名前 | Minerals Technologies Inc. Common Stock |
ティッカー | MTX |
国 | United States |
上場年 | 1992.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 70.0 | 68.1 | 69.99 | 68.32 | 99600.0 | 68.32 |
2021-02-12 | 69.51 | 67.6 | 67.6 | 69.18 | 78200.0 | 69.18 |
2021-02-11 | 68.63 | 67.26 | 68.18 | 67.97 | 110200.0 | 67.97 |
2021-02-10 | 70.79 | 67.66 | 70.42 | 67.97 | 147900.0 | 67.97 |
2021-02-09 | 70.63 | 69.29 | 69.96 | 70.04 | 189100.0 | 70.04 |
2021-02-08 | 69.82 | 66.9 | 67.31 | 69.73 | 129500.0 | 69.73 |
2021-02-05 | 67.83 | 64.47 | 67.73 | 66.33 | 192300.0 | 66.33 |
2021-02-04 | 65.85 | 64.05 | 64.05 | 65.85 | 112100.0 | 65.85 |
2021-02-03 | 64.73 | 63.25 | 64.1 | 64.24 | 107500.0 | 64.24 |
2021-02-02 | 65.33 | 64.19 | 65.33 | 64.62 | 107300.0 | 64.62 |
2021-02-01 | 65.1 | 61.99 | 62.26 | 64.72 | 162600.0 | 64.72 |
2021-01-29 | 63.68 | 61.59 | 63.11 | 61.63 | 141300.0 | 61.63 |
2021-01-28 | 64.9 | 63.12 | 63.93 | 63.2 | 144000.0 | 63.2 |
2021-01-27 | 64.23 | 62.02 | 63.55 | 62.78 | 139500.0 | 62.78 |
2021-01-26 | 67.13 | 64.87 | 67.13 | 65.19 | 101500.0 | 65.19 |
2021-01-25 | 66.7 | 65.05 | 65.91 | 66.09 | 123500.0 | 66.09 |
2021-01-22 | 66.63 | 64.46 | 64.53 | 66.53 | 115000.0 | 66.53 |
2021-01-21 | 67.24 | 65.41 | 66.64 | 65.52 | 91800.0 | 65.52 |
2021-01-20 | 68.33 | 66.22 | 66.86 | 66.8 | 119700.0 | 66.8 |
2021-01-19 | 67.97 | 66.44 | 67.0 | 66.78 | 93900.0 | 66.78 |
2021-01-15 | 67.12 | 65.49 | 66.3 | 66.3 | 102800.0 | 66.3 |
2021-01-14 | 68.51 | 67.25 | 67.76 | 67.62 | 91700.0 | 67.62 |
2021-01-13 | 69.46 | 66.76 | 69.29 | 67.22 | 110400.0 | 67.22 |
2021-01-12 | 69.89 | 67.84 | 68.15 | 69.48 | 130300.0 | 69.48 |
2021-01-11 | 68.4 | 67.17 | 67.17 | 68.15 | 78300.0 | 68.15 |
2021-01-08 | 69.74 | 66.94 | 69.57 | 68.16 | 149200.0 | 68.16 |
2021-01-07 | 69.91 | 68.68 | 69.49 | 69.61 | 131700.0 | 69.61 |
2021-01-06 | 71.1 | 65.68 | 65.68 | 69.19 | 252800.0 | 69.19 |
2021-01-05 | 64.83 | 61.95 | 61.95 | 64.28 | 117700.0 | 64.28 |
2021-01-04 | 64.15 | 61.07 | 63.09 | 62.01 | 142600.0 | 62.01 |
2020-12-31 | 62.89 | 61.55 | 62.62 | 62.12 | 118100.0 | 62.12 |
2020-12-30 | 62.83 | 61.58 | 61.58 | 62.36 | 85300.0 | 62.36 |
2020-12-29 | 62.42 | 60.8 | 62.42 | 61.13 | 96000.0 | 61.13 |
2020-12-28 | 63.08 | 61.86 | 62.33 | 62.06 | 108600.0 | 62.06 |
