名前 | NBT Bancorp Inc. Common Stock |
ティッカー | NBTB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 35.92 | 35.35 | 35.35 | 35.59 | 101100.0 | 35.59 |
2021-02-12 | 35.79 | 35.14 | 35.33 | 35.49 | 88800.0 | 35.49 |
2021-02-11 | 35.88 | 34.91 | 35.45 | 35.48 | 176900.0 | 35.48 |
2021-02-10 | 36.16 | 35.44 | 35.87 | 35.52 | 139800.0 | 35.52 |
2021-02-09 | 35.81 | 34.75 | 35.12 | 35.63 | 126800.0 | 35.63 |
2021-02-08 | 35.26 | 34.5 | 34.67 | 35.26 | 126700.0 | 35.26 |
2021-02-05 | 34.76 | 34.0 | 34.58 | 34.42 | 104600.0 | 34.42 |
2021-02-04 | 34.76 | 33.63 | 33.96 | 34.58 | 156800.0 | 34.58 |
2021-02-03 | 33.79 | 33.12 | 33.6 | 33.66 | 116800.0 | 33.66 |
2021-02-02 | 34.15 | 33.14 | 33.83 | 33.89 | 92300.0 | 33.89 |
2021-02-01 | 33.43 | 32.4 | 33.01 | 33.21 | 110200.0 | 33.21 |
2021-01-29 | 33.92 | 32.48 | 33.52 | 33.01 | 244000.0 | 33.01 |
2021-01-28 | 34.4 | 32.68 | 34.4 | 33.16 | 233500.0 | 33.16 |
2021-01-27 | 34.53 | 33.03 | 33.89 | 33.25 | 206100.0 | 33.25 |
2021-01-26 | 35.3 | 34.79 | 35.25 | 34.87 | 80300.0 | 34.87 |
2021-01-25 | 35.18 | 33.76 | 34.65 | 35.1 | 148100.0 | 35.1 |
2021-01-22 | 35.17 | 33.52 | 33.81 | 35.05 | 173400.0 | 35.05 |
2021-01-21 | 34.6 | 33.86 | 34.55 | 34.18 | 139900.0 | 34.18 |
2021-01-20 | 35.2 | 34.53 | 34.84 | 34.74 | 116100.0 | 34.74 |
2021-01-19 | 35.13 | 34.64 | 35.12 | 34.91 | 192500.0 | 34.91 |
2021-01-15 | 35.08 | 34.36 | 34.68 | 34.81 | 114700.0 | 34.81 |
2021-01-14 | 35.42 | 34.62 | 34.9 | 35.12 | 104000.0 | 35.12 |
2021-01-13 | 35.15 | 34.26 | 35.15 | 34.51 | 101600.0 | 34.51 |
2021-01-12 | 35.62 | 34.92 | 35.15 | 35.34 | 131400.0 | 35.34 |
2021-01-11 | 34.72 | 33.7 | 33.7 | 34.68 | 205100.0 | 34.68 |
2021-01-08 | 34.93 | 33.55 | 34.75 | 34.19 | 211800.0 | 34.19 |
2021-01-07 | 35.31 | 34.41 | 34.79 | 34.83 | 236700.0 | 34.83 |
2021-01-06 | 35.52 | 32.89 | 32.89 | 34.89 | 500900.0 | 34.89 |
2021-01-05 | 32.49 | 31.5 | 31.84 | 32.01 | 292200.0 | 32.01 |
2021-01-04 | 32.28 | 31.02 | 32.28 | 31.79 | 276800.0 | 31.79 |
2020-12-31 | 32.27 | 31.57 | 31.79 | 32.1 | 114000.0 | 32.1 |
2020-12-30 | 32.05 | 31.55 | 31.58 | 31.84 | 115500.0 | 31.84 |
2020-12-29 | 32.41 | 31.38 | 32.27 | 31.6 | 111600.0 | 31.6 |
2020-12-28 | 32.59 | 31.78 | 31.93 | 32.32 | 167700.0 | 32.32 |
2020-12-24 | 32.0 | 31.21 | 31.5 | 31.87 | 97800.0 | 31.87 |
