名前 | National HealthCare Corporation Common Stock |
ティッカー | NHC |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 65.99 | 63.64 | 65.79 | 63.82 | 27900.0 | 63.82 |
2021-02-12 | 67.15 | 65.1 | 66.34 | 65.43 | 15200.0 | 65.43 |
2021-02-11 | 67.24 | 65.32 | 65.32 | 67.08 | 29400.0 | 67.08 |
2021-02-10 | 69.0 | 65.18 | 67.8 | 65.24 | 27700.0 | 65.24 |
2021-02-09 | 67.95 | 65.24 | 65.49 | 67.37 | 48200.0 | 67.37 |
2021-02-08 | 65.84 | 64.1 | 64.19 | 65.17 | 24600.0 | 65.17 |
2021-02-05 | 64.82 | 63.15 | 64.42 | 63.72 | 32200.0 | 63.72 |
2021-02-04 | 64.71 | 63.8 | 64.08 | 64.11 | 19900.0 | 64.11 |
2021-02-03 | 64.54 | 63.22 | 64.41 | 64.48 | 20400.0 | 64.48 |
2021-02-02 | 65.25 | 64.02 | 64.97 | 65.02 | 14900.0 | 65.02 |
2021-02-01 | 64.67 | 62.57 | 64.42 | 64.46 | 46000.0 | 64.46 |
2021-01-29 | 64.82 | 63.5 | 64.78 | 64.05 | 53000.0 | 64.05 |
2021-01-28 | 67.55 | 64.77 | 66.81 | 65.0 | 45500.0 | 65.0 |
2021-01-27 | 70.2 | 65.36 | 68.52 | 65.36 | 51900.0 | 65.36 |
2021-01-26 | 71.91 | 68.9 | 71.77 | 70.62 | 32700.0 | 70.62 |
2021-01-25 | 72.19 | 68.01 | 71.04 | 72.19 | 41600.0 | 72.19 |
2021-01-22 | 70.56 | 66.66 | 67.63 | 70.54 | 35400.0 | 70.54 |
2021-01-21 | 71.08 | 68.48 | 70.19 | 68.48 | 28600.0 | 68.48 |
2021-01-20 | 70.38 | 69.08 | 70.25 | 69.77 | 25300.0 | 69.77 |
2021-01-19 | 71.9 | 69.52 | 71.9 | 69.52 | 27300.0 | 69.52 |
2021-01-15 | 72.86 | 70.5 | 71.32 | 71.05 | 23700.0 | 71.05 |
2021-01-14 | 73.27 | 71.82 | 72.51 | 72.23 | 24700.0 | 72.23 |
2021-01-13 | 73.66 | 71.81 | 73.66 | 71.81 | 27700.0 | 71.81 |
2021-01-12 | 73.72 | 72.02 | 72.39 | 73.37 | 27800.0 | 73.37 |
2021-01-11 | 72.7 | 71.16 | 72.65 | 71.67 | 17300.0 | 71.67 |
2021-01-08 | 73.45 | 70.51 | 73.45 | 72.76 | 44700.0 | 72.76 |
2021-01-07 | 73.62 | 72.09 | 73.33 | 72.58 | 36300.0 | 72.58 |
2021-01-06 | 74.3 | 68.12 | 69.83 | 73.97 | 57200.0 | 73.97 |
2021-01-05 | 69.1 | 67.07 | 67.07 | 69.06 | 33200.0 | 69.06 |
2021-01-04 | 67.77 | 65.44 | 67.37 | 67.28 | 28900.0 | 67.28 |
2020-12-31 | 67.72 | 66.4 | 66.42 | 66.41 | 24700.0 | 66.41 |
2020-12-30 | 67.95 | 66.43 | 67.95 | 66.74 | 16200.0 | 66.74 |
2020-12-29 | 68.9 | 66.7 | 68.28 | 67.19 | 33100.0 | 66.67 |
2020-12-28 | 69.24 | 66.86 | 67.44 | 68.98 | 36400.0 | 68.45 |
2020-12-24 | 67.91 | 66.23 | 67.26 | 66.28 | 10100.0 | 65.77 |
