名前 | Murphy Oil Corporation Common Stock |
ティッカー | MUR |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.22 | 14.56 | 14.87 | 14.86 | 2738300.0 | 14.86 |
2021-02-12 | 14.41 | 13.51 | 13.56 | 14.28 | 2458700.0 | 14.28 |
2021-02-11 | 14.44 | 13.6 | 14.32 | 13.88 | 3240300.0 | 13.76 |
2021-02-10 | 14.64 | 13.75 | 13.84 | 14.51 | 4242000.0 | 14.38 |
2021-02-09 | 14.26 | 13.69 | 14.2 | 13.71 | 2986000.0 | 13.59 |
2021-02-08 | 14.48 | 13.28 | 13.28 | 14.42 | 3897500.0 | 14.29 |
2021-02-05 | 13.41 | 12.91 | 13.26 | 13.03 | 2416000.0 | 12.91 |
2021-02-04 | 13.2 | 12.68 | 13.03 | 13.0 | 2641100.0 | 12.88 |
2021-02-03 | 13.29 | 12.36 | 12.36 | 13.14 | 4220000.0 | 13.02 |
2021-02-02 | 12.62 | 11.99 | 12.5 | 12.24 | 4408800.0 | 12.13 |
2021-02-01 | 12.65 | 11.89 | 12.55 | 12.1 | 5054300.0 | 11.99 |
2021-01-29 | 13.49 | 12.23 | 12.78 | 12.37 | 5658500.0 | 12.26 |
2021-01-28 | 14.01 | 12.66 | 13.85 | 12.93 | 7998700.0 | 12.81 |
2021-01-27 | 14.75 | 12.28 | 12.37 | 14.0 | 10594700.0 | 13.87 |
2021-01-26 | 13.2 | 12.5 | 12.68 | 12.71 | 5539800.0 | 12.6 |
2021-01-25 | 12.75 | 11.66 | 12.23 | 12.55 | 7161700.0 | 12.44 |
2021-01-22 | 12.87 | 12.05 | 12.39 | 12.52 | 7831200.0 | 12.41 |
2021-01-21 | 15.29 | 12.59 | 15.07 | 13.01 | 12326100.0 | 12.89 |
2021-01-20 | 15.89 | 15.01 | 15.76 | 15.13 | 3334000.0 | 14.99 |
2021-01-19 | 15.78 | 14.91 | 14.95 | 15.56 | 3822800.0 | 15.42 |
2021-01-15 | 15.36 | 14.54 | 15.27 | 14.69 | 4050300.0 | 14.56 |
2021-01-14 | 15.84 | 14.97 | 15.0 | 15.57 | 3441300.0 | 15.43 |
2021-01-13 | 15.38 | 14.5 | 15.35 | 14.77 | 3486900.0 | 14.64 |
2021-01-12 | 15.4 | 14.37 | 14.46 | 15.39 | 4226100.0 | 15.25 |
2021-01-11 | 14.2 | 13.36 | 13.5 | 14.13 | 3027100.0 | 14.0 |
2021-01-08 | 15.02 | 14.01 | 15.02 | 14.09 | 3755200.0 | 13.96 |
2021-01-07 | 15.18 | 14.56 | 15.0 | 14.74 | 4858300.0 | 14.61 |
2021-01-06 | 15.06 | 13.39 | 13.76 | 14.69 | 12001600.0 | 14.56 |
2021-01-05 | 13.9 | 12.77 | 12.82 | 13.6 | 4784600.0 | 13.48 |
2021-01-04 | 12.71 | 12.05 | 12.29 | 12.52 | 3718100.0 | 12.41 |
2020-12-31 | 12.37 | 12.05 | 12.17 | 12.1 | 2600600.0 | 11.99 |
2020-12-30 | 12.45 | 12.0 | 12.02 | 12.31 | 2369300.0 | 12.2 |
2020-12-29 | 12.36 | 11.92 | 12.14 | 12.07 | 2913700.0 | 11.96 |
2020-12-28 | 12.57 | 11.98 | 12.22 | 12.01 | 2649800.0 | 11.9 |
