のデータ
の基本情報
の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-02 |
25.26 |
25.25 |
25.25 |
25.25 |
5500.0 |
25.25 |
| 2021-02-01 |
25.26 |
25.25 |
25.25 |
25.25 |
5200.0 |
25.25 |
| 2021-01-29 |
25.25 |
25.24 |
25.25 |
25.25 |
5200.0 |
25.25 |
| 2021-01-28 |
25.25 |
25.24 |
25.24 |
25.24 |
4600.0 |
25.24 |
| 2021-01-27 |
25.25 |
25.24 |
25.25 |
25.24 |
7500.0 |
25.24 |
| 2021-01-26 |
25.25 |
25.24 |
25.24 |
25.24 |
11600.0 |
25.24 |
| 2021-01-25 |
25.25 |
25.24 |
25.24 |
25.24 |
3000.0 |
25.24 |
| 2021-01-22 |
25.25 |
25.24 |
25.24 |
25.24 |
9400.0 |
25.24 |
| 2021-01-21 |
25.25 |
25.24 |
25.24 |
25.24 |
4500.0 |
25.24 |
| 2021-01-20 |
25.25 |
25.23 |
25.23 |
25.24 |
1600.0 |
25.24 |
| 2021-01-19 |
25.24 |
25.23 |
25.24 |
25.23 |
14900.0 |
25.23 |
| 2021-01-15 |
25.25 |
25.23 |
25.23 |
25.23 |
4200.0 |
25.23 |
| 2021-01-14 |
25.24 |
25.22 |
25.22 |
25.23 |
9400.0 |
25.23 |
| 2021-01-13 |
25.25 |
25.22 |
25.23 |
25.22 |
2200.0 |
25.22 |
| 2021-01-12 |
25.23 |
25.22 |
25.22 |
25.22 |
12600.0 |
25.22 |
| 2021-01-11 |
25.23 |
25.22 |
25.22 |
25.22 |
29900.0 |
25.22 |
| 2021-01-08 |
25.24 |
25.22 |
25.22 |
25.22 |
9600.0 |
25.22 |
| 2021-01-07 |
25.24 |
25.22 |
25.22 |
25.22 |
16600.0 |
25.22 |
| 2021-01-06 |
25.24 |
25.22 |
25.23 |
25.22 |
32000.0 |
25.22 |
| 2021-01-05 |
25.3 |
25.23 |
25.3 |
25.23 |
36900.0 |
25.23 |
| 2021-01-04 |
25.35 |
25.31 |
25.35 |
25.34 |
4200.0 |
25.34 |
| 2020-12-31 |
25.35 |
25.33 |
25.33 |
25.35 |
1400.0 |
25.35 |
| 2020-12-30 |
25.35 |
25.33 |
25.34 |
25.35 |
2300.0 |
25.35 |
| 2020-12-29 |
25.34 |
25.33 |
25.33 |
25.34 |
900.0 |
25.34 |
| 2020-12-28 |
25.35 |
25.3 |
25.33 |
25.33 |
5200.0 |
25.33 |
| 2020-12-24 |
25.35 |
25.33 |
25.34 |
25.33 |
1300.0 |
25.33 |
| 2020-12-23 |
25.31 |
25.24 |
25.28 |
25.31 |
5500.0 |
25.31 |
| 2020-12-22 |
25.35 |
25.3 |
25.32 |
25.3 |
5900.0 |
25.3 |
| 2020-12-21 |
25.36 |
25.33 |
25.36 |
25.34 |
4300.0 |
25.34 |
| 2020-12-18 |
25.36 |
25.32 |
25.35 |
25.36 |
2900.0 |
25.36 |
| 2020-12-17 |
25.36 |
25.33 |
25.34 |
25.36 |
2600.0 |
25.36 |
| 2020-12-16 |
25.36 |
25.31 |
25.32 |
25.31 |
1100.0 |
25.31 |
| 2020-12-15 |
25.36 |
25.33 |
25.33 |
25.34 |
4800.0 |
25.34 |
| 2020-12-14 |
25.38 |
25.27 |
25.27 |
