名前 | National Health Investors Inc. Common Stock |
ティッカー | NHI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 70.5 | 68.59 | 70.5 | 68.99 | 244400.0 | 68.99 |
2021-02-12 | 70.6 | 69.32 | 70.22 | 70.08 | 318300.0 | 70.08 |
2021-02-11 | 70.66 | 69.52 | 69.78 | 70.47 | 215400.0 | 70.47 |
2021-02-10 | 70.07 | 68.75 | 69.25 | 69.67 | 255000.0 | 69.67 |
2021-02-09 | 68.99 | 67.72 | 68.27 | 68.91 | 209900.0 | 68.91 |
2021-02-08 | 68.4 | 67.53 | 68.31 | 68.0 | 216700.0 | 68.0 |
2021-02-05 | 68.75 | 67.88 | 68.4 | 68.44 | 229200.0 | 68.44 |
2021-02-04 | 68.12 | 67.0 | 67.35 | 68.12 | 395000.0 | 68.12 |
2021-02-03 | 67.21 | 65.75 | 66.49 | 67.17 | 218000.0 | 67.17 |
2021-02-02 | 67.59 | 66.33 | 67.59 | 67.11 | 240400.0 | 67.11 |
2021-02-01 | 67.35 | 64.79 | 65.0 | 67.32 | 308000.0 | 67.32 |
2021-01-29 | 66.25 | 64.0 | 65.61 | 64.84 | 345200.0 | 64.84 |
2021-01-28 | 66.44 | 64.7 | 64.86 | 65.61 | 223900.0 | 65.61 |
2021-01-27 | 66.14 | 64.65 | 65.68 | 64.76 | 332800.0 | 64.76 |
2021-01-26 | 67.59 | 66.04 | 67.07 | 66.31 | 145100.0 | 66.31 |
2021-01-25 | 67.57 | 65.77 | 66.79 | 66.99 | 238100.0 | 66.99 |
2021-01-22 | 66.9 | 65.22 | 65.42 | 66.79 | 240900.0 | 66.79 |
2021-01-21 | 66.48 | 65.48 | 66.2 | 65.83 | 269000.0 | 65.83 |
2021-01-20 | 67.11 | 65.68 | 65.69 | 66.54 | 214700.0 | 66.54 |
2021-01-19 | 68.25 | 65.64 | 68.25 | 65.66 | 353700.0 | 65.66 |
2021-01-15 | 68.12 | 66.55 | 66.94 | 67.85 | 263900.0 | 67.85 |
2021-01-14 | 67.95 | 66.74 | 67.64 | 67.27 | 209900.0 | 67.27 |
2021-01-13 | 67.26 | 65.25 | 65.25 | 66.92 | 352700.0 | 66.92 |
2021-01-12 | 66.25 | 65.17 | 65.83 | 66.19 | 287400.0 | 66.19 |
2021-01-11 | 67.0 | 65.26 | 66.51 | 65.53 | 311900.0 | 65.53 |
2021-01-08 | 66.94 | 65.54 | 65.68 | 66.62 | 255800.0 | 66.62 |
2021-01-07 | 68.49 | 66.51 | 68.29 | 66.84 | 431900.0 | 66.84 |
2021-01-06 | 69.31 | 67.63 | 68.1 | 68.77 | 299700.0 | 68.77 |
2021-01-05 | 68.0 | 66.67 | 66.84 | 67.33 | 267900.0 | 67.33 |
2021-01-04 | 69.65 | 66.52 | 69.2 | 66.59 | 366900.0 | 66.59 |
2020-12-31 | 69.83 | 68.46 | 69.11 | 69.17 | 285400.0 | 69.17 |
2020-12-30 | 70.49 | 69.05 | 69.5 | 69.31 | 315200.0 | 69.31 |
2020-12-29 | 71.66 | 70.32 | 71.11 | 70.49 | 254700.0 | 69.39 |
2020-12-28 | 71.17 | 69.69 | 70.0 | 71.04 | 297700.0 | 69.93 |
2020-12-24 | 70.15 | 69.22 | 69.8 | 69.71 | 86300.0 | 68.62 |
