名前 | National Fuel Gas Company Common Stock |
ティッカー | NFG |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 45.61 | 44.22 | 44.4 | 45.35 | 541400.0 | 45.35 |
2021-02-12 | 44.15 | 43.48 | 43.88 | 43.99 | 419900.0 | 43.99 |
2021-02-11 | 44.42 | 43.34 | 43.93 | 43.97 | 424900.0 | 43.97 |
2021-02-10 | 43.97 | 43.0 | 43.24 | 43.76 | 344500.0 | 43.76 |
2021-02-09 | 43.42 | 42.77 | 43.4 | 42.92 | 289700.0 | 42.92 |
2021-02-08 | 43.22 | 42.23 | 42.34 | 43.2 | 418800.0 | 43.2 |
2021-02-05 | 42.96 | 41.57 | 41.64 | 42.21 | 427100.0 | 42.21 |
2021-02-04 | 41.33 | 40.23 | 40.67 | 41.32 | 544700.0 | 41.32 |
2021-02-03 | 41.03 | 40.21 | 40.81 | 40.55 | 434100.0 | 40.55 |
2021-02-02 | 41.39 | 40.62 | 41.19 | 40.87 | 371400.0 | 40.87 |
2021-02-01 | 41.22 | 40.0 | 40.28 | 40.81 | 403400.0 | 40.81 |
2021-01-29 | 41.16 | 40.01 | 40.66 | 40.26 | 1127000.0 | 40.26 |
2021-01-28 | 41.44 | 40.36 | 40.63 | 40.47 | 541400.0 | 40.47 |
2021-01-27 | 40.97 | 39.8 | 40.56 | 40.58 | 559900.0 | 40.58 |
2021-01-26 | 42.36 | 40.91 | 42.36 | 40.93 | 485400.0 | 40.93 |
2021-01-25 | 42.29 | 41.26 | 41.7 | 42.06 | 789400.0 | 42.06 |
2021-01-22 | 41.72 | 41.0 | 41.22 | 41.7 | 496200.0 | 41.7 |
2021-01-21 | 42.73 | 41.33 | 42.53 | 41.51 | 522900.0 | 41.51 |
2021-01-20 | 42.74 | 41.99 | 42.7 | 42.67 | 464400.0 | 42.67 |
2021-01-19 | 44.37 | 42.6 | 44.37 | 42.83 | 511100.0 | 42.83 |
2021-01-15 | 44.73 | 43.02 | 43.76 | 44.28 | 1284200.0 | 44.28 |
2021-01-14 | 44.66 | 43.89 | 44.31 | 44.0 | 684100.0 | 44.0 |
2021-01-13 | 44.78 | 43.92 | 44.21 | 43.94 | 452600.0 | 43.94 |
2021-01-12 | 44.63 | 43.65 | 44.0 | 44.24 | 417600.0 | 44.24 |
2021-01-11 | 44.0 | 43.0 | 43.04 | 43.62 | 323300.0 | 43.62 |
2021-01-08 | 44.3 | 43.09 | 44.24 | 43.45 | 591100.0 | 43.45 |
2021-01-07 | 45.07 | 43.9 | 44.25 | 44.08 | 828100.0 | 44.08 |
2021-01-06 | 44.17 | 42.5 | 42.76 | 44.08 | 836500.0 | 44.08 |
2021-01-05 | 42.71 | 41.25 | 41.55 | 42.19 | 628500.0 | 42.19 |
2021-01-04 | 41.42 | 40.6 | 41.33 | 41.25 | 432600.0 | 41.25 |
2020-12-31 | 41.26 | 40.63 | 40.93 | 41.13 | 353500.0 | 41.13 |
2020-12-30 | 41.65 | 40.45 | 40.95 | 40.95 | 462200.0 | 40.95 |
2020-12-29 | 41.94 | 41.0 | 41.72 | 41.37 | 391000.0 | 40.92 |
2020-12-28 | 42.18 | 41.21 | 42.06 | 41.7 | 364500.0 | 41.25 |
2020-12-24 | 42.26 | 41.83 | 42.26 | 42.14 | 165400.0 | 41.69 |