25.31 |
1000.0 |
25.31 |
| 2020-12-11 |
25.33 |
25.25 |
25.25 |
25.25 |
2700.0 |
25.25 |
| 2020-12-10 |
25.3 |
25.29 |
25.29 |
25.3 |
1000.0 |
25.3 |
| 2020-12-09 |
25.29 |
25.2 |
25.29 |
25.29 |
1100.0 |
25.29 |
| 2020-12-08 |
25.3 |
25.24 |
25.25 |
25.3 |
2700.0 |
25.3 |
| 2020-12-07 |
25.25 |
25.17 |
25.22 |
25.18 |
3900.0 |
25.18 |
| 2020-12-04 |
25.5 |
25.18 |
25.18 |
25.22 |
4200.0 |
25.22 |
| 2020-12-03 |
25.18 |
25.12 |
25.12 |
25.17 |
6200.0 |
25.17 |
| 2020-12-02 |
25.2 |
25.13 |
25.2 |
25.14 |
7300.0 |
25.14 |
| 2020-12-01 |
25.22 |
25.14 |
25.22 |
25.18 |
11200.0 |
25.18 |
| 2020-11-30 |
25.28 |
25.14 |
25.22 |
25.22 |
19600.0 |
25.22 |
| 2020-11-27 |
25.79 |
25.72 |
25.78 |
25.78 |
3400.0 |
25.3 |
| 2020-11-25 |
25.75 |
25.7 |
25.7 |
25.75 |
900.0 |
25.27 |
| 2020-11-24 |
25.76 |
25.7 |
25.75 |
25.7 |
2800.0 |
25.22 |
| 2020-11-23 |
25.79 |
25.74 |
25.79 |
25.76 |
4100.0 |
25.28 |
| 2020-11-20 |
25.77 |
25.68 |
25.68 |
25.74 |
800.0 |
25.26 |
| 2020-11-19 |
25.79 |
25.74 |
25.74 |
25.78 |
1000.0 |
25.3 |
| 2020-11-18 |
25.73 |
25.68 |
25.69 |
25.72 |
1200.0 |
25.24 |
| 2020-11-17 |
25.69 |
25.66 |
25.69 |
25.66 |
2200.0 |
25.19 |
| 2020-11-16 |
25.69 |
25.56 |
25.62 |
25.69 |
5300.0 |
25.21 |
| 2020-11-13 |
25.75 |
25.64 |
25.75 |
25.7 |
2400.0 |
25.22 |
| 2020-11-12 |
25.66 |
25.66 |
25.66 |
25.66 |
1100.0 |
25.19 |
| 2020-11-11 |
25.68 |
25.68 |
25.68 |
25.68 |
1000.0 |
25.2 |
| 2020-11-10 |
25.75 |
25.72 |
25.73 |
25.74 |
2700.0 |
25.26 |
| 2020-11-09 |
25.79 |
25.6 |
25.6 |
25.79 |
6800.0 |
25.31 |
| 2020-11-06 |
25.67 |
25.59 |
25.59 |
25.6 |
1800.0 |
25.12 |
| 2020-11-05 |
25.67 |
25.56 |
25.62 |
25.59 |
2800.0 |
25.12 |
| 2020-11-04 |
25.63 |
25.52 |
25.59 |
25.63 |
2900.0 |
25.16 |
| 2020-11-03 |
25.58 |
25.49 |
25.49 |
25.58 |
1700.0 |
25.11 |
| 2020-11-02 |
25.51 |
25.49 |
25.51 |
25.49 |
10800.0 |
25.02 |
| 2020-10-30 |
25.55 |
25.49 |
25.49 |
25.55 |
4200.0 |
25.08 |
| 2020-10-29 |
25.48 |
25.39 |
25.41 |
25.48 |
3400.0 |
25.01 |
| 2020-10-28 |
25.5 |
25.41 |
25.41 |
25.42 |
3700.0 |
24.95 |
| 2020-10-27 |
25.5 |
25.43 |
25.43 |
25.5 |
2400.0 |
25.03 |
| 2020-10-26 |
25.51 |
25.38 |
25.42 |
25.42 |
7900.0 |
24.95 |
| 2020-10-23 |
25.49 |