2020-12-24 | 12.47 | 11.99 | 12.45 | 12.16 | 1577300.0 | 12.05 |
2020-12-23 | 12.46 | 11.66 | 11.66 | 12.36 | 3777500.0 | 12.25 |
2020-12-22 | 11.84 | 11.47 | 11.74 | 11.5 | 3535700.0 | 11.4 |
2020-12-21 | 11.98 | 11.15 | 11.41 | 11.79 | 4625400.0 | 11.68 |
2020-12-18 | 12.38 | 11.94 | 12.13 | 12.24 | 6628200.0 | 12.13 |
2020-12-17 | 12.62 | 12.04 | 12.51 | 12.17 | 3968600.0 | 12.06 |
2020-12-16 | 13.19 | 12.35 | 13.16 | 12.41 | 4236200.0 | 12.3 |
2020-12-15 | 13.14 | 12.52 | 12.7 | 13.13 | 5029700.0 | 13.01 |
2020-12-14 | 13.98 | 12.86 | 13.86 | 12.92 | 3939600.0 | 12.8 |
2020-12-11 | 13.8 | 13.18 | 13.8 | 13.45 | 3989200.0 | 13.33 |
2020-12-10 | 13.67 | 12.35 | 12.4 | 13.61 | 7289100.0 | 13.49 |
2020-12-09 | 12.92 | 12.08 | 12.45 | 12.4 | 6995300.0 | 12.29 |
2020-12-08 | 12.29 | 11.55 | 11.56 | 12.24 | 4877900.0 | 12.13 |
2020-12-07 | 12.4 | 11.65 | 12.25 | 11.7 | 6093000.0 | 11.59 |
2020-12-04 | 12.47 | 11.48 | 11.5 | 12.46 | 5320600.0 | 12.35 |
2020-12-03 | 11.48 | 10.76 | 10.94 | 11.22 | 5364700.0 | 11.12 |
2020-12-02 | 11.23 | 9.98 | 10.01 | 10.78 | 5471400.0 | 10.68 |
2020-12-01 | 10.56 | 9.83 | 10.48 | 10.05 | 3987300.0 | 9.96 |
2020-11-30 | 10.95 | 10.02 | 10.83 | 10.06 | 4827900.0 | 9.97 |
2020-11-27 | 11.36 | 10.99 | 11.28 | 11.14 | 1934500.0 | 11.04 |
2020-11-25 | 11.59 | 10.97 | 11.21 | 11.34 | 4549500.0 | 11.24 |
2020-11-24 | 11.69 | 11.06 | 11.3 | 11.43 | 6831000.0 | 11.33 |
2020-11-23 | 10.72 | 9.77 | 9.84 | 10.71 | 5301400.0 | 10.61 |
2020-11-20 | 9.94 | 9.51 | 9.76 | 9.53 | 4265400.0 | 9.44 |
2020-11-19 | 9.83 | 9.15 | 9.22 | 9.79 | 4064500.0 | 9.7 |
2020-11-18 | 10.05 | 9.35 | 9.77 | 9.36 | 4043900.0 | 9.28 |
2020-11-17 | 9.62 | 9.15 | 9.3 | 9.57 | 3792100.0 | 9.48 |
2020-11-16 | 9.49 | 9.08 | 9.25 | 9.48 | 4145600.0 | 9.39 |
2020-11-13 | 8.78 | 8.34 | 8.37 | 8.75 | 3270200.0 | 8.67 |
2020-11-12 | 8.9 | 8.29 | 8.45 | 8.39 | 3799900.0 | 8.19 |
2020-11-11 | 8.97 | 8.55 | 8.83 | 8.65 | 3719400.0 | 8.44 |
2020-11-10 | 8.98 | 8.49 | 8.96 | 8.69 | 5053100.0 | 8.48 |
2020-11-09 | 9.11 | 7.97 | 8.0 | 8.68 | 9076100.0 | 8.47 |
2020-11-06 | 7.56 | 7.0 | 7.25 | 7.04 | 4340200.0 | 6.87 |
2020-11-05 | 7.75 | 7.21 | 7.5 | 7.28 | 5339000.0 | 7.11 |
2020-11-04 | 7.81 | 7.31 | 7.72 | 7.69 | 5788000.0 | 7.51 |