2020-12-23 | 42.94 | 42.05 | 42.14 | 42.13 | 297700.0 | 41.68 |
2020-12-22 | 42.13 | 41.22 | 41.56 | 42.0 | 411000.0 | 41.55 |
2020-12-21 | 42.48 | 41.0 | 42.23 | 41.52 | 623800.0 | 41.07 |
2020-12-18 | 43.68 | 42.75 | 43.33 | 42.86 | 1285900.0 | 42.4 |
2020-12-17 | 43.92 | 42.89 | 43.22 | 43.14 | 444100.0 | 42.68 |
2020-12-16 | 43.76 | 43.11 | 43.76 | 43.32 | 374900.0 | 42.85 |
2020-12-15 | 43.74 | 42.62 | 42.7 | 43.63 | 482800.0 | 43.16 |
2020-12-14 | 44.05 | 42.59 | 43.47 | 42.6 | 377000.0 | 42.14 |
2020-12-11 | 43.44 | 42.97 | 42.97 | 43.11 | 319300.0 | 42.65 |
2020-12-10 | 43.22 | 42.5 | 42.5 | 43.19 | 321200.0 | 42.73 |
2020-12-09 | 42.6 | 41.88 | 42.22 | 42.51 | 296600.0 | 42.05 |
2020-12-08 | 42.32 | 41.17 | 41.17 | 42.05 | 353000.0 | 41.6 |
2020-12-07 | 41.91 | 41.26 | 41.43 | 41.47 | 373000.0 | 41.02 |
2020-12-04 | 41.82 | 41.15 | 41.15 | 41.68 | 271900.0 | 41.23 |
2020-12-03 | 41.1 | 39.99 | 40.63 | 41.06 | 526800.0 | 40.62 |
2020-12-02 | 41.14 | 40.64 | 40.79 | 40.84 | 395400.0 | 40.4 |
2020-12-01 | 41.81 | 40.31 | 41.52 | 40.78 | 407500.0 | 40.34 |
2020-11-30 | 42.18 | 41.15 | 41.88 | 41.17 | 490500.0 | 40.73 |
2020-11-27 | 42.54 | 41.84 | 42.48 | 42.0 | 116300.0 | 41.55 |
2020-11-25 | 43.29 | 42.45 | 43.25 | 42.57 | 249600.0 | 42.11 |
2020-11-24 | 43.48 | 42.6 | 42.66 | 43.16 | 389500.0 | 42.7 |
2020-11-23 | 42.32 | 41.09 | 41.32 | 42.06 | 259400.0 | 41.61 |
2020-11-20 | 41.4 | 40.84 | 41.24 | 41.17 | 376600.0 | 40.73 |
2020-11-19 | 41.75 | 40.58 | 41.64 | 41.42 | 386300.0 | 40.97 |
2020-11-18 | 43.22 | 41.75 | 42.84 | 41.88 | 360700.0 | 41.43 |
2020-11-17 | 42.91 | 41.72 | 41.96 | 42.62 | 362400.0 | 42.16 |
2020-11-16 | 42.55 | 41.78 | 42.37 | 42.22 | 612900.0 | 41.77 |
2020-11-13 | 42.02 | 40.87 | 40.96 | 41.9 | 263800.0 | 41.45 |
2020-11-12 | 41.73 | 40.41 | 41.33 | 40.62 | 406200.0 | 40.18 |
2020-11-11 | 41.78 | 40.68 | 41.09 | 41.75 | 430300.0 | 41.3 |
2020-11-10 | 41.28 | 39.0 | 39.33 | 41.08 | 576100.0 | 40.64 |
2020-11-09 | 40.16 | 38.8 | 39.69 | 38.96 | 522000.0 | 38.54 |
2020-11-06 | 40.75 | 37.87 | 40.35 | 38.17 | 508200.0 | 37.76 |
2020-11-05 | 41.64 | 40.29 | 41.03 | 40.35 | 355100.0 | 39.92 |
2020-11-04 | 41.9 | 40.84 | 41.11 | 40.86 | 358500.0 | 40.42 |
2020-11-03 | 41.69 | 40.87 | 40.87 | 41.34 | 500900.0 | 40.9 |