2020-12-24 | 61.83 | 61.02 | 61.05 | 61.38 | 45800.0 | 61.38 |
2020-12-23 | 61.44 | 60.42 | 60.7 | 61.06 | 74800.0 | 61.06 |
2020-12-22 | 60.91 | 59.79 | 60.5 | 60.29 | 114400.0 | 60.29 |
2020-12-21 | 60.71 | 58.89 | 58.89 | 60.63 | 195500.0 | 60.63 |
2020-12-18 | 62.59 | 59.62 | 62.4 | 60.38 | 656100.0 | 60.38 |
2020-12-17 | 63.22 | 61.94 | 62.74 | 62.59 | 121200.0 | 62.59 |
2020-12-16 | 63.2 | 61.78 | 63.2 | 62.13 | 155700.0 | 62.13 |
2020-12-15 | 63.09 | 60.8 | 60.97 | 62.62 | 134600.0 | 62.62 |
2020-12-14 | 62.55 | 59.84 | 62.55 | 60.19 | 156500.0 | 60.19 |
2020-12-11 | 62.29 | 60.24 | 61.07 | 61.83 | 96400.0 | 61.83 |
2020-12-10 | 63.59 | 61.27 | 62.93 | 61.91 | 112500.0 | 61.91 |
2020-12-09 | 63.93 | 62.68 | 63.9 | 63.47 | 103400.0 | 63.47 |
2020-12-08 | 63.89 | 61.94 | 61.94 | 63.4 | 141000.0 | 63.4 |
2020-12-07 | 65.51 | 62.55 | 63.3 | 62.7 | 175500.0 | 62.7 |
2020-12-04 | 63.96 | 61.69 | 61.93 | 63.56 | 156500.0 | 63.56 |
2020-12-03 | 63.15 | 61.64 | 62.89 | 61.93 | 59600.0 | 61.93 |
2020-12-02 | 62.96 | 61.56 | 62.2 | 62.48 | 138800.0 | 62.48 |
2020-12-01 | 63.32 | 61.57 | 62.05 | 62.24 | 113200.0 | 62.24 |
2020-11-30 | 62.56 | 60.49 | 61.95 | 60.67 | 142700.0 | 60.67 |
2020-11-27 | 63.54 | 61.59 | 62.66 | 62.47 | 39500.0 | 62.47 |
2020-11-25 | 63.88 | 62.08 | 63.64 | 62.74 | 83500.0 | 62.74 |
2020-11-24 | 64.29 | 61.91 | 62.0 | 64.16 | 169100.0 | 64.16 |
2020-11-23 | 61.71 | 59.65 | 60.0 | 61.0 | 85300.0 | 61.0 |
2020-11-20 | 59.36 | 58.16 | 58.3 | 59.31 | 96000.0 | 59.31 |
2020-11-19 | 59.33 | 57.81 | 59.25 | 58.91 | 102700.0 | 58.91 |
2020-11-18 | 61.59 | 59.56 | 61.24 | 59.62 | 165300.0 | 59.62 |
2020-11-17 | 61.53 | 59.41 | 60.34 | 61.2 | 94600.0 | 61.2 |
2020-11-16 | 61.8 | 60.39 | 60.99 | 61.28 | 127800.0 | 61.28 |
2020-11-13 | 59.62 | 57.51 | 57.51 | 59.51 | 99600.0 | 59.51 |
2020-11-12 | 59.72 | 56.33 | 59.27 | 56.91 | 150100.0 | 56.91 |
2020-11-11 | 63.01 | 59.67 | 62.75 | 60.18 | 134100.0 | 60.18 |
2020-11-10 | 63.38 | 61.42 | 61.82 | 62.34 | 219700.0 | 62.34 |
2020-11-09 | 66.24 | 60.68 | 61.87 | 60.78 | 252500.0 | 60.78 |
2020-11-06 | 57.61 | 56.56 | 57.04 | 56.99 | 115100.0 | 56.99 |
2020-11-05 | 56.67 | 53.9 | 54.81 | 56.51 | 130500.0 | 56.51 |
2020-11-04 | 55.91 | 52.96 | 55.7 | 54.5 | 164600.0 | 54.5 |
2020-11-03 | 57.92 | 56.97 | 57.41 | 57.39 | 143300.0 | 57.39 |