2020-12-23 | 31.6 | 30.71 | 30.76 | 31.52 | 106900.0 | 31.52 |
2020-12-22 | 31.99 | 30.64 | 31.57 | 30.69 | 105700.0 | 30.69 |
2020-12-21 | 32.5 | 31.05 | 32.15 | 31.26 | 278800.0 | 31.26 |
2020-12-18 | 32.83 | 31.93 | 32.54 | 32.25 | 944300.0 | 32.25 |
2020-12-17 | 32.61 | 32.1 | 32.61 | 32.35 | 147600.0 | 32.35 |
2020-12-16 | 33.02 | 32.46 | 32.95 | 32.49 | 185800.0 | 32.49 |
2020-12-15 | 33.03 | 30.59 | 32.52 | 32.84 | 239000.0 | 32.84 |
2020-12-14 | 32.6 | 31.95 | 32.5 | 32.04 | 150100.0 | 32.04 |
2020-12-11 | 32.36 | 31.87 | 31.95 | 32.06 | 83400.0 | 32.06 |
2020-12-10 | 32.29 | 31.65 | 31.96 | 32.28 | 71800.0 | 32.28 |
2020-12-09 | 32.85 | 32.08 | 32.67 | 32.27 | 110000.0 | 32.27 |
2020-12-08 | 32.26 | 31.56 | 31.56 | 32.2 | 107500.0 | 32.2 |
2020-12-07 | 31.98 | 31.4 | 31.6 | 31.89 | 102800.0 | 31.89 |
2020-12-04 | 32.04 | 31.21 | 31.43 | 31.97 | 101700.0 | 31.97 |
2020-12-03 | 31.21 | 30.63 | 30.63 | 31.0 | 128400.0 | 31.0 |
2020-12-02 | 31.06 | 30.36 | 30.55 | 30.97 | 167200.0 | 30.97 |
2020-12-01 | 30.93 | 30.11 | 30.53 | 30.6 | 164300.0 | 30.6 |
2020-11-30 | 30.97 | 29.89 | 30.97 | 29.95 | 145200.0 | 29.95 |
2020-11-27 | 32.38 | 31.17 | 31.75 | 31.56 | 109800.0 | 31.29 |
2020-11-25 | 32.86 | 31.5 | 32.14 | 31.77 | 122300.0 | 31.5 |
2020-11-24 | 32.7 | 30.96 | 30.96 | 32.48 | 187000.0 | 32.2 |
2020-11-23 | 31.55 | 30.34 | 30.74 | 31.15 | 182700.0 | 30.88 |
2020-11-20 | 30.68 | 30.2 | 30.3 | 30.52 | 174800.0 | 30.26 |
2020-11-19 | 30.88 | 30.14 | 30.42 | 30.8 | 87100.0 | 30.54 |
2020-11-18 | 31.72 | 30.58 | 31.72 | 30.59 | 103100.0 | 30.33 |
2020-11-17 | 31.76 | 30.36 | 31.02 | 31.36 | 182200.0 | 31.09 |
2020-11-16 | 31.61 | 30.78 | 31.18 | 31.44 | 135700.0 | 31.17 |
2020-11-13 | 30.49 | 29.45 | 29.55 | 30.2 | 114700.0 | 29.94 |
2020-11-12 | 29.6 | 28.92 | 29.6 | 29.39 | 158800.0 | 29.14 |
2020-11-11 | 31.12 | 29.54 | 31.12 | 29.92 | 132400.0 | 29.66 |
2020-11-10 | 31.32 | 30.31 | 30.52 | 31.06 | 164800.0 | 30.79 |
2020-11-09 | 31.4 | 28.17 | 28.6 | 30.22 | 258100.0 | 29.96 |
2020-11-06 | 27.4 | 26.6 | 27.34 | 26.61 | 99200.0 | 26.38 |
2020-11-05 | 27.39 | 26.1 | 26.1 | 27.13 | 102600.0 | 26.9 |
2020-11-04 | 27.79 | 26.15 | 27.79 | 26.19 | 125200.0 | 25.97 |
2020-11-03 | 28.72 | 27.92 | 28.32 | 28.48 | 121500.0 | 28.24 |