2020-11-02 | 40.71 | 39.83 | 40.45 | 40.42 | 480800.0 | 39.99 |
2020-10-30 | 40.32 | 39.32 | 39.84 | 39.96 | 1695900.0 | 39.53 |
2020-10-29 | 39.97 | 38.22 | 39.29 | 39.81 | 645400.0 | 39.38 |
2020-10-28 | 41.38 | 39.56 | 41.0 | 39.59 | 475600.0 | 39.16 |
2020-10-27 | 42.35 | 41.61 | 42.05 | 41.63 | 523900.0 | 41.18 |
2020-10-26 | 42.62 | 41.9 | 42.62 | 42.24 | 418800.0 | 41.79 |
2020-10-23 | 43.55 | 42.6 | 43.47 | 42.93 | 383200.0 | 42.47 |
2020-10-22 | 43.24 | 41.51 | 41.8 | 43.14 | 524000.0 | 42.68 |
2020-10-21 | 42.33 | 41.69 | 41.93 | 41.88 | 626200.0 | 41.43 |
2020-10-20 | 42.28 | 41.33 | 41.77 | 41.93 | 377400.0 | 41.48 |
2020-10-19 | 42.08 | 41.34 | 41.81 | 41.37 | 372100.0 | 40.92 |
2020-10-16 | 42.5 | 41.58 | 42.31 | 41.65 | 445400.0 | 41.2 |
2020-10-15 | 42.48 | 41.71 | 41.95 | 42.34 | 413000.0 | 41.88 |
2020-10-14 | 42.66 | 42.0 | 42.41 | 42.21 | 248600.0 | 41.76 |
2020-10-13 | 42.56 | 41.99 | 42.35 | 42.41 | 372000.0 | 41.95 |
2020-10-12 | 42.4 | 41.71 | 42.0 | 42.34 | 290200.0 | 41.88 |
2020-10-09 | 42.5 | 41.61 | 42.38 | 41.99 | 286000.0 | 41.54 |
2020-10-08 | 42.04 | 41.13 | 41.57 | 41.97 | 317000.0 | 41.52 |
2020-10-07 | 41.44 | 40.37 | 41.24 | 41.26 | 408600.0 | 40.82 |
2020-10-06 | 41.73 | 40.9 | 41.19 | 41.07 | 424100.0 | 40.63 |
2020-10-05 | 41.18 | 39.85 | 40.28 | 41.07 | 429500.0 | 40.63 |
2020-10-02 | 40.29 | 39.44 | 39.69 | 39.99 | 584100.0 | 39.56 |
2020-10-01 | 40.76 | 39.72 | 40.51 | 39.96 | 615500.0 | 39.53 |
2020-09-30 | 41.43 | 40.07 | 41.15 | 40.59 | 615800.0 | 40.15 |
2020-09-29 | 41.7 | 40.39 | 41.67 | 41.15 | 402900.0 | 40.71 |
2020-09-28 | 42.49 | 41.8 | 42.03 | 42.12 | 381400.0 | 41.23 |
2020-09-25 | 41.81 | 40.92 | 41.11 | 41.73 | 460300.0 | 40.84 |
2020-09-24 | 41.31 | 40.03 | 40.4 | 41.17 | 524100.0 | 40.3 |
2020-09-23 | 41.26 | 40.37 | 41.08 | 40.61 | 656800.0 | 39.75 |
2020-09-22 | 41.89 | 40.81 | 41.0 | 41.05 | 590700.0 | 40.18 |
2020-09-21 | 41.5 | 40.55 | 41.5 | 41.03 | 482300.0 | 40.16 |
2020-09-18 | 42.4 | 41.58 | 42.25 | 41.96 | 969000.0 | 41.07 |
2020-09-17 | 42.41 | 41.76 | 42.25 | 42.27 | 469800.0 | 41.37 |
2020-09-16 | 42.85 | 42.01 | 42.13 | 42.56 | 484100.0 | 41.66 |
2020-09-15 | 43.09 | 41.97 | 42.91 | 42.14 | 764400.0 | 41.25 |
2020-09-14 | 42.93 | 42.41 | 42.65 | 42.85 | 388600.0 | 41.94 |