2020-12-23 | 67.27 | 66.05 | 66.05 | 66.8 | 23400.0 | 66.28 |
2020-12-22 | 67.19 | 65.64 | 66.74 | 66.4 | 26400.0 | 65.89 |
2020-12-21 | 67.03 | 65.0 | 67.03 | 66.73 | 28400.0 | 66.21 |
2020-12-18 | 69.54 | 67.35 | 69.43 | 68.02 | 186500.0 | 67.49 |
2020-12-17 | 69.51 | 67.53 | 68.25 | 69.23 | 37600.0 | 68.69 |
2020-12-16 | 68.74 | 66.96 | 67.98 | 68.14 | 39000.0 | 67.61 |
2020-12-15 | 68.44 | 65.86 | 65.86 | 67.41 | 31700.0 | 66.89 |
2020-12-14 | 69.24 | 66.13 | 67.75 | 66.13 | 46700.0 | 65.62 |
2020-12-11 | 67.96 | 66.51 | 66.65 | 67.18 | 22900.0 | 66.66 |
2020-12-10 | 67.83 | 65.83 | 67.82 | 67.44 | 40700.0 | 66.92 |
2020-12-09 | 69.62 | 68.18 | 69.38 | 68.18 | 31200.0 | 67.65 |
2020-12-08 | 69.33 | 66.7 | 66.7 | 69.33 | 38700.0 | 68.79 |
2020-12-07 | 67.6 | 66.11 | 66.63 | 67.5 | 40000.0 | 66.98 |
2020-12-04 | 66.76 | 63.21 | 63.21 | 66.76 | 33800.0 | 66.24 |
2020-12-03 | 64.13 | 62.62 | 63.29 | 63.53 | 39400.0 | 63.04 |
2020-12-02 | 62.91 | 61.28 | 61.28 | 62.74 | 39100.0 | 62.25 |
2020-12-01 | 63.21 | 61.56 | 62.5 | 61.99 | 44600.0 | 61.51 |
2020-11-30 | 65.49 | 62.22 | 65.49 | 62.22 | 72600.0 | 61.74 |
2020-11-27 | 64.78 | 62.75 | 63.75 | 64.78 | 18000.0 | 64.28 |
2020-11-25 | 64.98 | 63.01 | 64.98 | 64.0 | 36000.0 | 63.5 |
2020-11-24 | 65.88 | 63.53 | 63.53 | 64.4 | 42500.0 | 63.9 |
2020-11-23 | 65.48 | 63.53 | 64.75 | 63.53 | 42600.0 | 63.04 |
2020-11-20 | 65.94 | 63.75 | 65.21 | 64.6 | 21200.0 | 64.1 |
2020-11-19 | 66.21 | 63.63 | 65.24 | 66.17 | 31900.0 | 65.66 |
2020-11-18 | 68.75 | 65.77 | 67.6 | 66.53 | 27300.0 | 66.02 |
2020-11-17 | 70.5 | 67.44 | 69.93 | 67.46 | 37000.0 | 66.94 |
2020-11-16 | 71.36 | 69.72 | 71.36 | 70.57 | 39700.0 | 70.02 |
2020-11-13 | 71.03 | 69.1 | 69.1 | 71.03 | 24300.0 | 70.48 |
2020-11-12 | 71.4 | 68.81 | 70.74 | 69.32 | 20200.0 | 68.78 |
2020-11-11 | 73.5 | 70.09 | 73.5 | 72.21 | 19900.0 | 71.65 |
2020-11-10 | 74.01 | 68.92 | 68.92 | 73.76 | 47100.0 | 73.19 |
2020-11-09 | 71.35 | 65.08 | 68.8 | 68.32 | 47200.0 | 67.79 |
2020-11-06 | 66.43 | 64.06 | 65.16 | 64.06 | 33700.0 | 63.56 |
2020-11-05 | 66.0 | 63.34 | 64.78 | 64.86 | 31000.0 | 64.36 |
2020-11-04 | 67.59 | 63.21 | 67.32 | 65.25 | 16900.0 | 64.75 |
2020-11-03 | 68.51 | 66.0 | 66.0 | 67.73 | 39000.0 | 67.21 |