2020-11-02 | 28.07 | 27.37 | 27.59 | 27.82 | 98200.0 | 27.58 |
2020-10-30 | 27.96 | 27.14 | 27.33 | 27.38 | 104000.0 | 27.15 |
2020-10-29 | 27.87 | 26.2 | 26.72 | 27.42 | 120300.0 | 27.19 |
2020-10-28 | 28.1 | 26.87 | 27.41 | 26.88 | 144300.0 | 26.65 |
2020-10-27 | 29.27 | 28.31 | 29.06 | 28.35 | 100600.0 | 28.11 |
2020-10-26 | 29.0 | 28.37 | 28.97 | 28.92 | 88300.0 | 28.67 |
2020-10-23 | 29.66 | 28.92 | 29.18 | 29.17 | 60700.0 | 28.92 |
2020-10-22 | 29.14 | 28.02 | 28.25 | 29.05 | 98200.0 | 28.8 |
2020-10-21 | 28.35 | 27.85 | 28.0 | 28.15 | 50300.0 | 27.91 |
2020-10-20 | 28.43 | 27.91 | 27.91 | 28.05 | 84600.0 | 27.81 |
2020-10-19 | 28.37 | 27.61 | 28.29 | 27.63 | 71800.0 | 27.39 |
2020-10-16 | 28.36 | 27.67 | 27.99 | 28.08 | 72200.0 | 27.84 |
2020-10-15 | 28.19 | 26.94 | 26.94 | 28.16 | 67100.0 | 27.92 |
2020-10-14 | 28.48 | 27.41 | 28.06 | 27.43 | 71800.0 | 27.2 |
2020-10-13 | 28.8 | 27.94 | 28.8 | 27.98 | 80500.0 | 27.74 |
2020-10-12 | 29.11 | 28.3 | 28.45 | 29.08 | 81700.0 | 28.83 |
2020-10-09 | 29.06 | 28.43 | 28.96 | 28.51 | 88400.0 | 28.27 |
2020-10-08 | 28.87 | 28.24 | 28.36 | 28.8 | 113100.0 | 28.55 |
2020-10-07 | 28.93 | 27.92 | 28.46 | 28.05 | 311500.0 | 27.81 |
2020-10-06 | 28.85 | 27.94 | 28.11 | 28.19 | 251200.0 | 27.95 |
2020-10-05 | 28.08 | 27.35 | 27.35 | 27.8 | 123500.0 | 27.56 |
2020-10-02 | 27.41 | 26.4 | 26.41 | 27.27 | 161300.0 | 27.04 |
2020-10-01 | 27.06 | 26.29 | 26.74 | 26.73 | 184600.0 | 26.5 |
2020-09-30 | 27.43 | 26.63 | 26.9 | 26.82 | 163900.0 | 26.59 |
2020-09-29 | 27.07 | 26.43 | 27.06 | 26.77 | 91000.0 | 26.54 |
2020-09-28 | 29.62 | 26.93 | 26.93 | 27.17 | 123300.0 | 26.94 |
2020-09-25 | 27.13 | 26.31 | 26.37 | 26.67 | 99800.0 | 26.44 |
2020-09-24 | 27.32 | 26.46 | 26.53 | 26.69 | 108400.0 | 26.46 |
2020-09-23 | 27.74 | 26.41 | 26.98 | 26.43 | 166600.0 | 26.2 |
2020-09-22 | 27.79 | 26.78 | 27.48 | 27.06 | 139000.0 | 26.83 |
2020-09-21 | 29.09 | 27.01 | 28.21 | 27.34 | 210300.0 | 27.11 |
2020-09-18 | 29.18 | 28.47 | 29.18 | 28.76 | 690500.0 | 28.51 |
2020-09-17 | 29.24 | 28.67 | 28.87 | 28.89 | 123800.0 | 28.64 |
2020-09-16 | 29.72 | 28.89 | 29.38 | 29.34 | 172100.0 | 29.09 |
2020-09-15 | 29.72 | 28.75 | 29.48 | 29.0 | 126200.0 | 28.75 |
2020-09-14 | 29.55 | 28.92 | 28.92 | 29.18 | 118700.0 | 28.93 |