25.41 |
25.45 |
25.41 |
700.0 |
24.94 |
| 2020-10-22 |
25.5 |
25.34 |
25.34 |
25.42 |
9200.0 |
24.95 |
| 2020-10-21 |
25.5 |
25.39 |
25.45 |
25.39 |
4300.0 |
24.92 |
| 2020-10-20 |
25.6 |
25.48 |
25.48 |
25.48 |
1400.0 |
25.01 |
| 2020-10-19 |
25.53 |
25.45 |
25.47 |
25.45 |
2200.0 |
24.98 |
| 2020-10-16 |
25.5 |
25.45 |
25.5 |
25.45 |
1700.0 |
24.98 |
| 2020-10-15 |
25.64 |
25.64 |
25.64 |
25.64 |
400.0 |
25.17 |
| 2020-10-14 |
25.65 |
25.43 |
25.43 |
25.65 |
2500.0 |
25.18 |
| 2020-10-13 |
25.65 |
25.44 |
25.45 |
25.65 |
1000.0 |
25.18 |
| 2020-10-12 |
25.55 |
25.43 |
25.48 |
25.55 |
3700.0 |
25.08 |
| 2020-10-09 |
25.63 |
25.48 |
25.56 |
25.48 |
2300.0 |
25.01 |
| 2020-10-08 |
25.65 |
25.51 |
25.51 |
25.65 |
2300.0 |
25.18 |
| 2020-10-07 |
25.64 |
25.5 |
25.53 |
25.62 |
4900.0 |
25.15 |
| 2020-10-06 |
25.65 |
25.42 |
25.42 |
25.61 |
3500.0 |
25.14 |
| 2020-10-05 |
25.43 |
25.31 |
25.31 |
25.43 |
3200.0 |
24.96 |
| 2020-10-02 |
25.43 |
25.37 |
25.37 |
25.43 |
1000.0 |
24.96 |
| 2020-10-01 |
25.4 |
25.33 |
25.33 |
25.4 |
6500.0 |
24.93 |
| 2020-09-30 |
25.38 |
25.22 |
25.22 |
25.38 |
3400.0 |
24.91 |
| 2020-09-29 |
25.35 |
25.27 |
25.27 |
25.29 |
4200.0 |
24.82 |
| 2020-09-28 |
25.35 |
25.23 |
25.23 |
25.3 |
4200.0 |
24.83 |
| 2020-09-25 |
25.35 |
25.2 |
25.2 |
25.22 |
4600.0 |
24.75 |
| 2020-09-24 |
25.34 |
25.2 |
25.34 |
25.25 |
2400.0 |
24.78 |
| 2020-09-23 |
25.37 |
25.15 |
25.37 |
25.17 |
3800.0 |
24.7 |
| 2020-09-22 |
25.37 |
25.26 |
25.29 |
25.37 |
3000.0 |
24.9 |
| 2020-09-21 |
25.37 |
25.2 |
25.27 |
25.25 |
6500.0 |
24.78 |
| 2020-09-18 |
25.28 |
25.27 |
25.27 |
25.27 |
500.0 |
24.8 |
| 2020-09-17 |
25.36 |
25.3 |
25.33 |
25.3 |
1800.0 |
24.83 |
| 2020-09-16 |
25.36 |
25.33 |
25.36 |
25.36 |
2400.0 |
24.89 |
| 2020-09-15 |
25.33 |
25.27 |
25.33 |
25.33 |
6000.0 |
24.86 |
| 2020-09-14 |
25.33 |
25.2 |
25.26 |
25.32 |
4100.0 |
24.85 |
| 2020-09-11 |
25.27 |
25.17 |
25.25 |
25.2 |
3300.0 |
24.73 |
| 2020-09-10 |
25.34 |
25.16 |
25.27 |
25.16 |
9200.0 |
24.69 |
| 2020-09-09 |
25.27 |
25.14 |
25.17 |
25.24 |
11700.0 |
24.77 |
| 2020-09-08 |
25.15 |
25.13 |
25.13 |
25.13 |
4700.0 |
24.67 |
| 2020-09-04 |
25.18 |
25.11 |
25.17 |
25.18 |
900.0 |
24.71 |
| 2020-09-03 |