2020-09-11 | 42.86 | 42.17 | 42.86 | 42.49 | 279600.0 | 41.59 |
2020-09-10 | 43.34 | 42.67 | 43.3 | 42.68 | 264600.0 | 41.77 |
2020-09-09 | 43.59 | 42.65 | 43.08 | 43.26 | 372900.0 | 42.34 |
2020-09-08 | 44.19 | 42.69 | 44.02 | 43.0 | 521500.0 | 42.09 |
2020-09-04 | 45.35 | 44.0 | 45.14 | 44.19 | 477500.0 | 43.25 |
2020-09-03 | 45.77 | 44.76 | 44.92 | 44.91 | 517600.0 | 43.96 |
2020-09-02 | 45.33 | 44.18 | 44.19 | 44.92 | 516200.0 | 43.97 |
2020-09-01 | 45.49 | 44.17 | 45.43 | 44.31 | 398500.0 | 43.37 |
2020-08-31 | 45.89 | 45.55 | 45.79 | 45.64 | 571500.0 | 44.67 |
2020-08-28 | 45.91 | 44.94 | 45.16 | 45.82 | 458900.0 | 44.85 |
2020-08-27 | 45.4 | 44.72 | 44.87 | 45.07 | 424700.0 | 44.11 |
2020-08-26 | 45.32 | 44.34 | 44.93 | 44.62 | 317200.0 | 43.67 |
2020-08-25 | 45.56 | 44.69 | 45.56 | 45.28 | 329700.0 | 44.32 |
2020-08-24 | 45.46 | 44.29 | 44.39 | 45.42 | 322100.0 | 44.46 |
2020-08-21 | 44.8 | 44.23 | 44.61 | 44.4 | 523200.0 | 43.46 |
2020-08-20 | 45.77 | 44.85 | 45.31 | 44.86 | 447400.0 | 43.91 |
2020-08-19 | 46.05 | 44.54 | 44.85 | 45.69 | 758100.0 | 44.72 |
2020-08-18 | 44.9 | 44.39 | 44.74 | 44.59 | 266700.0 | 43.64 |
2020-08-17 | 45.32 | 44.57 | 45.32 | 44.68 | 478800.0 | 43.73 |
2020-08-14 | 45.76 | 44.06 | 44.31 | 45.32 | 618200.0 | 44.36 |
2020-08-13 | 45.06 | 44.36 | 45.06 | 44.49 | 382700.0 | 43.55 |
2020-08-12 | 45.61 | 44.4 | 44.61 | 45.11 | 459500.0 | 44.15 |
2020-08-11 | 45.2 | 43.63 | 45.03 | 43.85 | 441300.0 | 42.92 |
2020-08-10 | 45.92 | 44.28 | 44.37 | 44.77 | 735100.0 | 43.82 |
2020-08-07 | 44.99 | 42.77 | 43.0 | 44.2 | 862700.0 | 43.26 |
2020-08-06 | 42.97 | 41.74 | 42.11 | 42.67 | 681600.0 | 41.77 |
2020-08-05 | 42.42 | 41.75 | 42.09 | 42.16 | 523400.0 | 41.27 |
2020-08-04 | 42.11 | 40.93 | 40.93 | 42.05 | 508700.0 | 41.16 |
2020-08-03 | 41.19 | 40.34 | 40.72 | 41.05 | 724500.0 | 40.18 |
2020-07-31 | 41.44 | 40.13 | 41.35 | 40.57 | 1686600.0 | 39.71 |
2020-07-30 | 41.62 | 40.58 | 40.87 | 41.43 | 470100.0 | 40.55 |
2020-07-29 | 41.57 | 40.63 | 41.37 | 41.44 | 511600.0 | 40.56 |
2020-07-28 | 42.07 | 41.14 | 41.14 | 41.46 | 411000.0 | 40.58 |
2020-07-27 | 41.69 | 40.96 | 41.5 | 41.31 | 596100.0 | 40.43 |
2020-07-24 | 42.48 | 41.29 | 41.82 | 41.44 | 467700.0 | 40.56 |
2020-07-23 | 42.0 | 40.87 | 41.34 | 41.96 | 464000.0 | 41.07 |