2020-11-02 | 65.72 | 63.73 | 64.25 | 65.68 | 17800.0 | 65.17 |
2020-10-30 | 64.31 | 62.44 | 63.93 | 63.3 | 44600.0 | 62.81 |
2020-10-29 | 64.8 | 63.05 | 63.59 | 63.78 | 29600.0 | 63.29 |
2020-10-28 | 64.8 | 62.77 | 63.96 | 64.04 | 30800.0 | 63.54 |
2020-10-27 | 66.26 | 65.18 | 66.16 | 65.18 | 21500.0 | 64.68 |
2020-10-26 | 66.91 | 65.29 | 65.29 | 66.58 | 27300.0 | 66.06 |
2020-10-23 | 66.99 | 65.28 | 65.87 | 66.57 | 20500.0 | 66.05 |
2020-10-22 | 66.0 | 64.0 | 64.54 | 65.13 | 29700.0 | 64.63 |
2020-10-21 | 64.35 | 63.11 | 63.98 | 64.18 | 21700.0 | 63.68 |
2020-10-20 | 64.35 | 63.23 | 64.0 | 63.43 | 26300.0 | 62.94 |
2020-10-19 | 64.22 | 63.01 | 64.05 | 63.38 | 14700.0 | 62.89 |
2020-10-16 | 64.34 | 60.02 | 63.09 | 63.58 | 24000.0 | 63.09 |
2020-10-15 | 64.12 | 62.65 | 62.81 | 63.71 | 17600.0 | 63.22 |
2020-10-14 | 64.84 | 62.95 | 63.9 | 63.0 | 12800.0 | 62.51 |
2020-10-13 | 64.7 | 63.5 | 64.7 | 63.87 | 20200.0 | 63.38 |
2020-10-12 | 66.17 | 64.58 | 65.5 | 64.73 | 20300.0 | 64.23 |
2020-10-09 | 66.59 | 64.91 | 66.2 | 65.37 | 20400.0 | 64.86 |
2020-10-08 | 66.16 | 64.52 | 65.15 | 65.46 | 32000.0 | 64.95 |
2020-10-07 | 64.9 | 63.57 | 64.2 | 64.36 | 42400.0 | 63.86 |
2020-10-06 | 65.03 | 62.92 | 64.24 | 63.52 | 27300.0 | 63.03 |
2020-10-05 | 64.03 | 62.26 | 62.54 | 64.02 | 23200.0 | 63.52 |
2020-10-02 | 62.74 | 59.83 | 60.71 | 62.08 | 22600.0 | 61.6 |
2020-10-01 | 62.35 | 60.25 | 60.37 | 61.24 | 39000.0 | 60.77 |
2020-09-30 | 63.56 | 61.63 | 62.02 | 62.31 | 53800.0 | 61.83 |
2020-09-29 | 62.56 | 60.7 | 62.56 | 61.8 | 30100.0 | 61.32 |
2020-09-28 | 63.63 | 62.51 | 62.74 | 63.15 | 28700.0 | 62.15 |
2020-09-25 | 62.77 | 60.41 | 60.41 | 62.02 | 44900.0 | 61.03 |
2020-09-24 | 60.79 | 58.68 | 58.68 | 60.17 | 41600.0 | 59.21 |
2020-09-23 | 61.25 | 59.1 | 60.09 | 59.22 | 39800.0 | 58.28 |
2020-09-22 | 62.93 | 60.36 | 61.97 | 60.79 | 41900.0 | 59.82 |
2020-09-21 | 64.85 | 60.65 | 64.85 | 61.68 | 58800.0 | 60.7 |
2020-09-18 | 66.01 | 60.3 | 61.17 | 65.68 | 165300.0 | 64.64 |
2020-09-17 | 62.99 | 61.07 | 61.85 | 61.17 | 31000.0 | 60.2 |
2020-09-16 | 63.11 | 61.47 | 62.21 | 61.58 | 40100.0 | 60.6 |
2020-09-15 | 63.91 | 62.56 | 63.41 | 62.65 | 33200.0 | 61.65 |
2020-09-14 | 63.18 | 60.64 | 60.81 | 62.56 | 27800.0 | 61.56 |