2020-09-11 | 29.21 | 28.7 | 29.21 | 28.82 | 126700.0 | 28.57 |
2020-09-10 | 30.13 | 29.0 | 29.63 | 29.1 | 126800.0 | 28.85 |
2020-09-09 | 30.43 | 29.54 | 30.25 | 29.62 | 137500.0 | 29.37 |
2020-09-08 | 30.92 | 29.77 | 30.92 | 30.07 | 115100.0 | 29.81 |
2020-09-04 | 31.56 | 30.67 | 31.38 | 31.13 | 71400.0 | 30.86 |
2020-09-03 | 31.64 | 30.55 | 30.66 | 30.71 | 121700.0 | 30.45 |
2020-09-02 | 30.72 | 30.27 | 30.36 | 30.6 | 89100.0 | 30.34 |
2020-09-01 | 30.58 | 30.21 | 30.33 | 30.45 | 88500.0 | 30.19 |
2020-08-31 | 30.96 | 30.47 | 30.79 | 30.47 | 125200.0 | 30.21 |
2020-08-28 | 31.63 | 30.95 | 31.61 | 31.16 | 88900.0 | 30.63 |
2020-08-27 | 31.5 | 30.58 | 30.62 | 31.33 | 109300.0 | 30.79 |
2020-08-26 | 31.58 | 30.67 | 31.31 | 30.74 | 91200.0 | 30.21 |
2020-08-25 | 31.62 | 30.78 | 31.56 | 31.26 | 70200.0 | 30.72 |
2020-08-24 | 31.21 | 30.28 | 30.7 | 31.17 | 72600.0 | 30.64 |
2020-08-21 | 30.72 | 30.1 | 30.61 | 30.36 | 115200.0 | 29.84 |
2020-08-20 | 30.7 | 30.38 | 30.56 | 30.5 | 76000.0 | 29.98 |
2020-08-19 | 31.45 | 30.73 | 31.04 | 30.99 | 90800.0 | 30.46 |
2020-08-18 | 31.46 | 30.87 | 31.46 | 30.98 | 85500.0 | 30.45 |
2020-08-17 | 31.89 | 31.37 | 31.71 | 31.54 | 95200.0 | 31.0 |
2020-08-14 | 32.21 | 31.47 | 31.49 | 31.98 | 163600.0 | 31.43 |
2020-08-13 | 32.25 | 31.64 | 31.99 | 31.76 | 97400.0 | 31.22 |
2020-08-12 | 33.02 | 30.3 | 32.91 | 32.24 | 121000.0 | 31.69 |
2020-08-11 | 33.0 | 32.0 | 32.55 | 32.31 | 129500.0 | 31.76 |
2020-08-10 | 32.74 | 31.61 | 31.73 | 31.9 | 108000.0 | 31.35 |
2020-08-07 | 31.6 | 30.0 | 30.16 | 31.59 | 92500.0 | 31.05 |
2020-08-06 | 30.51 | 30.02 | 30.26 | 30.28 | 72100.0 | 29.76 |
2020-08-05 | 30.49 | 29.52 | 29.84 | 30.39 | 165100.0 | 29.87 |
2020-08-04 | 29.58 | 29.1 | 29.44 | 29.52 | 110600.0 | 29.01 |
2020-08-03 | 29.92 | 29.52 | 29.92 | 29.63 | 114200.0 | 29.12 |
2020-07-31 | 30.12 | 29.08 | 29.93 | 29.79 | 172800.0 | 29.28 |
2020-07-30 | 30.3 | 29.63 | 30.19 | 30.15 | 91400.0 | 29.63 |
2020-07-29 | 30.98 | 29.58 | 29.81 | 30.78 | 118700.0 | 30.25 |
2020-07-28 | 30.8 | 29.67 | 30.68 | 29.71 | 129800.0 | 29.2 |
2020-07-27 | 29.73 | 29.07 | 29.73 | 29.32 | 79400.0 | 28.82 |
2020-07-24 | 30.59 | 29.85 | 30.31 | 29.89 | 72900.0 | 29.38 |
2020-07-23 | 30.35 | 29.7 | 29.7 | 30.27 | 100200.0 | 29.75 |
2020-07-22 | 30.62 | 29.57 | 30.32 | 29.75 | 97600.0 | 29.24 |
