名前 | National Presto Industries Inc. Common Stock |
ティッカー | NPK |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 98.77 | 95.0 | 97.27 | 97.04 | 17900.0 | 97.04 |
2021-02-12 | 97.26 | 95.56 | 96.06 | 96.97 | 14900.0 | 96.97 |
2021-02-11 | 98.52 | 95.88 | 98.06 | 96.55 | 17300.0 | 96.55 |
2021-02-10 | 99.0 | 97.45 | 98.53 | 97.66 | 21200.0 | 97.66 |
2021-02-09 | 100.0 | 97.73 | 98.75 | 97.8 | 25300.0 | 97.8 |
2021-02-08 | 98.74 | 94.21 | 94.21 | 98.74 | 53200.0 | 98.74 |
2021-02-05 | 96.13 | 93.82 | 95.95 | 94.21 | 22600.0 | 94.21 |
2021-02-04 | 96.0 | 94.5 | 95.03 | 95.91 | 33300.0 | 95.91 |
2021-02-03 | 96.27 | 93.79 | 94.47 | 95.93 | 21800.0 | 95.93 |
2021-02-02 | 94.21 | 92.77 | 93.98 | 93.93 | 12200.0 | 93.93 |
2021-02-01 | 93.12 | 88.95 | 89.61 | 92.41 | 22000.0 | 92.41 |
2021-01-29 | 92.06 | 89.37 | 91.94 | 89.41 | 18400.0 | 89.41 |
2021-01-28 | 94.53 | 90.27 | 93.61 | 92.03 | 30300.0 | 92.03 |
2021-01-27 | 95.97 | 92.19 | 94.28 | 92.9 | 24600.0 | 92.9 |
2021-01-26 | 96.53 | 94.52 | 96.19 | 96.01 | 30700.0 | 96.01 |
2021-01-25 | 97.45 | 94.75 | 95.53 | 96.3 | 22200.0 | 96.3 |
2021-01-22 | 96.5 | 91.53 | 91.71 | 96.5 | 21400.0 | 96.5 |
2021-01-21 | 93.35 | 90.6 | 92.6 | 92.94 | 17500.0 | 92.94 |
2021-01-20 | 93.77 | 91.75 | 92.18 | 92.6 | 13300.0 | 92.6 |
2021-01-19 | 94.64 | 91.66 | 93.91 | 92.46 | 21900.0 | 92.46 |
2021-01-15 | 94.05 | 92.07 | 93.39 | 92.84 | 16800.0 | 92.84 |
2021-01-14 | 94.99 | 92.97 | 93.71 | 94.08 | 20500.0 | 94.08 |
2021-01-13 | 94.61 | 92.18 | 94.46 | 92.38 | 14400.0 | 92.38 |
2021-01-12 | 94.99 | 92.4 | 92.4 | 94.65 | 14700.0 | 94.65 |
2021-01-11 | 93.47 | 91.66 | 91.66 | 92.32 | 11300.0 | 92.32 |
2021-01-08 | 96.0 | 91.03 | 96.0 | 91.14 | 18700.0 | 91.14 |
2021-01-07 | 96.97 | 95.08 | 95.75 | 95.45 | 18600.0 | 95.45 |
2021-01-06 | 95.62 | 89.31 | 89.31 | 94.76 | 32200.0 | 94.76 |
2021-01-05 | 88.74 | 86.85 | 88.13 | 88.3 | 15800.0 | 88.3 |
2021-01-04 | 88.37 | 86.66 | 88.37 | 87.35 | 16400.0 | 87.35 |
2020-12-31 | 88.73 | 86.8 | 87.79 | 88.43 | 15500.0 | 88.43 |
2020-12-30 | 88.05 | 87.2 | 87.27 | 87.55 | 13400.0 | 87.55 |
2020-12-29 | 91.0 | 86.67 | 91.0 | 87.36 | 15100.0 | 87.36 |
2020-12-28 | 89.54 | 88.3 | 88.52 | 89.29 | 22900.0 | 89.29 |
2020-12-24 | 88.18 | 87.28 | 88.18 | 87.82 | 6000.0 | 87.82 |
2020-12-23 | 88.06 | 86.85 | 87.17 | 87.86 | 9900.0 | 87.86 |