2020-09-11 | 61.88 | 60.32 | 61.88 | 60.47 | 38000.0 | 59.51 |
2020-09-10 | 61.73 | 60.62 | 61.5 | 61.18 | 26700.0 | 60.21 |
2020-09-09 | 62.89 | 60.52 | 62.45 | 61.6 | 36800.0 | 60.62 |
2020-09-08 | 61.8 | 60.55 | 60.96 | 61.46 | 31700.0 | 60.48 |
2020-09-04 | 62.63 | 61.25 | 62.61 | 61.78 | 31200.0 | 60.8 |
2020-09-03 | 64.05 | 62.31 | 63.88 | 62.67 | 30300.0 | 61.67 |
2020-09-02 | 64.38 | 62.52 | 63.27 | 63.7 | 22600.0 | 62.69 |
2020-09-01 | 64.45 | 62.57 | 64.08 | 63.48 | 26800.0 | 62.47 |
2020-08-31 | 64.61 | 63.54 | 64.57 | 63.7 | 45700.0 | 62.69 |
2020-08-28 | 65.18 | 64.31 | 64.84 | 65.12 | 28500.0 | 64.08 |
2020-08-27 | 65.48 | 63.98 | 64.33 | 64.64 | 19800.0 | 63.61 |
2020-08-26 | 65.28 | 63.54 | 65.28 | 63.94 | 28600.0 | 62.92 |
2020-08-25 | 66.16 | 64.81 | 66.16 | 65.66 | 21100.0 | 64.62 |
2020-08-24 | 66.0 | 64.12 | 64.49 | 66.0 | 27300.0 | 64.95 |
2020-08-21 | 64.49 | 63.38 | 63.38 | 64.42 | 34700.0 | 63.4 |
2020-08-20 | 64.81 | 63.94 | 63.95 | 64.14 | 20600.0 | 63.12 |
2020-08-19 | 64.81 | 63.48 | 63.62 | 64.8 | 42700.0 | 63.77 |
2020-08-18 | 64.57 | 63.43 | 64.55 | 63.69 | 52200.0 | 62.68 |
2020-08-17 | 65.19 | 64.38 | 64.85 | 65.04 | 18500.0 | 64.01 |
2020-08-14 | 65.72 | 64.44 | 65.51 | 64.91 | 19700.0 | 63.88 |
2020-08-13 | 66.53 | 65.59 | 65.99 | 66.17 | 27600.0 | 65.12 |
2020-08-12 | 67.6 | 65.25 | 66.55 | 66.59 | 38500.0 | 65.53 |
2020-08-11 | 68.7 | 65.36 | 66.24 | 65.65 | 40800.0 | 64.61 |
2020-08-10 | 69.23 | 65.55 | 66.2 | 65.55 | 73900.0 | 64.51 |
2020-08-07 | 66.48 | 61.68 | 61.84 | 66.15 | 43300.0 | 65.1 |
2020-08-06 | 63.09 | 60.51 | 60.51 | 62.72 | 38500.0 | 61.72 |
2020-08-05 | 62.54 | 60.24 | 61.21 | 62.53 | 43300.0 | 61.54 |
2020-08-04 | 61.24 | 60.06 | 60.16 | 60.57 | 56400.0 | 59.61 |
2020-08-03 | 61.27 | 58.73 | 59.0 | 60.83 | 75500.0 | 59.86 |
2020-07-31 | 62.32 | 58.76 | 61.62 | 59.32 | 101900.0 | 58.38 |
2020-07-30 | 62.63 | 61.36 | 62.11 | 61.91 | 35000.0 | 60.93 |
2020-07-29 | 63.47 | 60.86 | 60.86 | 63.02 | 32000.0 | 62.02 |
2020-07-28 | 61.52 | 60.22 | 60.36 | 60.22 | 22900.0 | 59.26 |
2020-07-27 | 61.29 | 59.85 | 60.02 | 60.95 | 23900.0 | 59.98 |
2020-07-24 | 60.9 | 59.53 | 60.24 | 59.85 | 23600.0 | 58.9 |
2020-07-23 | 61.72 | 60.59 | 61.0 | 60.98 | 20700.0 | 60.01 |
