名前 | NextEra Energy Inc. Common Stock |
ティッカー | NEE |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 83.57 | 80.99 | 83.29 | 81.19 | 8310700.0 | 81.19 |
2021-02-12 | 84.17 | 82.62 | 84.03 | 83.13 | 5787200.0 | 83.13 |
2021-02-11 | 84.8 | 83.62 | 84.0 | 83.95 | 4417200.0 | 83.95 |
2021-02-10 | 84.99 | 83.45 | 84.95 | 83.91 | 6200800.0 | 83.91 |
2021-02-09 | 84.37 | 83.0 | 83.56 | 83.83 | 5008900.0 | 83.83 |
2021-02-08 | 84.73 | 83.13 | 84.0 | 83.4 | 6792300.0 | 83.4 |
2021-02-05 | 84.55 | 83.0 | 83.38 | 83.6 | 5745800.0 | 83.6 |
2021-02-04 | 83.55 | 82.57 | 83.02 | 83.0 | 6398400.0 | 83.0 |
2021-02-03 | 83.88 | 82.91 | 83.45 | 83.05 | 5971200.0 | 83.05 |
2021-02-02 | 84.47 | 82.05 | 82.11 | 82.93 | 6645400.0 | 82.93 |
2021-02-01 | 83.14 | 80.85 | 82.27 | 81.7 | 5589500.0 | 81.7 |
2021-01-29 | 82.46 | 80.22 | 81.82 | 80.87 | 13189700.0 | 80.87 |
2021-01-28 | 83.86 | 80.05 | 80.67 | 82.46 | 8541300.0 | 82.46 |
2021-01-27 | 84.8 | 79.61 | 84.6 | 80.19 | 16893300.0 | 80.19 |
2021-01-26 | 87.26 | 84.75 | 86.65 | 85.23 | 12476900.0 | 85.23 |
2021-01-25 | 87.69 | 84.1 | 84.12 | 86.87 | 13215600.0 | 86.87 |
2021-01-22 | 84.55 | 83.55 | 83.95 | 84.21 | 6371800.0 | 84.21 |
2021-01-21 | 84.75 | 83.65 | 84.25 | 83.71 | 9270000.0 | 83.71 |
2021-01-20 | 85.03 | 82.42 | 82.65 | 84.05 | 8576800.0 | 84.05 |
2021-01-19 | 83.2 | 81.76 | 82.5 | 82.81 | 8142700.0 | 82.81 |
2021-01-15 | 83.26 | 81.95 | 82.44 | 82.04 | 10561600.0 | 82.04 |
2021-01-14 | 82.74 | 81.15 | 81.96 | 82.53 | 8899000.0 | 82.53 |
2021-01-13 | 82.24 | 80.16 | 80.6 | 81.84 | 8542600.0 | 81.84 |
2021-01-12 | 80.55 | 78.54 | 79.65 | 79.75 | 7669300.0 | 79.75 |
2021-01-11 | 81.0 | 78.97 | 80.98 | 79.69 | 7066000.0 | 79.69 |
2021-01-08 | 81.21 | 79.44 | 79.83 | 81.13 | 8376200.0 | 81.13 |
2021-01-07 | 80.66 | 78.89 | 79.9 | 79.29 | 8816000.0 | 79.29 |
2021-01-06 | 79.37 | 75.6 | 76.65 | 78.43 | 12155700.0 | 78.43 |
2021-01-05 | 75.18 | 74.06 | 74.51 | 74.77 | 7339800.0 | 74.77 |
2021-01-04 | 77.5 | 73.58 | 77.21 | 74.22 | 9388400.0 | 74.22 |
2020-12-31 | 77.19 | 75.66 | 75.9 | 77.15 | 4118800.0 | 77.15 |
2020-12-30 | 76.28 | 75.51 | 75.63 | 75.91 | 3804800.0 | 75.91 |
2020-12-29 | 75.87 | 75.11 | 75.61 | 75.33 | 3774900.0 | 75.33 |
2020-12-28 | 75.88 | 75.04 | 75.43 | 75.49 | 3753700.0 | 75.49 |
2020-12-24 | 75.16 | 74.16 | 74.45 | 74.98 | 1387500.0 | 74.98 |