2020-11-03 | 8.22 | 7.6 | 8.14 | 7.69 | 3848700.0 | 7.51 |
2020-11-02 | 8.05 | 7.56 | 7.85 | 7.93 | 3712000.0 | 7.74 |
2020-10-30 | 7.84 | 7.51 | 7.74 | 7.72 | 3727400.0 | 7.54 |
2020-10-29 | 7.8 | 7.01 | 7.15 | 7.8 | 4071700.0 | 7.61 |
2020-10-28 | 7.81 | 7.24 | 7.7 | 7.38 | 5970000.0 | 7.2 |
2020-10-27 | 8.1 | 7.83 | 7.98 | 8.0 | 2866200.0 | 7.81 |
2020-10-26 | 8.62 | 7.9 | 8.62 | 8.03 | 5599600.0 | 7.84 |
2020-10-23 | 9.18 | 8.65 | 9.08 | 8.72 | 3454800.0 | 8.51 |
2020-10-22 | 9.0 | 8.44 | 8.51 | 8.98 | 4863600.0 | 8.77 |
2020-10-21 | 8.99 | 8.45 | 8.58 | 8.5 | 5601500.0 | 8.3 |
2020-10-20 | 8.91 | 8.34 | 8.34 | 8.7 | 4749100.0 | 8.49 |
2020-10-19 | 8.66 | 8.28 | 8.62 | 8.29 | 4375500.0 | 8.09 |
2020-10-16 | 8.96 | 8.5 | 8.77 | 8.55 | 3848000.0 | 8.35 |
2020-10-15 | 8.86 | 8.22 | 8.29 | 8.85 | 3957600.0 | 8.64 |
2020-10-14 | 8.98 | 8.31 | 8.31 | 8.49 | 5136400.0 | 8.29 |
2020-10-13 | 8.68 | 8.23 | 8.55 | 8.3 | 6154400.0 | 8.1 |
2020-10-12 | 8.67 | 8.24 | 8.67 | 8.63 | 6909500.0 | 8.42 |
2020-10-09 | 9.36 | 8.6 | 9.29 | 8.69 | 4151800.0 | 8.48 |
2020-10-08 | 9.19 | 8.52 | 8.72 | 9.19 | 3452700.0 | 8.97 |
2020-10-07 | 8.66 | 8.37 | 8.5 | 8.58 | 3217300.0 | 8.38 |
2020-10-06 | 9.26 | 8.41 | 9.05 | 8.42 | 4577800.0 | 8.22 |
2020-10-05 | 8.96 | 8.48 | 8.79 | 8.83 | 4727500.0 | 8.62 |
2020-10-02 | 8.8 | 7.96 | 8.0 | 8.57 | 5878400.0 | 8.37 |
2020-10-01 | 8.83 | 8.34 | 8.71 | 8.43 | 4197200.0 | 8.23 |
2020-09-30 | 9.3 | 8.79 | 8.89 | 8.92 | 5318600.0 | 8.71 |
2020-09-29 | 9.12 | 8.7 | 9.12 | 8.82 | 3573800.0 | 8.61 |
2020-09-28 | 9.4 | 8.87 | 8.97 | 9.2 | 4126900.0 | 8.98 |
2020-09-25 | 8.9 | 8.56 | 8.68 | 8.73 | 4036300.0 | 8.52 |
2020-09-24 | 9.07 | 8.22 | 8.51 | 8.81 | 4088900.0 | 8.6 |
2020-09-23 | 9.78 | 8.71 | 9.7 | 8.71 | 4395800.0 | 8.5 |
2020-09-22 | 9.91 | 9.28 | 9.3 | 9.68 | 5792600.0 | 9.45 |
2020-09-21 | 10.18 | 9.21 | 10.09 | 9.26 | 6547300.0 | 9.04 |
2020-09-18 | 10.82 | 10.26 | 10.66 | 10.44 | 7871200.0 | 10.19 |
2020-09-17 | 10.73 | 10.32 | 10.42 | 10.61 | 4202100.0 | 10.36 |
2020-09-16 | 11.09 | 10.06 | 10.19 | 10.75 | 7634900.0 | 10.49 |
2020-09-15 | 10.52 | 9.98 | 10.29 | 10.06 | 5301200.0 | 9.82 |
2020-09-14 | 10.38 | 9.73 | 10.17 | 10.2 | 6439900.0 | 9.96 |
2020-09-11 | 10.23 | 9.73 | 10.09 | 10.03 | 8571600.0 | 9.79 |