25.18 |
25.13 |
25.15 |
25.13 |
2700.0 |
24.67 |
| 2020-09-02 |
25.2 |
25.15 |
25.15 |
25.18 |
2500.0 |
24.71 |
| 2020-09-01 |
25.2 |
25.13 |
25.17 |
25.16 |
9600.0 |
24.69 |
| 2020-08-31 |
25.22 |
25.16 |
25.22 |
25.22 |
7300.0 |
24.75 |
| 2020-08-28 |
25.64 |
25.6 |
25.6 |
25.64 |
1200.0 |
24.7 |
| 2020-08-27 |
25.6 |
25.52 |
25.52 |
25.58 |
3800.0 |
24.64 |
| 2020-08-26 |
25.62 |
25.52 |
25.6 |
25.62 |
6200.0 |
24.68 |
| 2020-08-25 |
25.69 |
25.51 |
25.63 |
25.6 |
14300.0 |
24.66 |
| 2020-08-24 |
25.7 |
25.6 |
25.61 |
25.6 |
6800.0 |
24.66 |
| 2020-08-21 |
25.58 |
25.58 |
25.58 |
25.58 |
700.0 |
24.64 |
| 2020-08-20 |
25.62 |
25.51 |
25.51 |
25.58 |
2700.0 |
24.64 |
| 2020-08-19 |
25.62 |
25.54 |
25.6 |
25.6 |
8200.0 |
24.66 |
| 2020-08-18 |
25.61 |
25.56 |
25.57 |
25.59 |
1500.0 |
24.65 |
| 2020-08-17 |
25.62 |
25.47 |
25.58 |
25.47 |
15000.0 |
24.53 |
| 2020-08-14 |
25.58 |
25.47 |
25.54 |
25.58 |
7700.0 |
24.64 |
| 2020-08-13 |
25.62 |
25.49 |
25.62 |
25.58 |
5100.0 |
24.64 |
| 2020-08-12 |
25.6 |
25.47 |
25.56 |
25.5 |
12500.0 |
24.56 |
| 2020-08-11 |
25.51 |
25.49 |
25.51 |
25.5 |
7200.0 |
24.56 |
| 2020-08-10 |
25.57 |
25.49 |
25.49 |
25.51 |
7200.0 |
24.57 |
| 2020-08-07 |
25.57 |
25.47 |
25.5 |
25.49 |
3900.0 |
24.55 |
| 2020-08-06 |
25.57 |
25.56 |
25.56 |
25.57 |
900.0 |
24.63 |
| 2020-08-05 |
25.6 |
25.5 |
25.5 |
25.58 |
600.0 |
24.63 |
| 2020-08-04 |
25.48 |
25.46 |
25.46 |
25.46 |
1800.0 |
24.52 |
| 2020-08-03 |
25.69 |
25.45 |
25.69 |
25.5 |
2400.0 |
24.56 |
| 2020-07-31 |
25.59 |
25.44 |
25.44 |
25.59 |
2900.0 |
24.65 |
| 2020-07-30 |
25.49 |
25.44 |
25.48 |
25.47 |
2700.0 |
24.53 |
| 2020-07-29 |
25.49 |
25.45 |
25.45 |
25.48 |
1300.0 |
24.54 |
| 2020-07-28 |
25.49 |
25.44 |
25.49 |
25.47 |
1400.0 |
24.53 |
| 2020-07-27 |
25.49 |
25.44 |
25.45 |
25.44 |
1900.0 |
24.5 |
| 2020-07-24 |
25.49 |
25.42 |
25.47 |
25.42 |
1600.0 |
24.49 |
| 2020-07-23 |
25.45 |
25.44 |
25.44 |
25.45 |
1100.0 |
24.51 |
| 2020-07-22 |
25.45 |
25.42 |
25.42 |
25.45 |
1300.0 |
24.51 |
| 2020-07-21 |
25.45 |
25.42 |
25.44 |
25.45 |
900.0 |
24.51 |
| 2020-07-20 |
25.43 |
25.41 |
25.43 |
25.41 |
3300.0 |
24.48 |
| 2020-07-17 |
25.43 |
25.43 |
25.43 |
25.43 |
1300.0 |
24.5 |