2020-12-23 | 75.55 | 74.33 | 75.16 | 74.33 | 4626400.0 | 74.33 |
2020-12-22 | 75.23 | 73.88 | 74.44 | 74.71 | 5335300.0 | 74.71 |
2020-12-21 | 74.55 | 72.88 | 73.94 | 74.4 | 7251400.0 | 74.4 |
2020-12-18 | 75.54 | 73.93 | 75.09 | 74.51 | 13298300.0 | 74.51 |
2020-12-17 | 76.02 | 74.84 | 75.06 | 75.06 | 9384200.0 | 75.06 |
2020-12-16 | 75.75 | 74.2 | 75.18 | 74.44 | 7787700.0 | 74.44 |
2020-12-15 | 75.3 | 73.29 | 73.66 | 74.91 | 6860200.0 | 74.91 |
2020-12-14 | 75.22 | 73.5 | 74.4 | 73.55 | 5759900.0 | 73.55 |
2020-12-11 | 73.89 | 73.01 | 73.14 | 73.8 | 6022500.0 | 73.8 |
2020-12-10 | 74.11 | 72.99 | 73.79 | 73.28 | 6204600.0 | 73.28 |
2020-12-09 | 73.9 | 72.45 | 73.54 | 73.67 | 6683700.0 | 73.67 |
2020-12-08 | 74.29 | 72.13 | 72.86 | 73.68 | 8255400.0 | 73.68 |
2020-12-07 | 73.79 | 72.4 | 72.5 | 73.27 | 6752200.0 | 73.27 |
2020-12-04 | 73.55 | 71.94 | 73.12 | 72.52 | 7763800.0 | 72.52 |
2020-12-03 | 74.55 | 73.02 | 74.04 | 73.35 | 7660500.0 | 73.35 |
2020-12-02 | 74.36 | 72.91 | 74.14 | 74.31 | 5128800.0 | 74.31 |
2020-12-01 | 75.57 | 73.95 | 74.12 | 74.15 | 8100200.0 | 74.15 |
2020-11-30 | 75.4 | 73.25 | 75.3 | 73.59 | 13120300.0 | 73.59 |
2020-11-27 | 76.13 | 74.7 | 76.05 | 75.13 | 3669300.0 | 75.13 |
2020-11-25 | 76.02 | 74.49 | 74.67 | 75.97 | 6443100.0 | 75.97 |
2020-11-24 | 75.66 | 74.51 | 75.47 | 74.98 | 6699600.0 | 74.63 |
2020-11-23 | 76.02 | 74.13 | 76.0 | 74.57 | 7634600.0 | 74.22 |
2020-11-20 | 76.33 | 75.25 | 75.28 | 75.55 | 5891000.0 | 75.2 |
2020-11-19 | 76.02 | 74.81 | 75.94 | 75.13 | 7392300.0 | 74.78 |
2020-11-18 | 77.36 | 75.77 | 77.32 | 75.79 | 6501900.0 | 75.44 |
2020-11-17 | 78.47 | 76.39 | 77.75 | 76.61 | 5866300.0 | 76.25 |
2020-11-16 | 78.28 | 76.32 | 78.2 | 77.75 | 7667600.0 | 77.39 |
2020-11-13 | 77.73 | 76.79 | 77.0 | 77.19 | 6235000.0 | 76.83 |
2020-11-12 | 77.9 | 76.02 | 77.61 | 76.67 | 5901900.0 | 76.31 |
2020-11-11 | 78.38 | 76.21 | 76.51 | 77.54 | 6903300.0 | 77.18 |
2020-11-10 | 77.53 | 75.31 | 77.39 | 75.99 | 8649200.0 | 75.64 |
2020-11-09 | 83.34 | 75.35 | 81.09 | 75.51 | 12864500.0 | 75.16 |
2020-11-06 | 76.06 | 74.12 | 75.0 | 75.72 | 6076100.0 | 75.37 |
2020-11-05 | 76.25 | 74.49 | 75.3 | 74.75 | 8644100.0 | 74.4 |
2020-11-04 | 74.91 | 73.0 | 74.51 | 73.32 | 12128800.0 | 72.98 |
2020-11-03 | 76.93 | 75.39 | 76.05 | 76.02 | 6887900.0 | 75.67 |