2020-07-22 | 62.12 | 60.73 | 61.13 | 61.21 | 36700.0 | 60.24 |
2020-07-21 | 62.57 | 61.0 | 61.0 | 61.39 | 38300.0 | 60.41 |
2020-07-20 | 63.0 | 60.52 | 63.0 | 60.52 | 43100.0 | 59.56 |
2020-07-17 | 63.94 | 60.35 | 60.35 | 63.56 | 44300.0 | 62.55 |
2020-07-16 | 62.49 | 60.2 | 62.49 | 61.32 | 46600.0 | 60.34 |
2020-07-15 | 64.0 | 59.91 | 60.71 | 63.36 | 59200.0 | 62.35 |
2020-07-14 | 61.4 | 59.01 | 61.21 | 60.39 | 44000.0 | 59.43 |
2020-07-13 | 62.92 | 60.4 | 62.08 | 60.4 | 36800.0 | 59.44 |
2020-07-10 | 61.35 | 58.9 | 59.02 | 61.22 | 52500.0 | 60.25 |
2020-07-09 | 60.12 | 57.65 | 59.87 | 58.98 | 54800.0 | 58.04 |
2020-07-08 | 61.11 | 59.0 | 59.79 | 60.19 | 44400.0 | 59.23 |
2020-07-07 | 62.85 | 60.39 | 62.85 | 60.39 | 44300.0 | 59.43 |
2020-07-06 | 64.37 | 62.55 | 63.83 | 63.56 | 31100.0 | 62.55 |
2020-07-02 | 64.91 | 62.9 | 64.09 | 63.46 | 27300.0 | 62.45 |
2020-07-01 | 65.65 | 63.15 | 64.56 | 63.9 | 48200.0 | 62.88 |
2020-06-30 | 64.9 | 61.33 | 63.27 | 63.44 | 87600.0 | 62.43 |
2020-06-29 | 63.45 | 59.4 | 59.86 | 63.4 | 59500.0 | 62.39 |
2020-06-26 | 60.3 | 58.92 | 59.88 | 59.52 | 146100.0 | 58.06 |
2020-06-25 | 60.65 | 58.07 | 58.63 | 60.36 | 43500.0 | 58.88 |
2020-06-24 | 59.99 | 58.0 | 59.0 | 59.09 | 66100.0 | 57.64 |
2020-06-23 | 60.19 | 58.42 | 58.67 | 59.89 | 55300.0 | 58.42 |
2020-06-22 | 59.9 | 58.5 | 59.04 | 59.04 | 61700.0 | 57.59 |
2020-06-19 | 62.0 | 59.45 | 61.45 | 59.81 | 141100.0 | 58.34 |
2020-06-18 | 62.81 | 60.98 | 61.17 | 61.43 | 41700.0 | 59.92 |
2020-06-17 | 64.41 | 61.45 | 64.32 | 62.0 | 34000.0 | 60.48 |
2020-06-16 | 64.93 | 63.02 | 64.44 | 64.25 | 33900.0 | 62.68 |
2020-06-15 | 63.11 | 60.36 | 61.74 | 62.63 | 46300.0 | 61.1 |
2020-06-12 | 66.66 | 61.97 | 66.66 | 62.63 | 67000.0 | 61.1 |
2020-06-11 | 67.59 | 64.1 | 66.1 | 64.2 | 75400.0 | 62.63 |
2020-06-10 | 69.75 | 66.26 | 67.65 | 66.71 | 43000.0 | 65.08 |
2020-06-09 | 68.61 | 66.69 | 68.46 | 67.7 | 26200.0 | 66.04 |
2020-06-08 | 70.02 | 68.7 | 70.0 | 69.14 | 29400.0 | 67.45 |
2020-06-05 | 69.93 | 66.63 | 66.92 | 68.1 | 42000.0 | 66.43 |
2020-06-04 | 66.12 | 64.54 | 66.12 | 64.85 | 22100.0 | 63.26 |
2020-06-03 | 69.54 | 66.73 | 67.22 | 66.73 | 36800.0 | 65.09 |
2020-06-02 | 66.89 | 65.31 | 66.28 | 66.39 | 28300.0 | 64.76 |
2020-06-01 | 67.59 | 65.74 | 67.59 | 66.25 | 60400.0 | 64.63 |