2020-09-10 | 11.09 | 9.97 | 11.09 | 10.02 | 23213800.0 | 9.78 |
2020-09-09 | 11.24 | 10.86 | 11.17 | 11.12 | 3415000.0 | 10.86 |
2020-09-08 | 11.8 | 11.0 | 11.79 | 11.02 | 4360200.0 | 10.76 |
2020-09-04 | 12.53 | 11.66 | 12.46 | 12.19 | 4823400.0 | 11.9 |
2020-09-03 | 13.11 | 12.31 | 12.97 | 12.35 | 11990500.0 | 12.06 |
2020-09-02 | 13.9 | 13.03 | 13.77 | 13.05 | 4415400.0 | 12.74 |
2020-09-01 | 14.09 | 13.62 | 13.75 | 13.85 | 2503200.0 | 13.52 |
2020-08-31 | 14.48 | 13.68 | 14.48 | 13.74 | 2016200.0 | 13.41 |
2020-08-28 | 14.71 | 14.25 | 14.39 | 14.41 | 1432400.0 | 14.07 |
2020-08-27 | 14.48 | 14.0 | 14.25 | 14.39 | 2490300.0 | 14.05 |
2020-08-26 | 15.12 | 14.11 | 15.0 | 14.12 | 1894500.0 | 13.78 |
2020-08-25 | 15.06 | 14.64 | 14.89 | 14.94 | 1341400.0 | 14.58 |
2020-08-24 | 14.94 | 14.02 | 14.29 | 14.66 | 1856500.0 | 14.31 |
2020-08-21 | 14.53 | 13.91 | 14.49 | 14.11 | 2082100.0 | 13.77 |
2020-08-20 | 14.95 | 14.53 | 14.64 | 14.53 | 3430400.0 | 14.18 |
2020-08-19 | 15.15 | 14.56 | 14.66 | 14.94 | 2806200.0 | 14.58 |
2020-08-18 | 15.06 | 14.72 | 14.92 | 14.74 | 1809700.0 | 14.39 |
2020-08-17 | 15.36 | 14.69 | 15.16 | 15.06 | 1980100.0 | 14.7 |
2020-08-14 | 15.33 | 14.67 | 14.8 | 15.14 | 2420500.0 | 14.78 |
2020-08-13 | 15.4 | 14.97 | 15.15 | 15.02 | 2188600.0 | 14.54 |
2020-08-12 | 15.69 | 15.11 | 15.66 | 15.26 | 2505100.0 | 14.77 |
2020-08-11 | 16.18 | 15.08 | 15.88 | 15.15 | 3591300.0 | 14.67 |
2020-08-10 | 15.79 | 14.53 | 14.61 | 15.49 | 4527300.0 | 15.0 |
2020-08-07 | 14.51 | 13.85 | 14.0 | 14.48 | 2731500.0 | 14.02 |
2020-08-06 | 14.37 | 13.74 | 14.06 | 14.09 | 3496300.0 | 13.64 |
2020-08-05 | 14.71 | 14.22 | 14.43 | 14.62 | 2980800.0 | 14.15 |
2020-08-04 | 14.24 | 13.24 | 13.33 | 13.96 | 3029700.0 | 13.51 |
2020-08-03 | 13.55 | 13.02 | 13.22 | 13.35 | 2806600.0 | 12.92 |
2020-07-31 | 13.53 | 12.89 | 13.35 | 13.21 | 3870100.0 | 12.79 |
2020-07-30 | 13.68 | 13.24 | 13.6 | 13.51 | 1958600.0 | 13.08 |
2020-07-29 | 13.96 | 13.56 | 13.8 | 13.96 | 1700400.0 | 13.51 |
2020-07-28 | 14.16 | 13.62 | 13.94 | 13.69 | 1791300.0 | 13.25 |
2020-07-27 | 14.09 | 13.56 | 13.89 | 14.07 | 2098500.0 | 13.62 |
2020-07-24 | 14.37 | 13.92 | 14.16 | 13.98 | 1738500.0 | 13.53 |
2020-07-23 | 14.54 | 13.9 | 14.33 | 14.13 | 2485900.0 | 13.68 |