2020-11-02 | 75.45 | 73.72 | 74.1 | 75.13 | 9233600.0 | 74.78 |
2020-10-30 | 74.35 | 72.5 | 73.73 | 73.21 | 8790500.0 | 72.87 |
2020-10-29 | 75.03 | 72.94 | 74.38 | 74.01 | 7753100.0 | 73.66 |
2020-10-28 | 76.05 | 74.29 | 74.74 | 74.46 | 7508900.0 | 74.11 |
2020-10-27 | 76.43 | 75.02 | 76.14 | 75.78 | 4834200.0 | 75.43 |
2020-10-26 | 75.74 | 74.39 | 75.32 | 75.66 | 5707600.0 | 75.31 |
2020-10-23 | 76.39 | 75.41 | 75.78 | 75.77 | 5617200.0 | 75.41 |
2020-10-22 | 76.08 | 74.81 | 74.9 | 75.57 | 8463600.0 | 75.21 |
2020-10-21 | 75.62 | 73.86 | 74.72 | 74.42 | 7796000.0 | 74.07 |
2020-10-20 | 76.03 | 74.86 | 75.31 | 75.25 | 6003200.0 | 74.9 |
2020-10-19 | 76.91 | 74.54 | 76.28 | 74.89 | 7710400.0 | 74.54 |
2020-10-16 | 76.55 | 74.68 | 74.89 | 76.4 | 7449600.0 | 76.04 |
2020-10-15 | 74.97 | 73.92 | 74.5 | 74.61 | 5739200.0 | 74.27 |
2020-10-14 | 75.82 | 74.67 | 75.5 | 75.16 | 5503200.0 | 74.81 |
2020-10-13 | 76.08 | 74.75 | 75.75 | 75.37 | 8596800.0 | 75.02 |
2020-10-12 | 77.01 | 75.5 | 75.75 | 76.42 | 5816400.0 | 76.06 |
2020-10-09 | 75.93 | 75.07 | 75.93 | 75.73 | 6472000.0 | 75.37 |
2020-10-08 | 75.5 | 74.23 | 74.67 | 75.26 | 5694400.0 | 74.91 |
2020-10-07 | 74.44 | 72.38 | 73.24 | 74.28 | 10130400.0 | 73.93 |
2020-10-06 | 73.12 | 71.32 | 72.16 | 72.57 | 7288400.0 | 72.23 |
2020-10-05 | 72.25 | 70.73 | 70.96 | 71.98 | 6599200.0 | 71.64 |
2020-10-02 | 71.79 | 69.62 | 69.69 | 70.29 | 8306000.0 | 69.96 |
2020-10-01 | 71.01 | 69.66 | 69.77 | 70.69 | 10018400.0 | 70.36 |
2020-09-30 | 70.78 | 66.79 | 70.2 | 69.39 | 23238400.0 | 69.07 |
2020-09-29 | 71.48 | 70.55 | 71.03 | 70.78 | 7094000.0 | 70.45 |
2020-09-28 | 71.51 | 70.66 | 70.86 | 71.04 | 6918400.0 | 70.7 |
2020-09-25 | 70.53 | 68.58 | 68.85 | 70.46 | 5456800.0 | 70.13 |
2020-09-24 | 69.94 | 68.14 | 68.18 | 69.39 | 7478400.0 | 69.06 |
2020-09-23 | 69.67 | 68.28 | 69.67 | 68.33 | 5855200.0 | 68.01 |
2020-09-22 | 69.99 | 68.74 | 69.36 | 69.51 | 7192800.0 | 69.19 |
2020-09-21 | 69.17 | 67.89 | 68.75 | 69.05 | 7558800.0 | 68.73 |
2020-09-18 | 70.5 | 68.96 | 69.74 | 69.23 | 14386000.0 | 68.91 |
2020-09-17 | 70.07 | 68.95 | 69.5 | 69.88 | 9385600.0 | 69.55 |
2020-09-16 | 71.74 | 69.78 | 71.19 | 70.09 | 19501600.0 | 69.76 |
2020-09-15 | 74.82 | 72.79 | 73.91 | 73.93 | 10827600.0 | 73.58 |
2020-09-14 | 71.0 | 69.61 | 69.89 | 70.48 | 3916400.0 | 70.15 |