2020-12-22 | 88.35 | 86.94 | 87.34 | 87.12 | 12500.0 | 87.12 |
2020-12-21 | 88.68 | 87.24 | 88.24 | 87.82 | 16200.0 | 87.82 |
2020-12-18 | 90.91 | 89.14 | 89.94 | 89.54 | 54200.0 | 89.54 |
2020-12-17 | 90.2 | 89.29 | 90.0 | 89.66 | 16700.0 | 89.66 |
2020-12-16 | 91.44 | 89.53 | 91.44 | 89.77 | 10800.0 | 89.77 |
2020-12-15 | 91.59 | 89.7 | 89.83 | 91.01 | 22600.0 | 91.01 |
2020-12-14 | 92.0 | 89.5 | 90.9 | 89.5 | 14500.0 | 89.5 |
2020-12-11 | 92.12 | 89.57 | 89.57 | 90.3 | 17700.0 | 90.3 |
2020-12-10 | 92.36 | 89.57 | 91.15 | 89.57 | 35400.0 | 89.57 |
2020-12-09 | 94.3 | 91.44 | 93.24 | 91.44 | 26500.0 | 91.44 |
2020-12-08 | 92.95 | 89.5 | 89.5 | 92.22 | 27800.0 | 92.22 |
2020-12-07 | 90.75 | 89.43 | 90.32 | 89.68 | 19300.0 | 89.68 |
2020-12-04 | 90.75 | 88.3 | 88.44 | 89.99 | 16500.0 | 89.99 |
2020-12-03 | 88.4 | 86.4 | 86.4 | 87.43 | 16000.0 | 87.43 |
2020-12-02 | 86.41 | 84.51 | 85.51 | 85.67 | 12200.0 | 85.67 |
2020-12-01 | 87.77 | 85.51 | 86.32 | 85.67 | 14900.0 | 85.67 |
2020-11-30 | 88.8 | 85.0 | 88.8 | 85.05 | 35800.0 | 85.05 |
2020-11-27 | 89.5 | 86.75 | 88.19 | 89.5 | 10200.0 | 89.5 |
2020-11-25 | 89.62 | 87.34 | 88.8 | 87.87 | 14100.0 | 87.87 |
2020-11-24 | 89.86 | 87.5 | 88.64 | 89.43 | 50600.0 | 89.43 |
2020-11-23 | 89.51 | 86.05 | 88.63 | 87.22 | 24700.0 | 87.22 |
2020-11-20 | 89.44 | 87.54 | 87.98 | 88.4 | 39300.0 | 88.4 |
2020-11-19 | 89.08 | 86.33 | 87.28 | 88.72 | 14200.0 | 88.72 |
2020-11-18 | 91.0 | 87.04 | 90.5 | 87.05 | 17600.0 | 87.05 |
2020-11-17 | 90.72 | 88.13 | 88.42 | 89.8 | 23400.0 | 89.8 |
2020-11-16 | 89.46 | 86.13 | 87.47 | 89.45 | 36800.0 | 89.45 |
2020-11-13 | 87.46 | 85.8 | 85.9 | 87.01 | 13800.0 | 87.01 |
2020-11-12 | 86.5 | 83.64 | 85.48 | 85.4 | 17300.0 | 85.4 |
2020-11-11 | 87.97 | 85.61 | 87.7 | 85.97 | 17100.0 | 85.97 |
2020-11-10 | 88.48 | 85.14 | 85.99 | 87.03 | 30500.0 | 87.03 |
2020-11-09 | 88.71 | 85.2 | 86.89 | 85.38 | 26900.0 | 85.38 |
2020-11-06 | 85.25 | 83.74 | 83.93 | 85.18 | 22500.0 | 85.18 |
2020-11-05 | 83.7 | 82.67 | 82.75 | 83.7 | 12600.0 | 83.7 |
2020-11-04 | 84.35 | 82.35 | 83.17 | 82.6 | 13900.0 | 82.6 |
2020-11-03 | 84.5 | 81.84 | 83.78 | 83.93 | 32300.0 | 83.93 |
2020-11-02 | 83.88 | 81.75 | 83.81 | 82.81 | 24600.0 | 82.81 |
2020-10-30 | 83.47 | 81.58 | 81.58 | 83.09 | 22800.0 | 83.09 |