2020-07-22 | 41.38 | 40.31 | 40.76 | 41.24 | 746300.0 | 40.37 |
2020-07-21 | 41.68 | 40.31 | 40.45 | 41.11 | 474700.0 | 40.24 |
2020-07-20 | 40.86 | 39.84 | 40.82 | 40.06 | 648000.0 | 39.21 |
2020-07-17 | 41.35 | 40.77 | 40.82 | 40.9 | 336400.0 | 40.03 |
2020-07-16 | 41.43 | 40.48 | 40.75 | 40.85 | 306200.0 | 39.98 |
2020-07-15 | 41.69 | 40.6 | 41.0 | 40.82 | 426400.0 | 39.95 |
2020-07-14 | 40.65 | 39.86 | 39.86 | 40.45 | 364900.0 | 39.59 |
2020-07-13 | 40.75 | 39.89 | 40.34 | 39.97 | 491800.0 | 39.12 |
2020-07-10 | 40.41 | 39.59 | 39.63 | 40.12 | 651100.0 | 39.27 |
2020-07-09 | 41.32 | 39.28 | 41.32 | 39.77 | 569600.0 | 38.93 |
2020-07-08 | 42.33 | 41.07 | 42.33 | 41.32 | 453100.0 | 40.44 |
2020-07-07 | 42.86 | 41.18 | 41.47 | 42.4 | 851800.0 | 41.5 |
2020-07-06 | 42.22 | 41.34 | 41.96 | 41.84 | 585700.0 | 40.95 |
2020-07-02 | 41.79 | 40.85 | 41.25 | 41.28 | 507900.0 | 40.4 |
2020-07-01 | 42.13 | 40.33 | 41.7 | 40.93 | 763800.0 | 40.06 |
2020-06-30 | 42.17 | 40.57 | 40.62 | 41.93 | 880300.0 | 41.04 |
2020-06-29 | 40.66 | 39.65 | 39.85 | 40.56 | 571400.0 | 39.7 |
2020-06-26 | 40.14 | 39.38 | 39.7 | 39.86 | 863700.0 | 38.58 |
2020-06-25 | 40.52 | 39.34 | 40.06 | 40.0 | 945800.0 | 38.71 |
2020-06-24 | 40.55 | 39.65 | 39.89 | 40.34 | 747400.0 | 39.04 |
2020-06-23 | 40.92 | 40.15 | 40.76 | 40.25 | 595200.0 | 38.96 |
2020-06-22 | 40.76 | 40.02 | 40.69 | 40.26 | 559100.0 | 38.97 |
2020-06-19 | 42.2 | 40.59 | 42.01 | 40.68 | 1404800.0 | 39.37 |
2020-06-18 | 41.83 | 41.02 | 41.02 | 41.5 | 525100.0 | 40.17 |
2020-06-17 | 42.23 | 41.33 | 42.22 | 41.33 | 475500.0 | 40.0 |
2020-06-16 | 42.73 | 41.41 | 42.12 | 42.11 | 651100.0 | 40.76 |
2020-06-15 | 41.4 | 39.39 | 40.62 | 40.83 | 1168100.0 | 39.52 |
2020-06-12 | 41.99 | 40.32 | 41.77 | 41.46 | 1058900.0 | 40.13 |
2020-06-11 | 41.93 | 40.41 | 41.93 | 40.71 | 825600.0 | 39.4 |
2020-06-10 | 43.94 | 42.5 | 43.94 | 42.99 | 730800.0 | 41.61 |
2020-06-09 | 44.71 | 43.35 | 44.48 | 44.11 | 1055000.0 | 42.69 |
2020-06-08 | 45.04 | 42.5 | 42.58 | 44.87 | 1034400.0 | 43.43 |
2020-06-05 | 43.91 | 42.36 | 43.46 | 42.49 | 873900.0 | 41.12 |
2020-06-04 | 42.71 | 41.88 | 42.58 | 42.64 | 1025800.0 | 41.27 |
2020-06-03 | 43.66 | 42.66 | 42.98 | 42.93 | 670300.0 | 41.55 |
2020-06-02 | 42.76 | 41.39 | 42.52 | 42.54 | 1146300.0 | 41.17 |
2020-06-01 | 43.12 | 42.27 | 42.5 | 42.52 | 938600.0 | 41.15 |