2020-12-23 | 71.25 | 69.0 | 70.41 | 69.55 | 256900.0 | 68.46 |
2020-12-22 | 70.46 | 68.58 | 69.4 | 70.05 | 264500.0 | 68.95 |
2020-12-21 | 70.05 | 68.38 | 69.3 | 69.34 | 324800.0 | 68.25 |
2020-12-18 | 70.66 | 69.33 | 70.23 | 70.05 | 788200.0 | 68.95 |
2020-12-17 | 70.07 | 68.0 | 68.94 | 69.87 | 279200.0 | 68.78 |
2020-12-16 | 69.38 | 68.64 | 69.05 | 68.82 | 254100.0 | 67.74 |
2020-12-15 | 68.96 | 66.87 | 67.65 | 68.75 | 380700.0 | 67.67 |
2020-12-14 | 68.69 | 66.72 | 68.31 | 66.78 | 236200.0 | 65.74 |
2020-12-11 | 67.42 | 66.02 | 66.16 | 67.03 | 191400.0 | 65.98 |
2020-12-10 | 67.84 | 66.42 | 67.4 | 66.43 | 271200.0 | 65.39 |
2020-12-09 | 68.05 | 66.58 | 67.07 | 67.87 | 213900.0 | 66.81 |
2020-12-08 | 67.0 | 66.15 | 66.37 | 66.91 | 247000.0 | 65.86 |
2020-12-07 | 67.0 | 65.73 | 66.27 | 66.39 | 305300.0 | 65.35 |
2020-12-04 | 67.34 | 66.13 | 66.73 | 66.5 | 247500.0 | 65.46 |
2020-12-03 | 66.42 | 65.6 | 65.75 | 66.11 | 291100.0 | 65.08 |
2020-12-02 | 66.24 | 64.6 | 64.89 | 65.71 | 311100.0 | 64.68 |
2020-12-01 | 66.07 | 64.53 | 65.31 | 65.46 | 283900.0 | 64.44 |
2020-11-30 | 66.17 | 64.64 | 65.51 | 64.66 | 543400.0 | 63.65 |
2020-11-27 | 67.1 | 65.1 | 66.8 | 65.7 | 139400.0 | 64.67 |
2020-11-25 | 66.89 | 65.88 | 66.77 | 66.2 | 209400.0 | 65.16 |
2020-11-24 | 67.21 | 65.75 | 65.77 | 66.8 | 275500.0 | 65.75 |
2020-11-23 | 66.17 | 64.71 | 65.31 | 64.81 | 245400.0 | 63.8 |
2020-11-20 | 65.24 | 64.08 | 65.24 | 64.77 | 261500.0 | 63.76 |
2020-11-19 | 65.83 | 62.96 | 63.7 | 65.54 | 540900.0 | 64.51 |
2020-11-18 | 66.92 | 63.89 | 66.21 | 63.98 | 533000.0 | 62.98 |
2020-11-17 | 67.14 | 65.19 | 66.1 | 66.55 | 374300.0 | 65.51 |
2020-11-16 | 68.84 | 65.81 | 68.3 | 66.84 | 354000.0 | 65.79 |
2020-11-13 | 66.56 | 63.64 | 63.64 | 66.35 | 334900.0 | 65.31 |
2020-11-12 | 64.29 | 62.12 | 63.79 | 63.22 | 223000.0 | 62.23 |
2020-11-11 | 64.7 | 62.0 | 64.7 | 64.35 | 304700.0 | 63.34 |
2020-11-10 | 65.2 | 62.79 | 63.73 | 64.6 | 350700.0 | 63.59 |
2020-11-09 | 65.3 | 60.37 | 60.37 | 63.12 | 624600.0 | 62.13 |
2020-11-06 | 58.51 | 56.11 | 57.82 | 56.22 | 299200.0 | 55.34 |
2020-11-05 | 58.77 | 57.13 | 58.35 | 57.5 | 188400.0 | 56.6 |
2020-11-04 | 59.71 | 57.88 | 59.03 | 58.15 | 199500.0 | 57.24 |
2020-11-03 | 60.06 | 58.75 | 59.72 | 59.68 | 261000.0 | 58.75 |