2020-09-11 | 69.8 | 68.86 | 69.54 | 69.54 | 3932800.0 | 69.21 |
2020-09-10 | 70.5 | 69.11 | 70.26 | 69.23 | 4362800.0 | 68.9 |
2020-09-09 | 71.71 | 69.96 | 70.0 | 70.59 | 4781600.0 | 70.26 |
2020-09-08 | 70.21 | 68.82 | 69.43 | 69.48 | 7158000.0 | 69.15 |
2020-09-04 | 71.5 | 68.2 | 70.79 | 69.33 | 7247600.0 | 69.01 |
2020-09-03 | 72.77 | 69.49 | 72.14 | 70.15 | 7855200.0 | 69.82 |
2020-09-02 | 72.43 | 68.92 | 69.36 | 72.07 | 9754400.0 | 71.73 |
2020-09-01 | 69.88 | 68.51 | 69.75 | 69.28 | 5729600.0 | 68.96 |
2020-08-31 | 70.91 | 69.67 | 69.84 | 69.79 | 6013600.0 | 69.47 |
2020-08-28 | 69.99 | 69.31 | 69.89 | 69.89 | 4618400.0 | 69.56 |
2020-08-27 | 70.12 | 69.15 | 69.5 | 69.72 | 4555600.0 | 69.39 |
2020-08-26 | 70.35 | 69.54 | 70.03 | 69.75 | 5238800.0 | 69.08 |
2020-08-25 | 70.91 | 69.79 | 70.9 | 70.33 | 4051600.0 | 69.65 |
2020-08-24 | 70.78 | 70.07 | 70.75 | 70.66 | 3548800.0 | 69.97 |
2020-08-21 | 70.76 | 70.11 | 70.67 | 70.6 | 5685600.0 | 69.92 |
2020-08-20 | 70.94 | 70.14 | 70.19 | 70.53 | 3631200.0 | 69.85 |
2020-08-19 | 71.07 | 70.46 | 71.06 | 70.58 | 5481600.0 | 69.9 |
2020-08-18 | 71.29 | 70.55 | 70.68 | 70.76 | 4764800.0 | 70.08 |
2020-08-17 | 71.27 | 70.08 | 70.51 | 70.75 | 1200300.0 | 70.06 |
2020-08-14 | 71.04 | 70.0 | 71.0 | 70.12 | 1228200.0 | 69.45 |
2020-08-13 | 71.36 | 70.66 | 70.76 | 71.1 | 920000.0 | 70.41 |
2020-08-12 | 71.49 | 69.68 | 69.82 | 71.15 | 1531100.0 | 70.46 |
2020-08-11 | 71.14 | 69.11 | 71.0 | 69.45 | 1706300.0 | 68.78 |
2020-08-10 | 72.28 | 70.73 | 72.07 | 70.91 | 1810000.0 | 70.22 |
2020-08-07 | 72.35 | 70.62 | 70.71 | 71.94 | 1092200.0 | 71.25 |
2020-08-06 | 71.19 | 70.28 | 70.76 | 70.7 | 1147000.0 | 70.02 |
2020-08-05 | 71.5 | 70.49 | 71.31 | 70.94 | 1667700.0 | 70.26 |
2020-08-04 | 71.31 | 69.35 | 69.68 | 71.26 | 2285600.0 | 70.57 |
2020-08-03 | 70.46 | 69.11 | 70.29 | 69.4 | 2156100.0 | 68.73 |
2020-07-31 | 70.71 | 68.97 | 70.23 | 70.18 | 2007600.0 | 69.5 |
2020-07-30 | 70.61 | 69.79 | 70.04 | 70.58 | 1058800.0 | 69.9 |
2020-07-29 | 71.21 | 69.96 | 70.06 | 70.36 | 1345400.0 | 69.68 |
2020-07-28 | 70.82 | 69.16 | 69.3 | 70.01 | 1636900.0 | 69.33 |
2020-07-27 | 70.4 | 69.03 | 70.25 | 69.41 | 2227300.0 | 68.74 |
2020-07-24 | 71.41 | 69.5 | 70.72 | 70.06 | 1929000.0 | 69.39 |
2020-07-23 | 71.08 | 69.78 | 70.0 | 70.24 | 2037500.0 | 69.56 |
2020-07-22 | 70.6 | 68.63 | 69.12 | 70.11 | 1592000.0 | 69.43 |