2020-05-29 | 42.3 | 40.6 | 41.11 | 41.97 | 3248100.0 | 40.62 |
2020-05-28 | 43.69 | 42.86 | 43.45 | 43.04 | 461100.0 | 41.66 |
2020-05-27 | 43.65 | 42.34 | 43.62 | 42.83 | 562300.0 | 41.45 |
2020-05-26 | 43.29 | 42.26 | 42.81 | 43.0 | 482900.0 | 41.62 |
2020-05-22 | 42.15 | 41.21 | 41.55 | 41.91 | 404900.0 | 40.56 |
2020-05-21 | 41.95 | 41.07 | 41.07 | 41.77 | 496600.0 | 40.43 |
2020-05-20 | 42.0 | 40.87 | 40.87 | 41.3 | 326000.0 | 39.97 |
2020-05-19 | 41.99 | 40.37 | 41.57 | 40.38 | 511700.0 | 39.08 |
2020-05-18 | 41.9 | 40.79 | 41.01 | 41.57 | 896700.0 | 40.23 |
2020-05-15 | 40.37 | 39.62 | 39.86 | 39.96 | 691800.0 | 38.68 |
2020-05-14 | 40.57 | 39.04 | 40.18 | 40.03 | 726000.0 | 38.74 |
2020-05-13 | 40.97 | 39.89 | 40.47 | 40.83 | 825300.0 | 39.52 |
2020-05-12 | 42.23 | 40.58 | 42.13 | 40.66 | 633500.0 | 39.35 |
2020-05-11 | 42.37 | 41.32 | 42.04 | 41.88 | 767500.0 | 40.53 |
2020-05-08 | 42.31 | 41.15 | 41.4 | 42.2 | 577200.0 | 40.84 |
2020-05-07 | 41.61 | 40.23 | 40.81 | 40.78 | 987000.0 | 39.47 |
2020-05-06 | 39.96 | 38.67 | 39.61 | 38.73 | 793800.0 | 37.49 |
2020-05-05 | 41.39 | 39.27 | 39.93 | 39.71 | 853800.0 | 38.43 |
2020-05-04 | 40.05 | 38.37 | 40.0 | 38.93 | 818300.0 | 37.68 |
2020-05-01 | 41.92 | 39.93 | 41.05 | 40.4 | 944500.0 | 39.1 |
2020-04-30 | 43.0 | 40.59 | 43.0 | 41.0 | 3428500.0 | 39.68 |
2020-04-29 | 44.3 | 43.22 | 44.05 | 43.6 | 1484100.0 | 42.2 |
2020-04-28 | 44.67 | 42.54 | 43.64 | 43.04 | 588100.0 | 41.66 |
2020-04-27 | 43.82 | 41.49 | 42.2 | 43.54 | 603700.0 | 42.14 |
2020-04-24 | 42.11 | 40.75 | 40.96 | 42.02 | 611800.0 | 40.67 |
2020-04-23 | 41.84 | 40.7 | 41.42 | 40.87 | 553100.0 | 39.56 |
2020-04-22 | 41.98 | 40.21 | 41.6 | 40.66 | 775000.0 | 39.35 |
2020-04-21 | 41.15 | 39.96 | 40.07 | 40.63 | 480000.0 | 39.32 |
2020-04-20 | 41.56 | 40.42 | 40.75 | 41.05 | 654500.0 | 39.73 |
2020-04-17 | 41.82 | 40.6 | 40.66 | 41.55 | 525300.0 | 40.21 |
2020-04-16 | 40.49 | 38.35 | 39.52 | 40.06 | 794200.0 | 38.77 |
2020-04-15 | 39.8 | 37.75 | 38.21 | 39.74 | 812600.0 | 38.46 |
2020-04-14 | 39.55 | 38.19 | 39.21 | 39.01 | 495800.0 | 37.76 |
2020-04-13 | 39.48 | 38.06 | 39.48 | 38.49 | 571000.0 | 37.25 |
2020-04-09 | 39.94 | 38.28 | 38.9 | 39.2 | 571900.0 | 37.94 |
2020-04-08 | 38.46 | 36.69 | 37.04 | 38.08 | 483600.0 | 36.86 |