2020-11-02 | 58.74 | 56.1 | 56.34 | 58.69 | 316900.0 | 57.77 |
2020-10-30 | 56.49 | 55.07 | 56.21 | 56.05 | 265700.0 | 55.17 |
2020-10-29 | 56.65 | 53.7 | 54.32 | 56.41 | 291900.0 | 55.53 |
2020-10-28 | 55.71 | 54.37 | 54.89 | 54.6 | 283400.0 | 53.75 |
2020-10-27 | 57.74 | 55.9 | 56.42 | 55.91 | 277800.0 | 55.04 |
2020-10-26 | 57.49 | 55.9 | 56.5 | 56.58 | 342700.0 | 55.69 |
2020-10-23 | 58.06 | 56.34 | 57.25 | 56.91 | 396500.0 | 56.02 |
2020-10-22 | 56.85 | 55.8 | 56.01 | 56.84 | 954500.0 | 55.95 |
2020-10-21 | 57.54 | 55.9 | 57.23 | 56.04 | 784500.0 | 55.16 |
2020-10-20 | 58.0 | 56.59 | 57.38 | 57.24 | 576400.0 | 56.34 |
2020-10-19 | 59.42 | 56.5 | 59.04 | 56.66 | 358600.0 | 55.77 |
2020-10-16 | 60.09 | 58.73 | 60.05 | 58.76 | 250600.0 | 57.84 |
2020-10-15 | 61.2 | 58.73 | 58.83 | 60.36 | 195000.0 | 59.42 |
2020-10-14 | 60.59 | 59.12 | 59.73 | 59.17 | 181000.0 | 58.24 |
2020-10-13 | 61.85 | 59.65 | 61.53 | 59.91 | 298200.0 | 58.97 |
2020-10-12 | 62.1 | 60.52 | 61.08 | 61.91 | 203400.0 | 60.94 |
2020-10-09 | 62.79 | 61.02 | 62.79 | 61.13 | 188400.0 | 60.17 |
2020-10-08 | 62.98 | 61.92 | 62.13 | 62.21 | 199300.0 | 61.24 |
2020-10-07 | 63.23 | 61.7 | 62.91 | 61.73 | 230200.0 | 60.76 |
2020-10-06 | 63.99 | 62.24 | 63.66 | 62.54 | 242400.0 | 61.56 |
2020-10-05 | 64.26 | 62.11 | 63.79 | 63.33 | 177100.0 | 62.34 |
2020-10-02 | 63.73 | 60.15 | 60.59 | 63.48 | 246000.0 | 62.49 |
2020-10-01 | 61.88 | 59.68 | 60.3 | 61.78 | 237500.0 | 60.81 |
2020-09-30 | 62.08 | 59.49 | 60.53 | 60.27 | 286600.0 | 59.33 |
2020-09-29 | 61.01 | 59.11 | 60.99 | 60.59 | 226400.0 | 59.64 |
2020-09-28 | 62.11 | 60.74 | 60.91 | 61.81 | 232800.0 | 59.76 |
2020-09-25 | 59.83 | 57.68 | 58.13 | 59.75 | 336100.0 | 57.77 |
2020-09-24 | 59.86 | 57.39 | 57.94 | 58.59 | 287600.0 | 56.64 |
2020-09-23 | 61.26 | 57.7 | 60.54 | 57.76 | 322300.0 | 55.84 |
2020-09-22 | 61.46 | 60.01 | 60.16 | 60.77 | 191200.0 | 58.75 |
2020-09-21 | 61.78 | 59.64 | 61.02 | 59.89 | 414500.0 | 57.9 |
2020-09-18 | 64.07 | 61.8 | 64.07 | 62.52 | 986100.0 | 60.44 |
2020-09-17 | 64.81 | 63.44 | 64.27 | 63.79 | 187800.0 | 61.67 |
2020-09-16 | 65.79 | 64.58 | 65.44 | 64.72 | 317200.0 | 62.57 |
2020-09-15 | 66.27 | 64.83 | 65.33 | 64.89 | 175200.0 | 62.74 |
2020-09-14 | 65.96 | 63.71 | 63.89 | 65.19 | 390900.0 | 63.03 |