2020-07-21 | 30.68 | 29.26 | 29.26 | 30.61 | 208000.0 | 30.09 |
2020-07-20 | 29.29 | 28.75 | 29.22 | 28.88 | 93800.0 | 28.38 |
2020-07-17 | 30.0 | 29.3 | 29.7 | 29.38 | 126000.0 | 28.88 |
2020-07-16 | 30.24 | 29.62 | 29.82 | 29.86 | 133800.0 | 29.35 |
2020-07-15 | 30.54 | 29.34 | 29.52 | 30.1 | 228100.0 | 29.58 |
2020-07-14 | 29.39 | 28.32 | 28.88 | 28.76 | 195600.0 | 28.27 |
2020-07-13 | 29.46 | 28.29 | 28.78 | 28.97 | 157900.0 | 28.47 |
2020-07-10 | 28.4 | 27.27 | 27.27 | 28.33 | 166000.0 | 27.84 |
2020-07-09 | 27.9 | 26.95 | 27.9 | 27.13 | 143300.0 | 26.66 |
2020-07-08 | 28.65 | 27.57 | 28.29 | 28.02 | 187300.0 | 27.54 |
2020-07-07 | 28.78 | 28.12 | 28.72 | 28.32 | 180700.0 | 27.83 |
2020-07-06 | 30.2 | 28.92 | 29.88 | 29.04 | 111900.0 | 28.54 |
2020-07-02 | 30.37 | 29.11 | 30.01 | 29.24 | 127200.0 | 28.74 |
2020-07-01 | 31.24 | 29.16 | 30.56 | 29.24 | 174700.0 | 28.74 |
2020-06-30 | 31.27 | 30.06 | 30.06 | 30.76 | 155400.0 | 30.23 |
2020-06-29 | 30.31 | 29.15 | 29.26 | 30.23 | 126400.0 | 29.71 |
2020-06-26 | 29.72 | 28.52 | 29.72 | 28.74 | 295100.0 | 28.25 |
2020-06-25 | 29.75 | 28.66 | 28.66 | 29.72 | 173700.0 | 29.21 |
2020-06-24 | 29.48 | 28.58 | 29.48 | 28.83 | 170600.0 | 28.34 |
2020-06-23 | 30.89 | 29.87 | 30.71 | 29.88 | 139000.0 | 29.37 |
2020-06-22 | 30.56 | 29.65 | 29.94 | 30.3 | 129900.0 | 29.78 |
2020-06-19 | 30.56 | 29.54 | 30.56 | 30.33 | 562400.0 | 29.81 |
2020-06-18 | 30.93 | 29.89 | 29.89 | 30.37 | 144700.0 | 29.85 |
2020-06-17 | 31.45 | 30.15 | 31.04 | 30.21 | 181000.0 | 29.69 |
2020-06-16 | 31.76 | 30.58 | 31.52 | 31.09 | 221700.0 | 30.56 |
2020-06-15 | 30.92 | 29.11 | 29.43 | 30.3 | 206100.0 | 29.78 |
2020-06-12 | 30.96 | 29.52 | 30.96 | 30.3 | 185800.0 | 29.78 |
2020-06-11 | 30.73 | 29.36 | 30.61 | 29.6 | 218300.0 | 29.09 |
2020-06-10 | 33.47 | 31.99 | 33.47 | 32.04 | 141700.0 | 31.49 |
2020-06-09 | 34.16 | 32.74 | 33.26 | 33.42 | 171500.0 | 32.85 |
2020-06-08 | 34.52 | 33.37 | 34.16 | 33.9 | 185600.0 | 33.32 |
2020-06-05 | 34.65 | 32.87 | 33.91 | 33.8 | 203900.0 | 33.22 |
2020-06-04 | 32.13 | 31.14 | 31.4 | 31.94 | 156000.0 | 31.39 |
2020-06-03 | 32.52 | 31.27 | 31.27 | 31.74 | 143700.0 | 31.2 |
2020-06-02 | 31.31 | 30.43 | 31.0 | 30.64 | 106100.0 | 30.11 |
2020-06-01 | 31.49 | 30.67 | 31.2 | 30.67 | 139600.0 | 30.14 |