2020-07-22 | 14.65 | 14.08 | 14.29 | 14.52 | 2472900.0 | 14.06 |
2020-07-21 | 14.6 | 13.41 | 13.41 | 14.58 | 3977500.0 | 14.11 |
2020-07-20 | 13.48 | 13.04 | 13.22 | 13.17 | 1890800.0 | 12.75 |
2020-07-17 | 14.03 | 13.28 | 13.81 | 13.28 | 2322500.0 | 12.86 |
2020-07-16 | 14.19 | 13.22 | 13.3 | 13.8 | 3066800.0 | 13.36 |
2020-07-15 | 13.89 | 13.22 | 13.72 | 13.53 | 3318400.0 | 13.1 |
2020-07-14 | 13.36 | 12.3 | 12.43 | 13.33 | 3066600.0 | 12.9 |
2020-07-13 | 13.25 | 12.46 | 13.14 | 12.52 | 3306100.0 | 12.12 |
2020-07-10 | 13.05 | 12.06 | 12.09 | 12.98 | 4577700.0 | 12.57 |
2020-07-09 | 13.3 | 12.2 | 13.21 | 12.22 | 2578100.0 | 11.83 |
2020-07-08 | 13.47 | 12.77 | 12.93 | 13.22 | 2449900.0 | 12.8 |
2020-07-07 | 13.51 | 12.9 | 13.46 | 12.92 | 2095800.0 | 12.51 |
2020-07-06 | 14.04 | 13.45 | 14.0 | 13.64 | 3867700.0 | 13.2 |
2020-07-02 | 14.13 | 13.47 | 13.87 | 13.61 | 3180700.0 | 13.18 |
2020-07-01 | 14.15 | 13.13 | 13.81 | 13.35 | 4323100.0 | 12.92 |
2020-06-30 | 13.87 | 12.79 | 12.99 | 13.8 | 3271600.0 | 13.36 |
2020-06-29 | 13.16 | 12.11 | 12.3 | 13.14 | 4165500.0 | 12.72 |
2020-06-26 | 12.9 | 12.08 | 12.87 | 12.24 | 4677900.0 | 11.85 |
2020-06-25 | 13.14 | 12.3 | 12.52 | 13.06 | 3713700.0 | 12.64 |
2020-06-24 | 14.28 | 12.7 | 14.01 | 12.73 | 5281800.0 | 12.32 |
2020-06-23 | 15.38 | 14.41 | 15.01 | 14.44 | 3183100.0 | 13.98 |
2020-06-22 | 15.07 | 14.35 | 14.85 | 14.72 | 3405700.0 | 14.25 |
2020-06-19 | 15.61 | 14.77 | 15.5 | 15.12 | 6550500.0 | 14.64 |
2020-06-18 | 15.2 | 14.12 | 14.39 | 14.91 | 2903900.0 | 14.43 |
2020-06-17 | 15.54 | 14.59 | 15.45 | 14.6 | 4770100.0 | 14.13 |
2020-06-16 | 16.09 | 14.93 | 16.06 | 15.68 | 3913600.0 | 15.18 |
2020-06-15 | 15.24 | 13.44 | 13.56 | 14.98 | 3579500.0 | 14.5 |
2020-06-12 | 15.22 | 13.93 | 14.99 | 14.66 | 5102800.0 | 14.19 |
2020-06-11 | 14.87 | 13.05 | 13.7 | 13.66 | 4439500.0 | 13.22 |
2020-06-10 | 17.1 | 15.36 | 17.1 | 15.67 | 4444800.0 | 15.17 |
2020-06-09 | 17.99 | 16.26 | 17.26 | 17.37 | 6079400.0 | 16.82 |
2020-06-08 | 18.41 | 17.24 | 17.7 | 18.34 | 7792200.0 | 17.76 |
2020-06-05 | 17.28 | 15.9 | 15.9 | 16.96 | 5789900.0 | 16.42 |
2020-06-04 | 14.8 | 13.75 | 14.08 | 14.73 | 4192200.0 | 14.26 |
2020-06-03 | 14.2 | 13.8 | 13.8 | 14.13 | 3257600.0 | 13.68 |
2020-06-02 | 13.81 | 13.19 | 13.37 | 13.63 | 4339100.0 | 13.2 |