2020-09-11 | 64.86 | 62.63 | 64.86 | 63.39 | 179600.0 | 61.29 |
2020-09-10 | 65.51 | 64.5 | 64.78 | 64.86 | 261200.0 | 62.71 |
2020-09-09 | 66.31 | 63.97 | 65.21 | 65.01 | 237000.0 | 62.85 |
2020-09-08 | 65.27 | 62.69 | 63.33 | 64.73 | 314200.0 | 62.58 |
2020-09-04 | 65.55 | 63.14 | 65.1 | 63.96 | 202700.0 | 61.84 |
2020-09-03 | 65.44 | 63.52 | 64.41 | 64.61 | 248200.0 | 62.46 |
2020-09-02 | 64.26 | 61.75 | 62.23 | 64.08 | 290100.0 | 61.95 |
2020-09-01 | 62.88 | 61.0 | 61.61 | 62.58 | 153300.0 | 60.5 |
2020-08-31 | 63.13 | 61.84 | 63.0 | 62.25 | 237000.0 | 60.18 |
2020-08-28 | 63.24 | 62.32 | 63.24 | 63.12 | 223500.0 | 61.02 |
2020-08-27 | 63.28 | 61.85 | 61.85 | 63.16 | 221400.0 | 61.06 |
2020-08-26 | 62.84 | 61.24 | 62.19 | 61.52 | 157700.0 | 59.48 |
2020-08-25 | 63.52 | 61.72 | 63.34 | 62.51 | 155000.0 | 60.43 |
2020-08-24 | 63.41 | 61.5 | 62.62 | 63.35 | 186300.0 | 61.25 |
2020-08-21 | 63.01 | 61.66 | 62.38 | 62.63 | 194800.0 | 60.55 |
2020-08-20 | 63.13 | 60.47 | 60.67 | 62.87 | 328100.0 | 60.78 |
2020-08-19 | 62.49 | 60.67 | 62.11 | 60.88 | 205600.0 | 58.86 |
2020-08-18 | 63.9 | 61.99 | 63.9 | 62.42 | 235100.0 | 60.35 |
2020-08-17 | 64.37 | 63.26 | 63.86 | 64.01 | 148000.0 | 61.88 |
2020-08-14 | 64.96 | 63.53 | 64.02 | 63.82 | 138900.0 | 61.7 |
2020-08-13 | 67.09 | 63.74 | 65.75 | 64.0 | 200300.0 | 61.87 |
2020-08-12 | 66.63 | 65.33 | 66.56 | 66.45 | 177000.0 | 64.24 |
2020-08-11 | 69.81 | 65.28 | 67.8 | 65.69 | 385700.0 | 63.51 |
2020-08-10 | 66.92 | 64.75 | 65.64 | 66.25 | 357800.0 | 64.05 |
2020-08-07 | 65.78 | 63.02 | 63.43 | 65.65 | 340700.0 | 63.47 |
2020-08-06 | 64.32 | 62.06 | 62.06 | 63.7 | 259300.0 | 61.58 |
2020-08-05 | 63.15 | 61.63 | 62.61 | 62.35 | 310300.0 | 60.28 |
2020-08-04 | 62.26 | 61.07 | 61.31 | 62.08 | 310800.0 | 60.02 |
2020-08-03 | 61.74 | 60.02 | 61.74 | 61.42 | 240900.0 | 59.38 |
2020-07-31 | 63.41 | 60.86 | 63.41 | 62.0 | 387600.0 | 59.94 |
2020-07-30 | 63.57 | 62.0 | 62.69 | 63.54 | 180800.0 | 61.43 |
2020-07-29 | 63.86 | 62.36 | 62.5 | 63.75 | 214000.0 | 61.63 |
2020-07-28 | 62.33 | 59.83 | 59.97 | 61.95 | 193400.0 | 59.89 |
2020-07-27 | 60.35 | 58.2 | 58.96 | 60.33 | 168100.0 | 58.33 |
2020-07-24 | 60.89 | 58.99 | 60.57 | 59.15 | 136500.0 | 57.19 |
2020-07-23 | 61.37 | 59.63 | 59.63 | 60.57 | 333800.0 | 58.56 |
