2020-04-29 | 60.48 | 56.85 | 57.68 | 60.07 | 2836800.0 | 60.07 |
2020-04-28 | 57.56 | 54.1 | 56.49 | 55.5 | 972800.0 | 55.5 |
2020-04-27 | 54.87 | 51.56 | 51.64 | 54.63 | 1095200.0 | 54.63 |
2020-04-24 | 53.53 | 50.38 | 53.0 | 51.49 | 1767500.0 | 51.49 |
2020-04-23 | 54.35 | 51.61 | 52.19 | 52.99 | 1643200.0 | 52.99 |
2020-04-22 | 52.14 | 49.99 | 50.64 | 51.31 | 1536600.0 | 51.31 |
2020-04-21 | 50.41 | 46.61 | 46.95 | 49.27 | 2048900.0 | 49.27 |
2020-04-20 | 50.62 | 47.97 | 50.11 | 48.56 | 1570200.0 | 48.56 |
2020-04-17 | 52.15 | 50.34 | 50.62 | 51.68 | 1687300.0 | 51.68 |
2020-04-16 | 50.45 | 48.0 | 49.9 | 49.27 | 1336600.0 | 49.27 |
2020-04-15 | 52.0 | 48.64 | 51.7 | 50.23 | 1567800.0 | 50.23 |
2020-04-14 | 55.16 | 52.77 | 53.11 | 54.0 | 1475800.0 | 54.0 |
2020-04-13 | 58.72 | 52.21 | 58.04 | 52.35 | 1283000.0 | 52.35 |
2020-04-09 | 60.24 | 57.01 | 57.78 | 58.08 | 1436100.0 | 58.08 |
2020-04-08 | 56.87 | 53.33 | 55.25 | 55.87 | 1366700.0 | 55.87 |
2020-04-07 | 59.15 | 53.34 | 55.0 | 53.88 | 1656000.0 | 53.88 |
2020-04-06 | 53.81 | 50.47 | 51.23 | 51.93 | 2371100.0 | 51.93 |
2020-04-03 | 53.93 | 48.27 | 52.71 | 48.71 | 1239000.0 | 48.71 |
2020-04-02 | 54.55 | 51.41 | 52.93 | 52.55 | 1453800.0 | 52.55 |
2020-04-01 | 54.84 | 51.51 | 54.37 | 53.01 | 1344600.0 | 53.01 |
2020-03-31 | 59.73 | 55.84 | 56.93 | 56.88 | 1018100.0 | 56.88 |
2020-03-30 | 58.62 | 55.31 | 57.34 | 57.0 | 885100.0 | 57.0 |
2020-03-27 | 60.41 | 55.08 | 59.35 | 57.93 | 1086100.0 | 57.93 |
2020-03-26 | 63.53 | 55.01 | 56.44 | 61.03 | 2152400.0 | 61.03 |
2020-03-25 | 57.02 | 48.2 | 49.42 | 55.69 | 2568100.0 | 55.69 |
2020-03-24 | 49.62 | 45.45 | 47.08 | 48.99 | 2260200.0 | 48.99 |
2020-03-23 | 46.57 | 41.73 | 45.75 | 43.86 | 2173900.0 | 43.86 |
2020-03-20 | 53.32 | 46.49 | 51.98 | 47.07 | 1980900.0 | 47.07 |
2020-03-19 | 54.04 | 44.03 | 48.82 | 50.67 | 3417300.0 | 50.67 |
2020-03-18 | 59.55 | 46.78 | 59.55 | 48.61 | 1986200.0 | 48.61 |
2020-03-17 | 66.9 | 61.07 | 64.09 | 63.44 | 2146100.0 | 63.44 |
2020-03-16 | 71.44 | 62.27 | 69.65 | 63.43 | 1994100.0 | 63.43 |
2020-03-13 | 79.15 | 69.93 | 77.94 | 76.12 | 1685000.0 | 76.12 |
2020-03-12 | 83.76 | 74.66 | 81.53 | 74.92 | 1156900.0 | 74.92 |
2020-03-11 | 90.85 | 86.36 | 90.85 | 86.97 | 702000.0 | 86.97 |
2020-03-10 | 96.94 | 90.6 | 95.61 | 92.74 | 905400.0 | 92.74 |
2020-03-09 | 95.84 | 90.91 | 94.35 | 93.3 | 974600.0 | 93.3 |
2020-03-06 | 104.18 | 97.9 | 99.8 | 100.71 | 466600.0 | 100.71 |
2020-03-05 | 109.9 | 102.23 | 108.3 | 102.7 | 529400.0 | 102.7 |
2020-03-04 | 110.9 | 106.3 | 108.34 | 110.9 | 517000.0 | 110.9 |
2020-03-03 | 114.27 | 106.33 | 114.27 | 106.99 | 379300.0 | 106.99 |
2020-03-02 | 112.3 | 105.65 | 111.91 | 111.99 | 405200.0 | 111.99 |
2020-02-28 | 114.31 | 109.15 | 110.47 | 111.81 | 668100.0 | 111.81 |
2020-02-27 | 117.13 | 112.58 | 115.35 | 113.56 | 719500.0 | 113.56 |
2020-02-26 | 128.48 | 109.17 | 127.0 | 115.27 | 1095400.0 | 115.27 |
2020-02-25 | 111.35 | 105.32 | 109.16 | 106.78 | 890100.0 | 106.78 |
2020-02-24 | 110.09 | 106.88 | 108.21 | 109.37 | 301400.0 | 109.37 |
2020-02-21 | 111.67 | 108.24 | 111.44 | 110.63 | 404500.0 | 110.63 |
2020-02-20 | 113.53 | 111.8 | 111.8 | 112.01 | 277800.0 | 112.01 |
2020-02-19 | 113.38 | 111.65 | 112.56 | 111.97 | 328800.0 | 111.97 |
2020-02-18 | 113.21 | 111.61 | 112.74 | 112.29 | 270000.0 | 112.29 |