| 2020-07-16 |
25.44 |
25.41 |
25.44 |
25.41 |
6300.0 |
24.48 |
| 2020-07-15 |
25.5 |
25.4 |
25.5 |
25.4 |
6500.0 |
24.47 |
| 2020-07-14 |
25.48 |
25.4 |
25.44 |
25.41 |
8100.0 |
24.48 |
| 2020-07-13 |
25.45 |
25.4 |
25.45 |
25.4 |
3800.0 |
24.47 |
| 2020-07-10 |
25.49 |
25.4 |
25.4 |
25.45 |
9300.0 |
24.51 |
| 2020-07-09 |
25.45 |
25.38 |
25.39 |
25.45 |
13600.0 |
24.51 |
| 2020-07-08 |
25.98 |
25.33 |
25.8 |
25.4 |
37700.0 |
24.47 |
| 2020-07-07 |
25.26 |
25.19 |
25.19 |
25.26 |
500.0 |
24.33 |
| 2020-07-06 |
25.24 |
25.16 |
25.16 |
25.24 |
1900.0 |
24.31 |
| 2020-07-02 |
25.37 |
25.17 |
25.18 |
25.2 |
1500.0 |
24.27 |
| 2020-07-01 |
25.25 |
25.16 |
25.16 |
25.17 |
3300.0 |
24.24 |
| 2020-06-30 |
25.25 |
25.0 |
25.0 |
25.25 |
13400.0 |
24.32 |
| 2020-06-29 |
25.0 |
24.89 |
25.0 |
25.0 |
1500.0 |
24.08 |
| 2020-06-26 |
24.78 |
24.64 |
24.75 |
24.78 |
6200.0 |
23.87 |
| 2020-06-25 |
24.35 |
24.35 |
24.35 |
24.35 |
0.0 |
23.45 |
| 2020-06-24 |
24.95 |
24.35 |
24.95 |
24.35 |
4500.0 |
23.45 |
| 2020-06-23 |
24.88 |
24.47 |
24.47 |
24.88 |
400.0 |
23.97 |
| 2020-06-22 |
24.85 |
24.41 |
24.41 |
24.85 |
3600.0 |
23.94 |
| 2020-06-19 |
24.75 |
24.5 |
24.75 |
24.5 |
3500.0 |
23.6 |
| 2020-06-18 |
25.06 |
24.73 |
25.05 |
24.73 |
1200.0 |
23.82 |
| 2020-06-17 |
24.6 |
24.58 |
24.58 |
24.6 |
400.0 |
23.7 |
| 2020-06-16 |
25.07 |
24.83 |
24.95 |
25.02 |
2800.0 |
24.1 |
| 2020-06-15 |
24.95 |
24.0 |
24.42 |
24.54 |
5600.0 |
23.64 |
| 2020-06-12 |
24.63 |
24.56 |
24.63 |
24.56 |
2600.0 |
23.66 |
| 2020-06-11 |
24.72 |
24.42 |
24.72 |
24.55 |
5200.0 |
23.65 |
| 2020-06-10 |
25.06 |
24.82 |
24.82 |
24.99 |
1000.0 |
24.07 |
| 2020-06-09 |
25.02 |
24.79 |
25.02 |
24.93 |
1600.0 |
24.02 |
| 2020-06-08 |
24.98 |
24.8 |
24.91 |
24.9 |
7600.0 |
23.98 |
| 2020-06-05 |
25.2 |
24.62 |
25.19 |
25.0 |
5500.0 |
24.08 |
| 2020-06-04 |
25.1 |
25.0 |
25.09 |
25.0 |
1000.0 |
24.08 |
| 2020-06-03 |
25.1 |
24.52 |
24.89 |
25.1 |
3400.0 |
24.18 |
| 2020-06-02 |
24.95 |
24.88 |
24.93 |
24.9 |
5200.0 |
23.98 |
| 2020-06-01 |
25.1 |
24.9 |
24.9 |
25.1 |
2300.0 |
24.18 |
| 2020-05-29 |
25.1 |
24.9 |
24.9 |
25.1 |
2700.0 |
24.18 |
| 2020-05-28 |
25.49 |
25.2 |
25.2 |
25.38 |
4300.0 |
23.99 |
| 2020-05-27 |