2020-04-07 | 38.32 | 36.87 | 37.69 | 37.19 | 967700.0 | 35.99 |
2020-04-06 | 37.33 | 35.81 | 36.76 | 36.88 | 545700.0 | 35.69 |
2020-04-03 | 36.23 | 34.33 | 35.43 | 35.56 | 1061800.0 | 34.42 |
2020-04-02 | 36.89 | 34.43 | 35.62 | 35.58 | 780100.0 | 34.44 |
2020-04-01 | 37.23 | 34.98 | 36.05 | 35.4 | 785400.0 | 34.26 |
2020-03-31 | 38.84 | 36.86 | 38.18 | 37.29 | 703600.0 | 36.09 |
2020-03-30 | 38.48 | 34.92 | 35.2 | 38.18 | 734300.0 | 36.95 |
2020-03-27 | 37.05 | 34.01 | 36.06 | 36.13 | 606000.0 | 34.55 |
2020-03-26 | 37.78 | 34.93 | 35.24 | 37.51 | 536800.0 | 35.87 |
2020-03-25 | 36.7 | 33.12 | 36.1 | 34.93 | 1058600.0 | 33.4 |
2020-03-24 | 36.42 | 33.96 | 34.56 | 36.13 | 806500.0 | 34.55 |
2020-03-23 | 34.32 | 31.58 | 33.7 | 33.1 | 923400.0 | 31.65 |
2020-03-20 | 35.75 | 33.29 | 33.8 | 33.99 | 1334200.0 | 32.5 |
2020-03-19 | 35.78 | 33.01 | 35.04 | 33.68 | 1241000.0 | 32.21 |
2020-03-18 | 40.7 | 32.43 | 40.7 | 35.16 | 1568900.0 | 33.62 |
2020-03-17 | 41.66 | 36.81 | 37.31 | 41.44 | 2083300.0 | 39.63 |
2020-03-16 | 38.96 | 33.89 | 34.23 | 36.57 | 1407000.0 | 34.97 |
2020-03-13 | 37.09 | 34.34 | 36.52 | 37.0 | 1015600.0 | 35.38 |
2020-03-12 | 36.83 | 34.42 | 35.96 | 34.76 | 1134900.0 | 33.24 |
2020-03-11 | 38.89 | 36.72 | 38.54 | 37.78 | 1211500.0 | 36.13 |
2020-03-10 | 39.91 | 37.38 | 39.32 | 39.56 | 1122900.0 | 37.83 |
2020-03-09 | 38.95 | 36.16 | 36.57 | 38.23 | 1405700.0 | 36.56 |
2020-03-06 | 39.2 | 36.07 | 36.36 | 38.59 | 1402900.0 | 36.9 |
2020-03-05 | 38.16 | 36.8 | 37.85 | 37.4 | 532300.0 | 35.76 |
2020-03-04 | 38.86 | 37.69 | 38.03 | 38.76 | 547700.0 | 37.06 |
2020-03-03 | 39.2 | 37.23 | 38.51 | 37.49 | 643100.0 | 35.85 |
2020-03-02 | 38.66 | 36.56 | 37.03 | 38.46 | 917900.0 | 36.78 |
2020-02-28 | 36.81 | 35.29 | 36.5 | 36.61 | 1186000.0 | 35.01 |
2020-02-27 | 38.83 | 36.61 | 38.01 | 37.42 | 1258000.0 | 35.78 |
2020-02-26 | 40.17 | 38.35 | 40.0 | 38.53 | 619900.0 | 36.84 |
2020-02-25 | 42.0 | 39.85 | 42.0 | 39.87 | 552300.0 | 38.12 |
2020-02-24 | 42.43 | 41.62 | 42.4 | 41.91 | 434400.0 | 40.07 |
2020-02-21 | 43.35 | 42.9 | 43.14 | 42.98 | 511000.0 | 41.1 |
2020-02-20 | 43.57 | 43.11 | 43.33 | 43.21 | 512000.0 | 41.32 |
2020-02-19 | 43.69 | 43.29 | 43.52 | 43.4 | 461300.0 | 41.5 |
2020-02-18 | 43.82 | 43.02 | 43.18 | 43.65 | 419600.0 | 41.74 |