2020-11-02 | 56.19 | 54.27 | 55.42 | 56.06 | 164800.0 | 56.06 |
2020-10-30 | 55.76 | 53.33 | 54.92 | 54.69 | 134200.0 | 54.69 |
2020-10-29 | 55.29 | 52.37 | 53.04 | 55.03 | 113200.0 | 54.98 |
2020-10-28 | 54.67 | 53.17 | 54.32 | 53.61 | 180400.0 | 53.56 |
2020-10-27 | 57.38 | 55.75 | 57.38 | 55.83 | 96400.0 | 55.78 |
2020-10-26 | 58.0 | 56.85 | 57.93 | 57.63 | 101600.0 | 57.58 |
2020-10-23 | 59.65 | 58.38 | 58.7 | 58.61 | 108200.0 | 58.56 |
2020-10-22 | 58.5 | 57.69 | 57.89 | 58.38 | 128100.0 | 58.33 |
2020-10-21 | 58.34 | 57.47 | 57.47 | 57.66 | 98900.0 | 57.61 |
2020-10-20 | 59.37 | 57.59 | 58.45 | 57.66 | 118000.0 | 57.61 |
2020-10-19 | 58.93 | 57.43 | 57.95 | 57.66 | 133000.0 | 57.61 |
2020-10-16 | 58.37 | 57.03 | 57.23 | 57.8 | 140600.0 | 57.75 |
2020-10-15 | 57.65 | 56.01 | 56.01 | 57.32 | 177700.0 | 57.27 |
2020-10-14 | 57.85 | 56.79 | 57.13 | 56.86 | 102600.0 | 56.81 |
2020-10-13 | 58.88 | 57.13 | 58.14 | 57.22 | 139800.0 | 57.17 |
2020-10-12 | 59.18 | 57.52 | 57.7 | 58.82 | 97300.0 | 58.77 |
2020-10-09 | 58.29 | 57.4 | 58.01 | 57.67 | 138200.0 | 57.62 |
2020-10-08 | 58.24 | 57.09 | 58.24 | 57.52 | 157400.0 | 57.47 |
2020-10-07 | 57.93 | 55.68 | 55.71 | 57.48 | 256000.0 | 57.43 |
2020-10-06 | 56.73 | 54.68 | 55.63 | 54.9 | 161400.0 | 54.85 |
2020-10-05 | 54.86 | 53.39 | 53.39 | 54.79 | 164400.0 | 54.74 |
2020-10-02 | 53.24 | 50.06 | 50.43 | 52.9 | 148500.0 | 52.85 |
2020-10-01 | 51.9 | 50.93 | 51.49 | 51.54 | 151800.0 | 51.49 |
2020-09-30 | 52.82 | 50.84 | 51.56 | 51.1 | 167500.0 | 51.05 |
2020-09-29 | 51.53 | 50.5 | 51.33 | 51.16 | 153000.0 | 51.11 |
2020-09-28 | 51.55 | 49.79 | 49.95 | 51.19 | 164600.0 | 51.14 |
2020-09-25 | 49.83 | 47.5 | 48.03 | 49.23 | 159400.0 | 49.19 |
2020-09-24 | 48.77 | 47.34 | 47.97 | 48.1 | 135500.0 | 48.06 |
2020-09-23 | 48.93 | 47.7 | 48.29 | 47.86 | 196300.0 | 47.82 |
2020-09-22 | 48.58 | 46.82 | 47.42 | 48.49 | 165100.0 | 48.45 |
2020-09-21 | 49.02 | 46.49 | 48.94 | 47.29 | 176200.0 | 47.25 |
2020-09-18 | 51.26 | 49.57 | 50.42 | 49.67 | 467000.0 | 49.62 |
2020-09-17 | 50.43 | 49.07 | 49.44 | 50.06 | 128600.0 | 50.01 |
2020-09-16 | 51.22 | 49.91 | 50.49 | 50.02 | 132400.0 | 49.97 |
2020-09-15 | 50.73 | 49.13 | 49.9 | 50.2 | 120900.0 | 50.15 |
2020-09-14 | 49.73 | 48.91 | 49.22 | 49.61 | 111200.0 | 49.56 |