2020-05-29 | 69.19 | 66.07 | 69.19 | 67.07 | 53100.0 | 65.43 |
2020-05-28 | 71.9 | 68.94 | 70.27 | 69.51 | 44600.0 | 67.81 |
2020-05-27 | 70.56 | 66.79 | 67.76 | 69.68 | 50200.0 | 67.97 |
2020-05-26 | 68.11 | 66.05 | 66.05 | 67.13 | 43800.0 | 65.48 |
2020-05-22 | 66.2 | 64.18 | 66.2 | 65.18 | 24600.0 | 63.58 |
2020-05-21 | 66.38 | 64.69 | 64.79 | 64.97 | 26400.0 | 63.38 |
2020-05-20 | 66.04 | 63.35 | 63.82 | 64.96 | 35500.0 | 63.37 |
2020-05-19 | 66.25 | 62.94 | 64.04 | 63.33 | 46700.0 | 61.78 |
2020-05-18 | 65.34 | 60.92 | 60.92 | 64.93 | 58900.0 | 63.34 |
2020-05-15 | 59.29 | 57.58 | 59.06 | 58.41 | 82000.0 | 56.98 |
2020-05-14 | 59.98 | 55.88 | 59.98 | 59.06 | 89900.0 | 57.61 |
2020-05-13 | 62.55 | 61.03 | 61.58 | 61.41 | 55600.0 | 59.9 |
2020-05-12 | 65.24 | 61.98 | 64.75 | 62.11 | 33800.0 | 60.59 |
2020-05-11 | 66.81 | 64.63 | 65.76 | 64.63 | 41900.0 | 63.05 |
2020-05-08 | 67.45 | 63.02 | 63.47 | 66.62 | 41400.0 | 64.99 |
2020-05-07 | 65.62 | 62.71 | 63.28 | 64.64 | 48300.0 | 63.06 |
2020-05-06 | 66.99 | 63.08 | 65.17 | 63.75 | 34800.0 | 62.19 |
2020-05-05 | 67.57 | 64.65 | 64.65 | 66.12 | 37800.0 | 64.5 |
2020-05-04 | 66.95 | 63.03 | 65.6 | 64.44 | 40600.0 | 62.86 |
2020-05-01 | 68.1 | 64.91 | 67.32 | 66.88 | 57500.0 | 65.24 |
2020-04-30 | 74.0 | 68.37 | 72.55 | 68.37 | 70900.0 | 66.69 |
2020-04-29 | 75.07 | 72.36 | 73.91 | 73.97 | 62200.0 | 72.16 |
2020-04-28 | 74.18 | 70.93 | 74.18 | 71.58 | 42900.0 | 69.83 |
2020-04-27 | 73.14 | 71.27 | 71.27 | 72.46 | 34300.0 | 70.68 |
2020-04-24 | 71.79 | 69.67 | 71.0 | 71.18 | 36800.0 | 69.44 |
2020-04-23 | 71.06 | 69.66 | 70.35 | 70.42 | 33300.0 | 68.69 |
2020-04-22 | 73.29 | 70.16 | 70.85 | 70.53 | 26900.0 | 68.8 |
2020-04-21 | 72.16 | 69.62 | 69.62 | 70.1 | 30600.0 | 68.38 |
2020-04-20 | 73.59 | 70.63 | 72.66 | 71.73 | 56600.0 | 69.97 |
2020-04-17 | 75.67 | 73.73 | 73.92 | 74.89 | 49400.0 | 73.05 |
2020-04-16 | 75.34 | 71.11 | 75.34 | 72.08 | 65800.0 | 70.31 |
2020-04-15 | 75.89 | 74.15 | 75.06 | 74.35 | 53500.0 | 72.53 |
2020-04-14 | 79.11 | 77.08 | 78.7 | 77.87 | 33000.0 | 75.96 |
2020-04-13 | 80.29 | 76.07 | 80.29 | 77.32 | 54000.0 | 75.43 |
2020-04-09 | 80.51 | 76.75 | 79.0 | 80.51 | 82600.0 | 78.54 |
2020-04-08 | 78.72 | 74.31 | 74.7 | 77.99 | 73400.0 | 76.08 |