2020-06-01 | 13.16 | 11.65 | 11.9 | 13.13 | 5834200.0 | 12.71 |
2020-05-29 | 12.46 | 11.57 | 12.46 | 11.95 | 5893900.0 | 11.57 |
2020-05-28 | 13.12 | 12.53 | 13.04 | 12.62 | 4389100.0 | 12.22 |
2020-05-27 | 13.2 | 12.2 | 12.75 | 13.1 | 4604100.0 | 12.68 |
2020-05-26 | 12.97 | 12.38 | 12.94 | 12.58 | 3465700.0 | 12.18 |
2020-05-22 | 12.47 | 11.99 | 12.3 | 12.29 | 2924700.0 | 11.9 |
2020-05-21 | 12.85 | 12.26 | 12.61 | 12.56 | 4257900.0 | 12.16 |
2020-05-20 | 12.85 | 12.28 | 12.44 | 12.49 | 3809900.0 | 12.09 |
2020-05-19 | 12.58 | 11.81 | 12.43 | 11.94 | 4173100.0 | 11.56 |
2020-05-18 | 12.54 | 11.98 | 12.1 | 12.33 | 5560600.0 | 11.94 |
2020-05-15 | 11.57 | 11.07 | 11.18 | 11.31 | 2895800.0 | 10.95 |
2020-05-14 | 11.69 | 10.23 | 10.98 | 11.31 | 6082300.0 | 10.83 |
2020-05-13 | 12.26 | 11.14 | 12.25 | 11.37 | 7937300.0 | 10.89 |
2020-05-12 | 12.72 | 11.91 | 12.0 | 12.28 | 6143200.0 | 11.76 |
2020-05-11 | 11.98 | 11.43 | 11.5 | 11.8 | 3866300.0 | 11.3 |
2020-05-08 | 11.91 | 10.73 | 10.85 | 11.73 | 4939600.0 | 11.23 |
2020-05-07 | 11.15 | 10.05 | 10.4 | 10.6 | 4833700.0 | 10.15 |
2020-05-06 | 11.1 | 10.3 | 10.59 | 10.39 | 5537700.0 | 9.95 |
2020-05-05 | 11.91 | 10.42 | 11.58 | 10.46 | 4939800.0 | 10.01 |
2020-05-04 | 10.88 | 9.85 | 9.99 | 10.85 | 4719500.0 | 10.39 |
2020-05-01 | 11.54 | 10.21 | 11.11 | 10.37 | 5969700.0 | 9.93 |
2020-04-30 | 12.4 | 10.61 | 11.88 | 11.86 | 9413400.0 | 11.35 |
2020-04-29 | 11.68 | 9.65 | 9.66 | 11.57 | 6984200.0 | 11.08 |
2020-04-28 | 9.58 | 8.8 | 9.34 | 9.17 | 5958900.0 | 8.78 |
2020-04-27 | 9.31 | 8.47 | 8.9 | 9.15 | 4786900.0 | 8.76 |
2020-04-24 | 9.88 | 8.71 | 9.62 | 9.2 | 5316200.0 | 8.81 |
2020-04-23 | 9.31 | 8.47 | 8.79 | 9.17 | 5973100.0 | 8.78 |
2020-04-22 | 8.49 | 8.04 | 8.25 | 8.39 | 5733700.0 | 8.03 |
2020-04-21 | 8.07 | 7.42 | 7.61 | 7.83 | 7386200.0 | 7.5 |
2020-04-20 | 8.13 | 7.04 | 7.13 | 7.91 | 5924500.0 | 7.57 |
2020-04-17 | 7.98 | 7.03 | 7.09 | 7.94 | 6429500.0 | 7.6 |
2020-04-16 | 7.64 | 6.9 | 7.3 | 7.02 | 5329300.0 | 6.72 |
2020-04-15 | 7.41 | 6.87 | 6.98 | 7.38 | 5638000.0 | 7.07 |
2020-04-14 | 8.33 | 7.39 | 8.1 | 7.57 | 6729200.0 | 7.25 |
2020-04-13 | 8.92 | 8.01 | 8.7 | 8.16 | 8253700.0 | 7.81 |
2020-04-09 | 9.18 | 7.08 | 8.06 | 7.91 | 13823100.0 | 7.57 |