2020-09-11 | 49.37 | 48.35 | 49.03 | 48.68 | 91000.0 | 48.64 |
2020-09-10 | 50.08 | 48.7 | 49.93 | 48.8 | 75700.0 | 48.76 |
2020-09-09 | 50.11 | 48.93 | 49.74 | 49.68 | 100200.0 | 49.63 |
2020-09-08 | 50.86 | 49.31 | 50.83 | 49.36 | 92700.0 | 49.32 |
2020-09-04 | 51.76 | 50.91 | 51.47 | 51.37 | 83000.0 | 51.32 |
2020-09-03 | 52.68 | 50.21 | 52.04 | 50.54 | 79900.0 | 50.49 |
2020-09-02 | 52.3 | 51.47 | 51.48 | 52.14 | 64500.0 | 52.09 |
2020-09-01 | 51.56 | 50.52 | 50.52 | 51.49 | 90500.0 | 51.44 |
2020-08-31 | 52.49 | 50.71 | 52.49 | 50.75 | 134900.0 | 50.7 |
2020-08-28 | 52.79 | 51.53 | 52.13 | 52.69 | 88300.0 | 52.64 |
2020-08-27 | 52.15 | 51.21 | 52.15 | 51.55 | 74100.0 | 51.5 |
2020-08-26 | 52.73 | 51.54 | 52.23 | 51.56 | 100600.0 | 51.51 |
2020-08-25 | 53.01 | 51.97 | 52.8 | 52.22 | 114600.0 | 52.17 |
2020-08-24 | 52.71 | 50.68 | 51.53 | 52.59 | 91700.0 | 52.54 |
2020-08-21 | 51.3 | 49.92 | 50.77 | 50.7 | 98800.0 | 50.65 |
2020-08-20 | 51.57 | 50.58 | 50.58 | 51.39 | 103500.0 | 51.34 |
2020-08-19 | 52.45 | 51.51 | 51.86 | 51.61 | 67500.0 | 51.51 |
2020-08-18 | 53.13 | 51.63 | 52.58 | 51.77 | 147400.0 | 51.67 |
2020-08-17 | 53.4 | 52.24 | 53.3 | 52.75 | 106400.0 | 52.65 |
2020-08-14 | 53.52 | 52.32 | 52.67 | 53.33 | 111200.0 | 53.23 |
2020-08-13 | 54.07 | 52.88 | 52.88 | 53.27 | 141300.0 | 53.17 |
2020-08-12 | 53.55 | 52.36 | 53.55 | 53.34 | 125300.0 | 53.24 |
2020-08-11 | 53.97 | 52.22 | 53.18 | 52.47 | 92300.0 | 52.37 |
2020-08-10 | 52.75 | 51.5 | 51.69 | 52.16 | 133300.0 | 52.06 |
2020-08-07 | 51.48 | 49.35 | 49.5 | 51.41 | 102700.0 | 51.31 |
2020-08-06 | 50.81 | 49.73 | 50.13 | 50.1 | 105300.0 | 50.01 |
2020-08-05 | 52.07 | 49.27 | 50.79 | 50.38 | 212200.0 | 50.29 |
2020-08-04 | 51.09 | 49.16 | 50.85 | 50.13 | 240600.0 | 50.04 |
2020-08-03 | 51.57 | 47.88 | 48.46 | 51.21 | 302000.0 | 51.11 |
2020-07-31 | 48.58 | 44.94 | 46.99 | 46.88 | 220400.0 | 46.79 |
2020-07-30 | 48.78 | 47.18 | 48.58 | 47.68 | 195000.0 | 47.59 |
2020-07-29 | 49.71 | 47.15 | 47.15 | 49.63 | 232500.0 | 49.54 |
2020-07-28 | 48.34 | 46.94 | 47.55 | 47.04 | 127400.0 | 46.95 |
2020-07-27 | 48.18 | 46.71 | 46.71 | 48.1 | 93500.0 | 48.01 |
2020-07-24 | 47.69 | 46.63 | 47.55 | 46.86 | 87400.0 | 46.77 |
2020-07-23 | 48.3 | 47.0 | 47.35 | 47.71 | 116000.0 | 47.62 |