25.49 |
25.02 |
25.1 |
25.44 |
4700.0 |
24.04 |
| 2020-05-26 |
25.14 |
25.03 |
25.03 |
25.05 |
3200.0 |
23.68 |
| 2020-05-22 |
25.23 |
24.72 |
25.0 |
25.2 |
4100.0 |
23.82 |
| 2020-05-21 |
25.16 |
24.66 |
24.81 |
24.78 |
6700.0 |
23.42 |
| 2020-05-20 |
24.88 |
24.6 |
24.85 |
24.65 |
2600.0 |
23.3 |
| 2020-05-19 |
24.96 |
24.7 |
24.96 |
24.86 |
1100.0 |
23.5 |
| 2020-05-18 |
25.02 |
24.57 |
24.97 |
24.66 |
12000.0 |
23.31 |
| 2020-05-15 |
24.93 |
24.72 |
24.72 |
24.8 |
4600.0 |
23.44 |
| 2020-05-14 |
25.0 |
24.5 |
24.97 |
24.92 |
14900.0 |
23.55 |
| 2020-05-13 |
25.23 |
24.81 |
25.0 |
24.81 |
3100.0 |
23.45 |
| 2020-05-12 |
25.12 |
24.89 |
24.89 |
25.02 |
3300.0 |
23.65 |
| 2020-05-11 |
25.22 |
24.9 |
24.93 |
25.17 |
4700.0 |
23.79 |
| 2020-05-08 |
25.04 |
24.85 |
24.9 |
24.96 |
3800.0 |
23.59 |
| 2020-05-07 |
24.94 |
24.55 |
24.55 |
24.94 |
700.0 |
23.57 |
| 2020-05-06 |
25.2 |
24.6 |
24.79 |
24.76 |
8100.0 |
23.4 |
| 2020-05-05 |
25.12 |
24.5 |
24.89 |
25.0 |
6300.0 |
23.63 |
| 2020-05-04 |
24.9 |
24.42 |
24.55 |
24.75 |
5900.0 |
23.39 |
| 2020-05-01 |
24.7 |
24.4 |
24.5 |
24.65 |
12500.0 |
23.3 |
| 2020-04-30 |
25.4 |
24.77 |
25.14 |
24.8 |
52500.0 |
23.44 |
| 2020-04-29 |
25.24 |
25.01 |
25.01 |
25.14 |
5000.0 |
23.76 |
| 2020-04-28 |
25.08 |
24.54 |
24.54 |
25.0 |
25400.0 |
23.63 |
| 2020-04-27 |
24.88 |
24.5 |
24.5 |
24.86 |
3200.0 |
23.5 |
| 2020-04-24 |
24.5 |
24.36 |
24.42 |
24.46 |
4200.0 |
23.12 |
| 2020-04-23 |
25.04 |
24.6 |
24.99 |
25.0 |
6400.0 |
23.63 |
| 2020-04-22 |
24.85 |
24.5 |
24.5 |
24.8 |
3000.0 |
23.44 |
| 2020-04-21 |
24.9 |
24.29 |
24.9 |
24.45 |
6300.0 |
23.11 |
| 2020-04-20 |
25.05 |
24.78 |
24.98 |
25.0 |
24400.0 |
23.63 |
| 2020-04-17 |
25.0 |
24.81 |
24.98 |
25.0 |
9200.0 |
23.63 |
| 2020-04-16 |
25.0 |
24.75 |
25.0 |
24.81 |
7800.0 |
23.44 |
| 2020-04-15 |
24.84 |
24.0 |
24.44 |
24.84 |
16600.0 |
23.48 |
| 2020-04-14 |
24.99 |
24.11 |
24.38 |
24.99 |
19900.0 |
23.62 |
| 2020-04-13 |
24.36 |
21.3 |
23.0 |
24.29 |
32300.0 |
22.96 |
| 2020-04-09 |
23.87 |
23.0 |
23.0 |
23.7 |
24900.0 |
22.4 |
| 2020-04-08 |
22.84 |
21.96 |
21.96 |
22.73 |
8100.0 |
21.48 |
| 2020-04-07 |
21.95 |
20.82 |
21.0 |
21.95 |
5200.0 |
20.75 |
| 2020-04-06 |