2020-04-08 | 7.36 | 6.59 | 7.17 | 7.33 | 7180400.0 | 7.02 |
2020-04-07 | 7.22 | 6.45 | 6.7 | 6.61 | 10270900.0 | 6.33 |
2020-04-06 | 6.25 | 5.76 | 6.08 | 6.14 | 5202100.0 | 5.88 |
2020-04-03 | 6.74 | 5.5 | 6.66 | 5.96 | 9350200.0 | 5.71 |
2020-04-02 | 7.64 | 5.76 | 5.99 | 6.23 | 9360400.0 | 5.96 |
2020-04-01 | 5.95 | 5.4 | 5.93 | 5.6 | 6740500.0 | 5.36 |
2020-03-31 | 6.69 | 5.86 | 5.93 | 6.13 | 6687500.0 | 5.87 |
2020-03-30 | 5.79 | 5.16 | 5.71 | 5.71 | 5162400.0 | 5.47 |
2020-03-27 | 6.21 | 5.72 | 6.18 | 5.79 | 6233300.0 | 5.54 |
2020-03-26 | 7.28 | 6.2 | 6.35 | 6.44 | 5432800.0 | 6.17 |
2020-03-25 | 7.1 | 5.91 | 6.7 | 6.26 | 6031500.0 | 5.99 |
2020-03-24 | 6.3 | 5.5 | 5.78 | 6.26 | 5828700.0 | 5.99 |
2020-03-23 | 5.6 | 5.0 | 5.44 | 5.3 | 5084600.0 | 5.07 |
2020-03-20 | 6.07 | 5.23 | 5.76 | 5.51 | 7523300.0 | 5.28 |
2020-03-19 | 5.61 | 4.66 | 4.95 | 5.57 | 9578100.0 | 5.33 |
2020-03-18 | 5.42 | 4.5 | 5.04 | 4.68 | 8595200.0 | 4.48 |
2020-03-17 | 6.85 | 5.5 | 6.72 | 5.55 | 8458900.0 | 5.31 |
2020-03-16 | 7.47 | 6.14 | 6.14 | 6.56 | 9793800.0 | 6.28 |
2020-03-13 | 7.6 | 6.04 | 7.07 | 7.6 | 12499700.0 | 7.28 |
2020-03-12 | 6.9 | 5.96 | 6.88 | 6.42 | 10923200.0 | 6.15 |
2020-03-11 | 9.18 | 7.41 | 8.97 | 7.5 | 8540000.0 | 7.18 |
2020-03-10 | 10.13 | 8.58 | 10.03 | 9.33 | 9135200.0 | 8.93 |
2020-03-09 | 12.03 | 9.06 | 11.36 | 9.12 | 13065600.0 | 8.73 |
2020-03-06 | 17.49 | 15.84 | 17.27 | 15.86 | 3948600.0 | 15.18 |
2020-03-05 | 18.93 | 17.89 | 18.51 | 18.16 | 4269300.0 | 17.39 |
2020-03-04 | 19.2 | 18.41 | 19.17 | 18.98 | 2418000.0 | 18.17 |
2020-03-03 | 19.69 | 18.53 | 19.3 | 18.76 | 3223600.0 | 17.96 |
2020-03-02 | 19.38 | 18.23 | 19.28 | 19.06 | 3963800.0 | 18.25 |
2020-02-28 | 19.0 | 17.09 | 17.12 | 18.85 | 5076100.0 | 18.05 |
2020-02-27 | 18.69 | 16.95 | 18.14 | 17.8 | 3806700.0 | 17.04 |
2020-02-26 | 19.97 | 18.67 | 19.9 | 18.83 | 2253100.0 | 18.03 |
2020-02-25 | 21.01 | 19.67 | 20.95 | 19.91 | 2026400.0 | 19.06 |
2020-02-24 | 21.26 | 20.61 | 21.12 | 21.05 | 1817000.0 | 20.15 |
2020-02-21 | 22.21 | 21.55 | 22.06 | 22.0 | 1125400.0 | 21.06 |
2020-02-20 | 22.54 | 21.98 | 22.48 | 22.35 | 1216500.0 | 21.4 |
2020-02-19 | 22.79 | 22.19 | 22.54 | 22.36 | 2120400.0 | 21.41 |
2020-02-18 | 22.42 | 21.84 | 21.84 | 22.35 | 1742700.0 | 21.4 |