2020-07-22 | 48.51 | 47.47 | 47.67 | 47.79 | 136900.0 | 47.7 |
2020-07-21 | 48.99 | 48.13 | 48.28 | 48.32 | 136800.0 | 48.23 |
2020-07-20 | 48.71 | 47.24 | 48.43 | 47.46 | 85400.0 | 47.37 |
2020-07-17 | 49.57 | 48.43 | 48.43 | 48.93 | 93300.0 | 48.84 |
2020-07-16 | 49.08 | 47.79 | 48.78 | 48.43 | 105700.0 | 48.34 |
2020-07-15 | 49.42 | 48.1 | 48.89 | 49.14 | 237200.0 | 49.05 |
2020-07-14 | 47.47 | 45.25 | 45.36 | 47.35 | 146400.0 | 47.26 |
2020-07-13 | 46.26 | 44.85 | 45.96 | 45.45 | 177300.0 | 45.36 |
2020-07-10 | 45.13 | 43.15 | 43.15 | 45.11 | 131700.0 | 45.03 |
2020-07-09 | 44.11 | 42.06 | 44.11 | 43.11 | 165100.0 | 43.03 |
2020-07-08 | 45.99 | 43.62 | 44.85 | 44.47 | 83900.0 | 44.39 |
2020-07-07 | 46.08 | 44.93 | 45.61 | 45.18 | 169500.0 | 45.1 |
2020-07-06 | 47.8 | 45.54 | 47.38 | 46.26 | 106100.0 | 46.17 |
2020-07-02 | 47.29 | 45.67 | 46.03 | 46.06 | 171800.0 | 45.97 |
2020-07-01 | 47.19 | 44.74 | 46.92 | 44.99 | 147100.0 | 44.91 |
2020-06-30 | 47.19 | 45.19 | 45.73 | 46.93 | 240300.0 | 46.84 |
2020-06-29 | 46.68 | 43.72 | 44.16 | 46.13 | 214000.0 | 46.04 |
2020-06-26 | 43.69 | 42.12 | 43.53 | 43.2 | 372300.0 | 43.12 |
2020-06-25 | 44.11 | 42.51 | 43.01 | 44.03 | 159600.0 | 43.95 |
2020-06-24 | 45.49 | 42.51 | 44.58 | 43.15 | 171500.0 | 43.07 |
2020-06-23 | 46.77 | 44.8 | 46.77 | 45.39 | 168300.0 | 45.3 |
2020-06-22 | 45.9 | 44.14 | 44.96 | 45.73 | 133200.0 | 45.64 |
2020-06-19 | 47.35 | 44.85 | 46.83 | 45.22 | 470500.0 | 45.14 |
2020-06-18 | 46.88 | 45.25 | 45.84 | 45.93 | 200600.0 | 45.84 |
2020-06-17 | 48.92 | 46.15 | 48.51 | 46.48 | 308800.0 | 46.39 |
2020-06-16 | 50.92 | 47.91 | 50.65 | 48.27 | 232700.0 | 48.18 |
2020-06-15 | 48.63 | 44.92 | 45.21 | 48.34 | 360400.0 | 48.25 |
2020-06-12 | 49.14 | 45.46 | 48.44 | 47.53 | 212400.0 | 47.44 |
2020-06-11 | 49.26 | 45.7 | 48.82 | 46.04 | 198800.0 | 45.95 |
2020-06-10 | 54.31 | 50.73 | 54.14 | 51.17 | 264500.0 | 51.07 |
2020-06-09 | 54.89 | 53.25 | 54.04 | 53.86 | 144100.0 | 53.76 |
2020-06-08 | 56.14 | 54.83 | 55.61 | 55.42 | 106300.0 | 55.32 |
2020-06-05 | 55.61 | 52.61 | 53.31 | 54.72 | 243200.0 | 54.62 |
2020-06-04 | 51.53 | 50.16 | 51.12 | 51.18 | 278000.0 | 51.08 |
2020-06-03 | 52.88 | 51.09 | 51.09 | 52.2 | 215900.0 | 52.1 |
2020-06-02 | 51.2 | 49.8 | 50.46 | 50.01 | 228400.0 | 49.92 |