21.24 |
18.13 |
18.13 |
20.8 |
6100.0 |
19.66 |
| 2020-04-03 |
18.75 |
17.82 |
18.75 |
18.22 |
5400.0 |
17.22 |
| 2020-04-02 |
19.49 |
18.2 |
18.56 |
18.75 |
11600.0 |
17.72 |
| 2020-04-01 |
21.0 |
16.71 |
21.0 |
18.7 |
18100.0 |
17.67 |
| 2020-03-31 |
20.97 |
20.41 |
20.44 |
20.97 |
3000.0 |
19.82 |
| 2020-03-30 |
20.88 |
20.4 |
20.54 |
20.87 |
3800.0 |
19.72 |
| 2020-03-27 |
21.26 |
20.18 |
20.67 |
21.26 |
11800.0 |
20.09 |
| 2020-03-26 |
22.48 |
20.34 |
21.55 |
21.73 |
17100.0 |
20.54 |
| 2020-03-25 |
22.21 |
18.01 |
18.49 |
20.34 |
23900.0 |
19.22 |
| 2020-03-24 |
18.05 |
15.0 |
15.1 |
17.78 |
9500.0 |
16.8 |
| 2020-03-23 |
17.26 |
14.2 |
16.79 |
15.1 |
14600.0 |
14.27 |
| 2020-03-20 |
19.02 |
16.37 |
17.95 |
17.05 |
16300.0 |
16.11 |
| 2020-03-19 |
18.99 |
13.16 |
14.5 |
17.82 |
25900.0 |
16.84 |
| 2020-03-18 |
17.51 |
11.37 |
17.51 |
14.49 |
53100.0 |
13.69 |
| 2020-03-17 |
20.58 |
18.0 |
20.05 |
19.01 |
23700.0 |
17.97 |
| 2020-03-16 |
21.15 |
19.24 |
21.15 |
20.0 |
24500.0 |
18.9 |
| 2020-03-13 |
22.94 |
20.9 |
20.9 |
22.0 |
8600.0 |
20.79 |
| 2020-03-12 |
22.01 |
16.65 |
22.01 |
20.9 |
32600.0 |
19.75 |
| 2020-03-11 |
23.95 |
23.0 |
23.95 |
23.44 |
22500.0 |
22.15 |
| 2020-03-10 |
24.4 |
23.9 |
24.2 |
24.0 |
15200.0 |
22.68 |
| 2020-03-09 |
24.84 |
23.23 |
24.84 |
24.2 |
22100.0 |
22.87 |
| 2020-03-06 |
25.49 |
24.77 |
25.49 |
24.95 |
10300.0 |
23.58 |
| 2020-03-05 |
25.69 |
25.36 |
25.36 |
25.69 |
3800.0 |
24.28 |
| 2020-03-04 |
25.86 |
25.52 |
25.56 |
25.86 |
1400.0 |
24.44 |
| 2020-03-03 |
25.99 |
25.16 |
25.49 |
25.7 |
6800.0 |
24.29 |
| 2020-03-02 |
25.55 |
25.28 |
25.28 |
25.49 |
6900.0 |
24.09 |
| 2020-02-28 |
25.3 |
24.58 |
25.05 |
25.3 |
38200.0 |
23.91 |
| 2020-02-27 |
25.43 |
24.87 |
25.43 |
25.22 |
33200.0 |
23.84 |
| 2020-02-26 |
25.94 |
25.65 |
25.71 |
25.75 |
19900.0 |
23.89 |
| 2020-02-25 |
25.99 |
25.71 |
25.89 |
25.81 |
16300.0 |
23.94 |
| 2020-02-24 |
26.1 |
25.94 |
26.1 |
26.0 |
3500.0 |
24.12 |
| 2020-02-21 |
26.16 |
26.1 |
26.15 |
26.1 |
4600.0 |
24.21 |
| 2020-02-20 |
26.11 |
26.06 |
26.1 |
26.11 |
2200.0 |
24.22 |
| 2020-02-19 |
26.12 |
26.05 |
26.06 |
26.1 |
5700.0 |
24.21 |
| 2020-02-18 |
26.12 |
26.07 |
26.08 |
26.09 |
9700.0 |
24.2 |