2020-05-29 | 31.49 | 30.65 | 31.49 | 31.32 | 173200.0 | 30.78 |
2020-05-28 | 34.12 | 31.86 | 34.12 | 32.2 | 165400.0 | 31.38 |
2020-05-27 | 33.7 | 31.9 | 32.3 | 33.42 | 196800.0 | 32.57 |
2020-05-26 | 31.61 | 30.8 | 31.21 | 31.25 | 175700.0 | 30.46 |
2020-05-22 | 30.14 | 29.3 | 30.14 | 29.86 | 100400.0 | 29.1 |
2020-05-21 | 30.65 | 29.74 | 30.13 | 29.83 | 164800.0 | 29.07 |
2020-05-20 | 30.1 | 28.83 | 28.83 | 30.08 | 193300.0 | 29.32 |
2020-05-19 | 29.68 | 28.26 | 29.51 | 28.27 | 138600.0 | 27.55 |
2020-05-18 | 30.06 | 28.76 | 28.87 | 29.79 | 209300.0 | 29.03 |
2020-05-15 | 27.79 | 26.97 | 27.25 | 27.54 | 216600.0 | 26.84 |
2020-05-14 | 28.0 | 26.32 | 26.92 | 27.6 | 235800.0 | 26.9 |
2020-05-13 | 28.56 | 26.85 | 28.5 | 27.63 | 271500.0 | 26.93 |
2020-05-12 | 30.47 | 28.54 | 30.0 | 28.61 | 208200.0 | 27.88 |
2020-05-11 | 30.91 | 29.61 | 30.9 | 30.19 | 217900.0 | 29.42 |
2020-05-08 | 31.83 | 31.1 | 31.38 | 31.56 | 129700.0 | 30.76 |
2020-05-07 | 31.65 | 30.51 | 31.52 | 30.67 | 120400.0 | 29.89 |
2020-05-06 | 32.13 | 30.66 | 31.62 | 30.89 | 128300.0 | 30.11 |
2020-05-05 | 32.66 | 31.44 | 32.39 | 31.6 | 157300.0 | 30.8 |
2020-05-04 | 31.97 | 30.8 | 31.4 | 31.79 | 165500.0 | 30.98 |
2020-05-01 | 32.81 | 31.37 | 32.19 | 31.81 | 137000.0 | 31.0 |
2020-04-30 | 34.42 | 33.01 | 34.11 | 33.13 | 175100.0 | 32.29 |
2020-04-29 | 35.92 | 33.34 | 33.91 | 35.1 | 223500.0 | 34.21 |
2020-04-28 | 33.36 | 31.91 | 33.15 | 32.78 | 173500.0 | 31.95 |
2020-04-27 | 33.44 | 31.54 | 31.64 | 32.94 | 127200.0 | 32.1 |
2020-04-24 | 31.73 | 30.99 | 31.31 | 31.21 | 120300.0 | 30.42 |
2020-04-23 | 31.67 | 30.6 | 30.71 | 31.2 | 138300.0 | 30.41 |
2020-04-22 | 31.36 | 30.21 | 31.08 | 30.81 | 131200.0 | 30.03 |
2020-04-21 | 30.98 | 29.99 | 30.21 | 30.8 | 123800.0 | 30.02 |
2020-04-20 | 32.04 | 30.81 | 30.81 | 31.31 | 173000.0 | 30.52 |
2020-04-17 | 32.34 | 31.19 | 32.12 | 31.71 | 230000.0 | 30.9 |
2020-04-16 | 31.53 | 29.85 | 31.06 | 30.69 | 211900.0 | 29.91 |
2020-04-15 | 33.47 | 31.2 | 31.83 | 31.36 | 216100.0 | 30.56 |
2020-04-14 | 34.26 | 32.46 | 34.09 | 32.75 | 117900.0 | 31.92 |
2020-04-13 | 35.16 | 32.73 | 34.53 | 33.0 | 102000.0 | 32.16 |
2020-04-09 | 35.2 | 33.05 | 33.26 | 34.97 | 141100.0 | 34.08 |
2020-04-08 | 33.11 | 31.68 | 32.18 | 32.53 | 135600.0 | 31.7 |