2020-04-07 | 77.22 | 72.29 | 76.2 | 74.91 | 116700.0 | 73.07 |
2020-04-06 | 75.86 | 70.0 | 70.0 | 75.86 | 76300.0 | 74.0 |
2020-04-03 | 69.77 | 66.22 | 69.04 | 69.06 | 58800.0 | 67.37 |
2020-04-02 | 69.47 | 65.41 | 66.57 | 69.0 | 43300.0 | 67.31 |
2020-04-01 | 69.39 | 65.89 | 69.39 | 67.09 | 49500.0 | 65.45 |
2020-03-31 | 75.66 | 69.26 | 73.32 | 71.73 | 98100.0 | 69.97 |
2020-03-30 | 74.85 | 72.15 | 72.7 | 74.52 | 45600.0 | 72.69 |
2020-03-27 | 73.39 | 69.93 | 73.39 | 71.4 | 59200.0 | 69.14 |
2020-03-26 | 77.9 | 72.63 | 72.63 | 75.25 | 60400.0 | 72.87 |
2020-03-25 | 74.97 | 67.62 | 69.57 | 72.24 | 63700.0 | 69.96 |
2020-03-24 | 73.4 | 66.87 | 72.9 | 69.19 | 82400.0 | 67.0 |
2020-03-23 | 70.65 | 64.89 | 70.09 | 69.04 | 93000.0 | 66.86 |
2020-03-20 | 74.42 | 68.15 | 69.95 | 69.92 | 223200.0 | 67.71 |
2020-03-19 | 70.64 | 61.73 | 61.73 | 69.67 | 134900.0 | 67.47 |
2020-03-18 | 63.79 | 59.05 | 59.24 | 63.79 | 126500.0 | 61.77 |
2020-03-17 | 63.04 | 56.55 | 57.77 | 62.79 | 118000.0 | 60.81 |
2020-03-16 | 62.85 | 56.58 | 60.71 | 56.96 | 118800.0 | 55.16 |
2020-03-13 | 66.69 | 62.26 | 64.4 | 63.42 | 129200.0 | 61.42 |
2020-03-12 | 67.73 | 62.5 | 63.84 | 63.0 | 109400.0 | 61.01 |
2020-03-11 | 71.75 | 66.94 | 71.75 | 68.44 | 61900.0 | 66.28 |
2020-03-10 | 73.22 | 70.0 | 73.05 | 72.65 | 78000.0 | 70.35 |
2020-03-09 | 72.79 | 70.64 | 71.9 | 72.12 | 91500.0 | 69.84 |
2020-03-06 | 74.82 | 72.07 | 73.12 | 74.43 | 45400.0 | 72.08 |
2020-03-05 | 75.49 | 72.87 | 74.73 | 74.48 | 84500.0 | 72.13 |
2020-03-04 | 75.65 | 72.3 | 72.99 | 75.53 | 63000.0 | 73.14 |
2020-03-03 | 73.58 | 71.68 | 72.02 | 72.19 | 54700.0 | 69.91 |
2020-03-02 | 75.64 | 71.96 | 74.39 | 72.44 | 116700.0 | 70.15 |
2020-02-28 | 78.09 | 72.89 | 77.11 | 74.21 | 109100.0 | 71.86 |
2020-02-27 | 78.64 | 74.51 | 74.69 | 77.82 | 92100.0 | 75.36 |
2020-02-26 | 77.93 | 75.38 | 77.12 | 75.71 | 50900.0 | 73.32 |
2020-02-25 | 79.4 | 76.83 | 79.0 | 76.83 | 43300.0 | 74.4 |
2020-02-24 | 83.19 | 78.79 | 82.47 | 78.79 | 63600.0 | 76.3 |
2020-02-21 | 84.88 | 82.68 | 83.71 | 83.66 | 44600.0 | 81.02 |
2020-02-20 | 83.91 | 81.84 | 83.63 | 83.08 | 29600.0 | 80.45 |
2020-02-19 | 83.97 | 82.64 | 83.31 | 83.83 | 38000.0 | 81.18 |
2020-02-18 | 83.29 | 82.28 | 82.62 | 82.75 | 20800.0 | 80.13 |