2020-07-22 | 60.94 | 57.85 | 58.4 | 60.45 | 218900.0 | 58.44 |
2020-07-21 | 59.61 | 58.23 | 58.88 | 58.41 | 251000.0 | 56.47 |
2020-07-20 | 59.42 | 58.0 | 59.29 | 58.33 | 308200.0 | 56.39 |
2020-07-17 | 59.6 | 57.25 | 57.69 | 59.45 | 313400.0 | 57.48 |
2020-07-16 | 57.95 | 56.8 | 56.99 | 57.38 | 338100.0 | 55.47 |
2020-07-15 | 58.85 | 56.77 | 58.26 | 57.37 | 369100.0 | 55.47 |
2020-07-14 | 57.12 | 55.64 | 56.04 | 56.39 | 222300.0 | 54.52 |
2020-07-13 | 57.56 | 55.28 | 56.3 | 55.93 | 230400.0 | 54.07 |
2020-07-10 | 57.14 | 55.5 | 56.35 | 56.24 | 529600.0 | 54.37 |
2020-07-09 | 57.41 | 55.17 | 57.11 | 56.28 | 336400.0 | 54.41 |
2020-07-08 | 58.42 | 56.21 | 58.08 | 57.28 | 366800.0 | 55.38 |
2020-07-07 | 59.22 | 58.1 | 59.0 | 58.22 | 225900.0 | 56.29 |
2020-07-06 | 63.49 | 60.13 | 63.25 | 60.17 | 278100.0 | 58.17 |
2020-07-02 | 64.44 | 61.17 | 64.13 | 61.33 | 216800.0 | 59.29 |
2020-07-01 | 63.29 | 60.6 | 60.8 | 62.8 | 225000.0 | 60.71 |
2020-06-30 | 61.44 | 59.4 | 60.16 | 60.72 | 302500.0 | 58.7 |
2020-06-29 | 60.41 | 57.48 | 58.78 | 60.35 | 318300.0 | 58.35 |
2020-06-26 | 59.88 | 58.2 | 59.09 | 59.06 | 405200.0 | 56.03 |
2020-06-25 | 59.68 | 56.64 | 56.93 | 59.64 | 353100.0 | 56.58 |
2020-06-24 | 58.8 | 55.27 | 58.17 | 57.45 | 397600.0 | 54.51 |
2020-06-23 | 60.6 | 58.47 | 60.6 | 59.29 | 343200.0 | 56.25 |
2020-06-22 | 60.8 | 58.54 | 59.97 | 59.57 | 335000.0 | 56.52 |
2020-06-19 | 63.99 | 59.71 | 62.9 | 59.93 | 1786100.0 | 56.86 |
2020-06-18 | 64.01 | 61.18 | 61.46 | 63.42 | 363800.0 | 60.17 |
2020-06-17 | 65.92 | 62.69 | 65.09 | 62.75 | 341100.0 | 59.53 |
2020-06-16 | 65.74 | 63.39 | 64.52 | 64.54 | 485700.0 | 61.23 |
2020-06-15 | 61.34 | 56.51 | 57.17 | 60.95 | 622400.0 | 57.83 |
2020-06-12 | 60.79 | 57.2 | 60.0 | 59.19 | 258400.0 | 56.16 |
2020-06-11 | 60.92 | 56.75 | 59.5 | 57.08 | 376300.0 | 54.15 |
2020-06-10 | 65.08 | 61.95 | 65.0 | 62.83 | 199200.0 | 59.61 |
2020-06-09 | 67.0 | 64.96 | 66.36 | 65.65 | 209100.0 | 62.28 |
2020-06-08 | 68.14 | 65.57 | 66.06 | 68.11 | 270500.0 | 64.62 |
2020-06-05 | 66.64 | 63.46 | 64.06 | 65.25 | 325300.0 | 61.91 |
2020-06-04 | 61.71 | 59.81 | 60.94 | 61.36 | 250100.0 | 58.21 |
2020-06-03 | 62.33 | 58.89 | 59.37 | 61.53 | 360200.0 | 58.38 |
2020-06-02 | 58.33 | 56.79 | 57.55 | 58.12 | 348200.0 | 55.14 |