2020-06-01 | 50.79 | 49.25 | 49.4 | 49.86 | 196800.0 | 49.77 |
2020-05-29 | 50.51 | 48.84 | 49.87 | 49.31 | 178100.0 | 49.22 |
2020-05-28 | 53.88 | 50.28 | 53.88 | 50.74 | 142200.0 | 50.64 |
2020-05-27 | 53.35 | 50.65 | 51.82 | 52.9 | 185900.0 | 52.8 |
2020-05-26 | 51.0 | 49.37 | 49.62 | 50.27 | 160600.0 | 50.13 |
2020-05-22 | 48.61 | 46.54 | 48.58 | 47.17 | 183300.0 | 47.03 |
2020-05-21 | 48.59 | 46.35 | 47.01 | 48.17 | 329900.0 | 48.03 |
2020-05-20 | 46.49 | 44.85 | 45.37 | 46.41 | 246000.0 | 46.28 |
2020-05-19 | 45.47 | 43.89 | 44.56 | 44.0 | 154900.0 | 43.87 |
2020-05-18 | 45.45 | 43.71 | 43.78 | 45.13 | 192000.0 | 45.0 |
2020-05-15 | 42.02 | 40.81 | 41.01 | 41.4 | 124600.0 | 41.28 |
2020-05-14 | 41.92 | 39.43 | 40.79 | 41.1 | 144200.0 | 40.98 |
2020-05-13 | 42.82 | 41.6 | 42.5 | 42.21 | 197100.0 | 42.09 |
2020-05-12 | 44.55 | 42.83 | 43.59 | 43.34 | 323700.0 | 43.22 |
2020-05-11 | 43.7 | 41.95 | 43.7 | 43.49 | 179600.0 | 43.37 |
2020-05-08 | 44.79 | 42.66 | 42.66 | 44.76 | 124500.0 | 44.63 |
2020-05-07 | 42.69 | 40.93 | 42.23 | 41.33 | 115800.0 | 41.21 |
2020-05-06 | 42.71 | 41.0 | 42.71 | 41.14 | 125100.0 | 41.02 |
2020-05-05 | 43.9 | 42.37 | 42.99 | 42.44 | 250500.0 | 42.32 |
2020-05-04 | 43.83 | 41.2 | 43.83 | 42.26 | 204300.0 | 42.14 |
2020-05-01 | 45.38 | 41.38 | 43.89 | 42.4 | 226500.0 | 42.28 |
2020-04-30 | 45.94 | 43.71 | 45.11 | 44.04 | 281200.0 | 43.91 |
2020-04-29 | 47.38 | 44.37 | 44.66 | 46.69 | 157500.0 | 46.56 |
2020-04-28 | 43.66 | 41.96 | 43.23 | 43.08 | 149700.0 | 42.96 |
2020-04-27 | 42.22 | 39.81 | 39.9 | 41.85 | 134600.0 | 41.73 |
2020-04-24 | 39.76 | 38.15 | 38.7 | 39.55 | 125200.0 | 39.44 |
2020-04-23 | 38.71 | 36.97 | 36.97 | 38.17 | 137700.0 | 38.06 |
2020-04-22 | 37.63 | 36.5 | 37.29 | 36.66 | 107600.0 | 36.55 |
2020-04-21 | 36.47 | 34.92 | 35.19 | 36.2 | 132100.0 | 36.1 |
2020-04-20 | 38.1 | 36.4 | 37.12 | 36.77 | 95200.0 | 36.66 |
2020-04-17 | 39.04 | 37.25 | 37.25 | 38.37 | 144400.0 | 38.26 |
2020-04-16 | 36.98 | 34.41 | 36.98 | 35.56 | 167400.0 | 35.46 |
2020-04-15 | 37.69 | 36.08 | 37.46 | 37.01 | 186900.0 | 36.9 |
2020-04-14 | 40.33 | 38.45 | 40.27 | 39.6 | 186600.0 | 39.49 |
2020-04-13 | 39.17 | 37.89 | 38.98 | 38.94 | 153900.0 | 38.83 |
2020-04-09 | 40.63 | 37.2 | 37.29 | 39.6 | 283300.0 | 39.49 |
2020-04-08 | 36.41 | 34.49 | 35.24 | 35.7 | 313600.0 | 35.6 |