2020-07-21 | 69.89 | 68.44 | 68.48 | 69.08 | 1489600.0 | 68.41 |
2020-07-20 | 69.47 | 68.31 | 68.88 | 68.58 | 1592200.0 | 67.92 |
2020-07-17 | 69.36 | 67.23 | 67.51 | 68.85 | 3115400.0 | 68.18 |
2020-07-16 | 67.45 | 64.69 | 64.96 | 67.1 | 2535500.0 | 66.45 |
2020-07-15 | 66.61 | 64.7 | 66.14 | 64.75 | 2111200.0 | 64.12 |
2020-07-14 | 66.17 | 63.97 | 64.06 | 65.64 | 3038600.0 | 65.0 |
2020-07-13 | 65.6 | 63.85 | 64.75 | 64.06 | 2400200.0 | 63.44 |
2020-07-10 | 65.32 | 62.94 | 63.04 | 64.9 | 2519800.0 | 64.27 |
2020-07-09 | 63.34 | 62.14 | 62.81 | 63.0 | 1704700.0 | 62.39 |
2020-07-08 | 63.53 | 61.53 | 61.71 | 63.32 | 2408400.0 | 62.71 |
2020-07-07 | 62.08 | 60.91 | 61.11 | 61.68 | 1504300.0 | 61.08 |
2020-07-06 | 62.29 | 61.15 | 62.05 | 61.74 | 1564200.0 | 61.14 |
2020-07-02 | 62.43 | 61.44 | 62.04 | 61.6 | 1495300.0 | 61.0 |
2020-07-01 | 61.88 | 59.58 | 59.92 | 61.56 | 1506100.0 | 60.97 |
2020-06-30 | 60.45 | 59.38 | 59.73 | 60.04 | 2383100.0 | 59.46 |
2020-06-29 | 59.62 | 58.44 | 59.38 | 59.56 | 1448300.0 | 58.98 |
2020-06-26 | 60.51 | 58.7 | 59.62 | 59.06 | 2526800.0 | 58.48 |
2020-06-25 | 60.33 | 58.89 | 60.33 | 59.79 | 1956200.0 | 59.21 |
2020-06-24 | 61.12 | 59.63 | 60.33 | 60.42 | 1725300.0 | 59.83 |
2020-06-23 | 62.56 | 60.58 | 62.29 | 60.8 | 2326500.0 | 60.22 |
2020-06-22 | 62.05 | 60.14 | 60.8 | 61.76 | 1797700.0 | 61.16 |
2020-06-19 | 62.91 | 60.55 | 62.88 | 60.55 | 3613200.0 | 59.97 |
2020-06-18 | 62.48 | 61.59 | 62.05 | 62.23 | 1596700.0 | 61.63 |
2020-06-17 | 62.75 | 61.43 | 62.5 | 62.25 | 1691900.0 | 61.65 |
2020-06-16 | 63.42 | 61.67 | 63.38 | 62.04 | 2014200.0 | 61.44 |
2020-06-15 | 62.73 | 60.33 | 61.18 | 62.14 | 2101100.0 | 61.54 |
2020-06-12 | 63.03 | 61.06 | 62.94 | 61.73 | 2089200.0 | 61.13 |
2020-06-11 | 63.74 | 61.47 | 63.72 | 62.08 | 2429600.0 | 61.48 |
2020-06-10 | 65.22 | 63.89 | 64.7 | 64.2 | 1668600.0 | 63.58 |
2020-06-09 | 64.79 | 63.51 | 64.78 | 64.67 | 1997600.0 | 64.04 |
2020-06-08 | 65.18 | 62.64 | 63.26 | 65.12 | 2037300.0 | 64.49 |
2020-06-05 | 64.64 | 62.5 | 63.04 | 63.6 | 3092700.0 | 62.98 |
2020-06-04 | 65.14 | 62.02 | 64.42 | 62.97 | 3003100.0 | 62.36 |
2020-06-03 | 65.57 | 64.18 | 64.55 | 64.89 | 1825800.0 | 64.27 |
2020-06-02 | 65.08 | 63.43 | 63.89 | 64.15 | 2660000.0 | 63.53 |
2020-06-01 | 64.58 | 62.81 | 63.52 | 63.91 | 1663900.0 | 63.29 |