2020-06-01 | 57.32 | 55.59 | 55.59 | 56.7 | 244300.0 | 53.79 |
2020-05-29 | 57.12 | 55.48 | 56.85 | 55.49 | 370100.0 | 52.65 |
2020-05-28 | 59.73 | 57.38 | 59.72 | 57.81 | 256300.0 | 54.85 |
2020-05-27 | 59.54 | 57.0 | 58.65 | 58.79 | 338700.0 | 55.78 |
2020-05-26 | 57.36 | 55.5 | 56.37 | 56.78 | 321300.0 | 53.87 |
2020-05-22 | 53.9 | 52.43 | 53.8 | 52.98 | 255600.0 | 50.26 |
2020-05-21 | 54.87 | 53.0 | 53.0 | 53.89 | 126700.0 | 51.13 |
2020-05-20 | 55.34 | 52.94 | 54.86 | 53.41 | 279500.0 | 50.67 |
2020-05-19 | 55.7 | 53.15 | 54.9 | 54.17 | 285800.0 | 51.39 |
2020-05-18 | 55.2 | 47.88 | 49.32 | 54.9 | 505600.0 | 52.09 |
2020-05-15 | 48.6 | 46.34 | 47.16 | 46.74 | 523200.0 | 44.34 |
2020-05-14 | 47.79 | 44.27 | 46.29 | 47.56 | 391900.0 | 45.12 |
2020-05-13 | 49.77 | 47.35 | 49.77 | 47.74 | 446300.0 | 45.29 |
2020-05-12 | 52.77 | 49.08 | 51.75 | 50.49 | 648400.0 | 47.9 |
2020-05-11 | 53.04 | 50.25 | 51.86 | 51.78 | 541400.0 | 49.13 |
2020-05-08 | 52.84 | 49.29 | 50.67 | 52.7 | 430800.0 | 50.0 |
2020-05-07 | 51.78 | 48.69 | 50.6 | 49.18 | 510000.0 | 46.66 |
2020-05-06 | 53.41 | 49.75 | 52.81 | 50.08 | 290400.0 | 47.51 |
2020-05-05 | 54.63 | 52.61 | 53.38 | 52.68 | 298700.0 | 49.98 |
2020-05-04 | 53.0 | 51.0 | 52.4 | 52.08 | 396100.0 | 49.41 |
2020-05-01 | 54.0 | 51.57 | 53.0 | 53.76 | 356700.0 | 51.0 |
2020-04-30 | 55.73 | 53.6 | 55.56 | 55.06 | 325200.0 | 52.24 |
2020-04-29 | 58.78 | 56.05 | 57.03 | 57.02 | 348800.0 | 54.1 |
2020-04-28 | 56.56 | 53.07 | 55.57 | 54.56 | 529300.0 | 51.76 |
2020-04-27 | 53.8 | 50.07 | 50.32 | 53.08 | 303600.0 | 50.36 |
2020-04-24 | 50.67 | 49.25 | 50.19 | 49.87 | 335600.0 | 47.31 |
2020-04-23 | 51.98 | 49.49 | 50.33 | 50.26 | 310300.0 | 47.68 |
2020-04-22 | 52.33 | 49.48 | 50.92 | 50.32 | 255100.0 | 47.74 |
2020-04-21 | 50.42 | 48.5 | 48.71 | 49.92 | 191700.0 | 47.36 |
2020-04-20 | 53.09 | 49.78 | 53.0 | 50.93 | 323500.0 | 48.32 |
2020-04-17 | 56.17 | 53.43 | 54.61 | 54.36 | 374800.0 | 51.57 |
2020-04-16 | 53.84 | 50.08 | 53.26 | 52.64 | 637800.0 | 49.94 |
2020-04-15 | 55.42 | 51.51 | 54.09 | 53.42 | 508800.0 | 50.68 |
2020-04-14 | 58.61 | 55.8 | 58.0 | 56.99 | 296500.0 | 54.07 |
2020-04-13 | 58.29 | 54.45 | 58.06 | 55.92 | 356500.0 | 53.05 |
2020-04-09 | 59.96 | 54.33 | 55.55 | 57.84 | 750900.0 | 54.88 |
2020-04-08 | 54.16 | 46.91 | 47.27 | 53.4 | 656700.0 | 50.66 |