2020-04-07 | 33.34 | 31.46 | 33.34 | 31.88 | 192200.0 | 31.07 |
2020-04-06 | 33.51 | 31.82 | 33.41 | 32.6 | 219300.0 | 31.77 |
2020-04-03 | 32.91 | 31.25 | 32.44 | 32.27 | 228900.0 | 31.45 |
2020-04-02 | 32.73 | 31.13 | 31.36 | 32.58 | 197000.0 | 31.75 |
2020-04-01 | 31.68 | 30.56 | 31.68 | 31.53 | 276500.0 | 30.73 |
2020-03-31 | 32.63 | 31.48 | 32.0 | 32.39 | 192900.0 | 31.57 |
2020-03-30 | 32.69 | 30.01 | 31.69 | 32.3 | 214700.0 | 31.48 |
2020-03-27 | 33.14 | 31.18 | 32.2 | 31.39 | 223600.0 | 30.59 |
2020-03-26 | 33.48 | 31.26 | 31.33 | 33.39 | 173400.0 | 32.54 |
2020-03-25 | 31.98 | 30.05 | 31.62 | 30.74 | 320600.0 | 29.96 |
2020-03-24 | 31.93 | 30.02 | 30.5 | 31.69 | 259600.0 | 30.89 |
2020-03-23 | 32.21 | 28.36 | 31.23 | 29.55 | 319200.0 | 28.8 |
2020-03-20 | 33.81 | 31.02 | 33.49 | 31.21 | 502500.0 | 30.42 |
2020-03-19 | 35.24 | 32.13 | 32.85 | 34.21 | 308700.0 | 33.34 |
2020-03-18 | 34.22 | 31.77 | 31.77 | 33.03 | 264800.0 | 32.19 |
2020-03-17 | 34.0 | 28.92 | 29.46 | 33.47 | 418700.0 | 32.62 |
2020-03-16 | 30.1 | 27.7 | 27.75 | 28.95 | 307500.0 | 28.22 |
2020-03-13 | 31.25 | 28.85 | 29.61 | 31.23 | 308500.0 | 30.44 |
2020-03-12 | 30.25 | 27.54 | 28.0 | 28.02 | 354600.0 | 27.31 |
2020-03-11 | 30.75 | 29.43 | 30.17 | 29.73 | 235500.0 | 28.98 |
2020-03-10 | 31.35 | 29.95 | 30.94 | 30.94 | 195200.0 | 30.15 |
2020-03-09 | 31.76 | 29.8 | 31.14 | 30.07 | 189200.0 | 29.31 |
2020-03-06 | 33.32 | 32.03 | 32.44 | 33.14 | 184700.0 | 32.3 |
2020-03-05 | 34.39 | 32.95 | 34.2 | 33.58 | 184700.0 | 32.73 |
2020-03-04 | 35.14 | 33.91 | 34.88 | 35.05 | 138600.0 | 34.16 |
2020-03-03 | 36.25 | 34.19 | 35.32 | 34.64 | 144900.0 | 33.76 |
2020-03-02 | 35.66 | 33.44 | 33.53 | 35.57 | 160300.0 | 34.67 |
2020-02-28 | 35.21 | 33.1 | 34.52 | 33.69 | 258600.0 | 32.83 |
2020-02-27 | 37.25 | 35.55 | 36.23 | 35.59 | 183700.0 | 34.69 |
2020-02-26 | 37.95 | 36.99 | 37.5 | 37.05 | 102100.0 | 35.85 |
2020-02-25 | 38.24 | 37.35 | 38.24 | 37.35 | 128000.0 | 36.14 |
2020-02-24 | 38.49 | 38.06 | 38.23 | 38.27 | 66100.0 | 37.03 |
2020-02-21 | 39.52 | 39.06 | 39.51 | 39.28 | 97000.0 | 38.0 |
2020-02-20 | 39.62 | 39.13 | 39.13 | 39.52 | 63700.0 | 38.24 |
2020-02-19 | 39.53 | 39.13 | 39.24 | 39.26 | 63900.0 | 37.98 |
2020-02-18 | 39.33 | 38.9 | 39.11 | 39.2 | 101300.0 | 37.93 |