2020-05-29 | 64.13 | 62.38 | 62.53 | 63.89 | 3827400.0 | 61.89 |
2020-05-28 | 63.01 | 60.91 | 61.1 | 62.84 | 3104000.0 | 60.87 |
2020-05-27 | 60.31 | 58.74 | 59.44 | 60.28 | 3085900.0 | 58.39 |
2020-05-26 | 59.6 | 58.45 | 59.08 | 58.58 | 1914700.0 | 56.74 |
2020-05-22 | 58.5 | 56.79 | 57.21 | 58.46 | 1497500.0 | 56.63 |
2020-05-21 | 58.37 | 57.02 | 58.17 | 57.22 | 2077100.0 | 55.43 |
2020-05-20 | 59.06 | 57.7 | 58.08 | 58.2 | 1461800.0 | 56.37 |
2020-05-19 | 58.68 | 57.62 | 58.48 | 57.62 | 1633200.0 | 55.82 |
2020-05-18 | 59.22 | 58.12 | 58.49 | 58.86 | 2280800.0 | 57.02 |
2020-05-15 | 57.72 | 55.81 | 57.51 | 56.96 | 5058100.0 | 55.18 |
2020-05-14 | 58.33 | 56.82 | 56.94 | 58.06 | 2898900.0 | 56.24 |
2020-05-13 | 57.63 | 56.5 | 56.71 | 57.53 | 3519200.0 | 55.73 |
2020-05-12 | 57.36 | 56.32 | 57.05 | 56.98 | 2391300.0 | 55.2 |
2020-05-11 | 57.07 | 56.03 | 56.7 | 56.85 | 1963600.0 | 55.06 |
2020-05-08 | 57.66 | 56.44 | 56.85 | 57.43 | 2827200.0 | 55.63 |
2020-05-07 | 57.15 | 55.69 | 56.3 | 56.12 | 2173000.0 | 54.36 |
2020-05-06 | 57.79 | 55.65 | 57.73 | 55.67 | 1844400.0 | 53.92 |
2020-05-05 | 58.64 | 57.35 | 57.84 | 57.53 | 2010500.0 | 55.72 |
2020-05-04 | 57.79 | 56.24 | 56.75 | 57.52 | 2269300.0 | 55.72 |
2020-05-01 | 57.51 | 56.25 | 57.48 | 56.76 | 2292000.0 | 54.98 |
2020-04-30 | 58.47 | 57.22 | 58.47 | 57.78 | 4483700.0 | 55.97 |
2020-04-29 | 60.58 | 58.32 | 60.5 | 58.78 | 2475400.0 | 56.94 |
2020-04-28 | 61.72 | 59.53 | 61.56 | 59.83 | 8464800.0 | 57.95 |
2020-04-27 | 61.58 | 60.36 | 60.53 | 60.9 | 8457600.0 | 58.99 |
2020-04-24 | 60.49 | 58.99 | 60.43 | 59.92 | 8029200.0 | 58.05 |
2020-04-23 | 61.94 | 60.03 | 61.6 | 60.28 | 9360400.0 | 58.39 |
2020-04-22 | 62.17 | 59.48 | 59.48 | 61.79 | 11759600.0 | 59.85 |
2020-04-21 | 59.54 | 57.76 | 58.77 | 58.85 | 10622000.0 | 57.01 |
2020-04-20 | 61.83 | 59.28 | 61.36 | 59.4 | 8714400.0 | 57.54 |
2020-04-17 | 61.78 | 59.69 | 60.63 | 61.56 | 10952800.0 | 59.63 |
2020-04-16 | 60.2 | 58.92 | 59.99 | 59.37 | 10331200.0 | 57.51 |
2020-04-15 | 60.35 | 58.88 | 60.01 | 59.31 | 9990800.0 | 57.44 |
2020-04-14 | 61.24 | 59.59 | 60.46 | 60.6 | 11673200.0 | 58.69 |
2020-04-13 | 60.97 | 58.6 | 60.64 | 59.05 | 10757200.0 | 57.2 |
2020-04-09 | 62.72 | 58.85 | 58.96 | 61.32 | 19587600.0 | 59.4 |
2020-04-08 | 59.05 | 56.01 | 57.41 | 58.38 | 18290800.0 | 56.54 |