2020-04-07 | 49.87 | 45.84 | 45.95 | 46.31 | 538700.0 | 43.94 |
2020-04-06 | 44.73 | 39.51 | 39.51 | 43.16 | 655200.0 | 40.95 |
2020-04-03 | 40.38 | 36.61 | 39.76 | 37.6 | 441800.0 | 35.67 |
2020-04-02 | 42.79 | 38.74 | 40.41 | 40.16 | 536800.0 | 38.1 |
2020-04-01 | 46.49 | 41.29 | 46.27 | 41.88 | 632400.0 | 39.73 |
2020-03-31 | 52.55 | 47.75 | 51.63 | 49.52 | 729500.0 | 46.98 |
2020-03-30 | 53.96 | 49.07 | 53.96 | 52.28 | 666600.0 | 49.6 |
2020-03-27 | 55.96 | 50.52 | 51.31 | 54.41 | 625200.0 | 50.57 |
2020-03-26 | 53.68 | 48.69 | 49.18 | 53.67 | 712400.0 | 49.89 |
2020-03-25 | 50.15 | 42.98 | 42.98 | 48.77 | 735200.0 | 45.33 |
2020-03-24 | 43.15 | 38.34 | 38.83 | 42.8 | 597900.0 | 39.78 |
2020-03-23 | 38.43 | 35.16 | 38.25 | 36.83 | 555700.0 | 34.23 |
2020-03-20 | 44.14 | 37.05 | 39.16 | 37.82 | 876600.0 | 35.15 |
2020-03-19 | 38.86 | 31.37 | 33.48 | 38.14 | 769000.0 | 35.45 |
2020-03-18 | 38.23 | 33.03 | 37.63 | 33.56 | 793500.0 | 31.19 |
2020-03-17 | 42.25 | 36.04 | 39.78 | 39.25 | 944300.0 | 36.48 |
2020-03-16 | 53.97 | 38.49 | 52.9 | 39.05 | 665800.0 | 36.3 |
2020-03-13 | 59.71 | 53.9 | 58.74 | 58.4 | 978600.0 | 54.28 |
2020-03-12 | 68.0 | 55.33 | 68.0 | 55.42 | 984400.0 | 51.51 |
2020-03-11 | 76.43 | 70.48 | 76.42 | 70.86 | 677800.0 | 65.86 |
2020-03-10 | 80.97 | 74.65 | 79.6 | 77.79 | 648900.0 | 72.31 |
2020-03-09 | 81.99 | 77.71 | 81.0 | 78.31 | 502200.0 | 72.79 |
2020-03-06 | 86.04 | 82.64 | 85.7 | 85.14 | 397600.0 | 79.14 |
2020-03-05 | 87.54 | 85.34 | 86.15 | 87.43 | 316900.0 | 81.27 |
2020-03-04 | 88.05 | 85.01 | 85.35 | 87.48 | 390200.0 | 81.31 |
2020-03-03 | 84.9 | 81.96 | 82.7 | 84.44 | 377600.0 | 78.49 |
2020-03-02 | 82.54 | 80.03 | 81.83 | 82.44 | 426200.0 | 76.63 |
2020-02-28 | 83.14 | 80.02 | 82.57 | 81.73 | 505800.0 | 75.97 |
2020-02-27 | 88.5 | 83.92 | 87.96 | 83.92 | 320400.0 | 78.0 |
2020-02-26 | 90.61 | 88.48 | 88.79 | 88.59 | 299000.0 | 82.34 |
2020-02-25 | 91.12 | 88.42 | 91.12 | 88.75 | 247700.0 | 82.49 |
2020-02-24 | 90.91 | 89.99 | 89.99 | 90.54 | 140000.0 | 84.16 |
2020-02-21 | 91.0 | 90.0 | 90.23 | 90.79 | 234400.0 | 84.39 |
2020-02-20 | 90.28 | 88.51 | 89.17 | 90.14 | 207500.0 | 83.79 |
2020-02-19 | 89.5 | 87.37 | 89.5 | 88.76 | 284000.0 | 82.5 |
2020-02-18 | 88.94 | 88.26 | 88.79 | 88.92 | 280800.0 | 82.65 |