2020-04-07 | 38.35 | 34.27 | 36.93 | 34.81 | 345100.0 | 34.71 |
2020-04-06 | 35.99 | 33.52 | 33.52 | 35.99 | 178600.0 | 35.89 |
2020-04-03 | 34.23 | 31.3 | 33.0 | 31.91 | 149700.0 | 31.82 |
2020-04-02 | 34.84 | 32.36 | 32.36 | 33.85 | 192900.0 | 33.75 |
2020-04-01 | 35.0 | 31.86 | 34.26 | 32.72 | 383200.0 | 32.63 |
2020-03-31 | 36.53 | 34.02 | 34.62 | 36.26 | 430200.0 | 36.16 |
2020-03-30 | 34.41 | 31.69 | 32.74 | 34.41 | 226000.0 | 34.31 |
2020-03-27 | 33.65 | 31.5 | 32.05 | 32.48 | 158400.0 | 32.39 |
2020-03-26 | 34.24 | 32.14 | 33.28 | 33.63 | 236600.0 | 33.53 |
2020-03-25 | 34.92 | 31.45 | 33.32 | 32.69 | 215700.0 | 32.6 |
2020-03-24 | 33.56 | 31.3 | 32.02 | 33.48 | 188400.0 | 33.38 |
2020-03-23 | 31.23 | 28.77 | 30.51 | 30.32 | 215900.0 | 30.23 |
2020-03-20 | 33.32 | 29.38 | 31.36 | 30.38 | 491300.0 | 30.29 |
2020-03-19 | 33.17 | 27.28 | 28.91 | 32.61 | 237100.0 | 32.52 |
2020-03-18 | 34.57 | 27.35 | 32.41 | 28.9 | 278800.0 | 28.82 |
2020-03-17 | 35.34 | 31.05 | 32.31 | 35.03 | 386400.0 | 34.93 |
2020-03-16 | 33.86 | 30.56 | 31.5 | 31.63 | 313800.0 | 31.54 |
2020-03-13 | 35.78 | 31.55 | 34.39 | 35.78 | 390600.0 | 35.68 |
2020-03-12 | 34.39 | 31.24 | 32.34 | 32.44 | 339500.0 | 32.35 |
2020-03-11 | 37.86 | 34.93 | 37.32 | 35.79 | 296900.0 | 35.69 |
2020-03-10 | 39.03 | 36.17 | 38.44 | 38.76 | 275900.0 | 38.65 |
2020-03-09 | 39.4 | 36.57 | 38.49 | 36.85 | 383200.0 | 36.74 |
2020-03-06 | 43.83 | 41.22 | 41.56 | 42.33 | 485800.0 | 42.21 |
2020-03-05 | 44.03 | 42.24 | 43.39 | 43.65 | 347500.0 | 43.52 |
2020-03-04 | 45.11 | 44.0 | 44.9 | 44.95 | 263900.0 | 44.82 |
2020-03-03 | 46.25 | 43.09 | 45.08 | 43.82 | 338300.0 | 43.69 |
2020-03-02 | 45.58 | 44.09 | 45.52 | 45.02 | 490300.0 | 44.89 |
2020-02-28 | 45.84 | 43.88 | 43.88 | 44.87 | 402500.0 | 44.74 |
2020-02-27 | 48.98 | 46.08 | 47.1 | 46.13 | 366100.0 | 46.0 |
2020-02-26 | 50.22 | 48.26 | 49.91 | 49.06 | 167500.0 | 48.92 |
2020-02-25 | 51.96 | 49.26 | 51.72 | 49.42 | 173000.0 | 49.28 |
2020-02-24 | 53.71 | 51.74 | 52.5 | 51.83 | 151400.0 | 51.68 |
2020-02-21 | 56.29 | 54.96 | 55.7 | 55.33 | 113200.0 | 55.17 |
2020-02-20 | 56.6 | 54.91 | 54.91 | 55.82 | 85200.0 | 55.66 |
2020-02-19 | 55.84 | 55.0 | 55.27 | 55.39 | 120500.0 | 55.23 |
2020-02-18 | 55.59 | 54.45 | 55.21 | 55.13 | 112400.0 | 54.97 |