2020-04-07 | 60.25 | 57.04 | 60.09 | 57.12 | 10507200.0 | 55.33 |
2020-04-06 | 59.26 | 57.01 | 57.7 | 58.63 | 13267600.0 | 56.79 |
2020-04-03 | 57.14 | 54.38 | 55.99 | 55.41 | 8755600.0 | 53.67 |
2020-04-02 | 57.38 | 53.53 | 53.75 | 56.61 | 9234400.0 | 54.84 |
2020-04-01 | 58.0 | 53.26 | 57.74 | 54.56 | 13691200.0 | 52.85 |
2020-03-31 | 61.97 | 59.79 | 60.53 | 60.15 | 18899200.0 | 58.27 |
2020-03-30 | 62.06 | 58.59 | 59.33 | 61.5 | 16373600.0 | 59.57 |
2020-03-27 | 60.08 | 55.85 | 56.37 | 57.99 | 16184400.0 | 56.17 |
2020-03-26 | 58.54 | 52.65 | 52.72 | 57.78 | 14655200.0 | 55.96 |
2020-03-25 | 55.06 | 48.77 | 51.42 | 52.57 | 17794400.0 | 50.92 |
2020-03-24 | 52.12 | 46.62 | 46.96 | 51.63 | 17900800.0 | 50.01 |
2020-03-23 | 47.14 | 43.7 | 46.67 | 45.42 | 23661600.0 | 43.99 |
2020-03-20 | 52.47 | 46.72 | 51.44 | 47.94 | 22482400.0 | 46.43 |
2020-03-19 | 55.41 | 50.13 | 52.5 | 51.78 | 17441200.0 | 50.15 |
2020-03-18 | 57.0 | 49.94 | 52.26 | 52.66 | 22198000.0 | 51.01 |
2020-03-17 | 56.87 | 51.0 | 51.37 | 55.44 | 21538000.0 | 53.7 |
2020-03-16 | 55.17 | 49.19 | 49.5 | 50.34 | 20240400.0 | 48.76 |
2020-03-13 | 55.5 | 49.09 | 55.01 | 55.39 | 31586400.0 | 53.65 |
2020-03-12 | 57.92 | 51.51 | 54.03 | 52.22 | 31668400.0 | 50.58 |
2020-03-11 | 62.31 | 59.64 | 62.3 | 60.31 | 19631200.0 | 58.42 |
2020-03-10 | 66.83 | 60.58 | 66.41 | 63.93 | 23743600.0 | 61.93 |
2020-03-09 | 66.58 | 63.62 | 63.62 | 65.32 | 15564400.0 | 63.27 |
2020-03-06 | 68.23 | 65.43 | 67.14 | 67.96 | 14556400.0 | 65.82 |
2020-03-05 | 69.96 | 68.11 | 69.26 | 69.04 | 12412000.0 | 66.87 |
2020-03-04 | 70.64 | 67.3 | 67.3 | 70.56 | 14713200.0 | 68.34 |
2020-03-03 | 68.57 | 65.72 | 67.27 | 66.29 | 15636000.0 | 64.21 |
2020-03-02 | 67.22 | 63.08 | 63.41 | 67.09 | 19305600.0 | 64.98 |
2020-02-28 | 63.48 | 60.77 | 62.04 | 63.19 | 27474800.0 | 61.21 |
2020-02-27 | 67.73 | 63.9 | 67.01 | 63.96 | 14604000.0 | 61.96 |
2020-02-26 | 68.32 | 67.0 | 67.23 | 67.37 | 9551600.0 | 64.92 |
2020-02-25 | 68.97 | 67.45 | 68.49 | 67.58 | 10285600.0 | 65.12 |
2020-02-24 | 69.65 | 68.48 | 68.7 | 68.49 | 9091600.0 | 65.99 |
2020-02-21 | 69.69 | 69.02 | 69.38 | 69.4 | 11030800.0 | 66.87 |
2020-02-20 | 69.29 | 68.33 | 68.99 | 69.26 | 10731600.0 | 66.74 |
2020-02-19 | 69.28 | 68.64 | 68.75 | 68.67 | 21134800.0 | 66.17 |
2020-02-18 | 70.84 | 69.59 | 70.0 | 70.51 | 9789600.0 | 67.94 |