2020-10-29 | 82.72 | 80.55 | 82.4 | 82.34 | 20700.0 | 82.34 |
2020-10-28 | 83.3 | 80.28 | 80.28 | 83.11 | 25600.0 | 83.11 |
2020-10-27 | 82.4 | 81.3 | 81.5 | 81.6 | 13100.0 | 81.6 |
2020-10-26 | 83.22 | 81.55 | 82.67 | 81.55 | 10900.0 | 81.55 |
2020-10-23 | 83.78 | 82.51 | 82.71 | 83.78 | 12700.0 | 83.78 |
2020-10-22 | 82.92 | 80.52 | 80.52 | 82.92 | 23300.0 | 82.92 |
2020-10-21 | 81.66 | 80.46 | 81.45 | 80.47 | 12400.0 | 80.47 |
2020-10-20 | 82.59 | 80.56 | 82.0 | 80.58 | 21400.0 | 80.58 |
2020-10-19 | 83.41 | 81.73 | 83.18 | 81.93 | 13100.0 | 81.93 |
2020-10-16 | 84.48 | 82.4 | 82.41 | 83.19 | 20500.0 | 83.19 |
2020-10-15 | 84.09 | 81.88 | 82.63 | 83.15 | 11800.0 | 83.15 |
2020-10-14 | 84.13 | 82.27 | 84.13 | 82.66 | 10700.0 | 82.66 |
2020-10-13 | 84.58 | 83.54 | 84.17 | 83.75 | 14900.0 | 83.75 |
2020-10-12 | 84.95 | 83.62 | 83.88 | 84.5 | 13300.0 | 84.5 |
2020-10-09 | 84.28 | 83.49 | 84.21 | 83.93 | 18200.0 | 83.93 |
2020-10-08 | 84.35 | 82.53 | 82.74 | 83.68 | 14000.0 | 83.68 |
2020-10-07 | 83.18 | 81.81 | 83.18 | 82.07 | 14900.0 | 82.07 |
2020-10-06 | 84.48 | 82.22 | 82.66 | 82.53 | 30800.0 | 82.53 |
2020-10-05 | 82.73 | 80.64 | 80.64 | 82.06 | 20100.0 | 82.06 |
2020-10-02 | 81.76 | 79.49 | 79.49 | 80.0 | 22100.0 | 80.0 |
2020-10-01 | 82.47 | 80.04 | 81.7 | 80.04 | 21100.0 | 80.04 |
2020-09-30 | 82.8 | 81.1 | 81.69 | 81.86 | 33100.0 | 81.86 |
2020-09-29 | 83.4 | 81.09 | 83.4 | 81.09 | 21300.0 | 81.09 |
2020-09-28 | 85.43 | 83.4 | 85.11 | 83.4 | 13700.0 | 83.4 |
2020-09-25 | 84.89 | 82.5 | 82.95 | 84.16 | 16400.0 | 84.16 |
2020-09-24 | 83.59 | 81.44 | 81.82 | 82.95 | 28000.0 | 82.95 |
2020-09-23 | 84.62 | 82.29 | 83.54 | 82.29 | 23400.0 | 82.29 |
2020-09-22 | 83.8 | 82.45 | 83.76 | 83.38 | 22800.0 | 83.38 |
2020-09-21 | 84.47 | 82.28 | 84.02 | 83.36 | 30100.0 | 83.36 |
2020-09-18 | 85.74 | 82.75 | 85.23 | 85.74 | 136900.0 | 85.74 |
2020-09-17 | 86.05 | 82.92 | 83.38 | 84.54 | 23100.0 | 84.54 |
2020-09-16 | 85.04 | 83.11 | 84.48 | 83.97 | 23600.0 | 83.97 |
2020-09-15 | 87.38 | 84.4 | 87.38 | 84.79 | 22100.0 | 84.79 |
2020-09-14 | 87.76 | 81.81 | 82.43 | 86.95 | 47500.0 | 86.95 |
2020-09-11 | 83.46 | 81.21 | 82.96 | 81.6 | 27200.0 | 81.6 |
2020-09-10 | 84.82 | 81.89 | 84.82 | 82.33 | 25000.0 | 82.33 |
2020-09-09 | 88.5 | 83.36 | 88.09 | 84.33 | 39600.0 | 84.33 |
2020-09-08 | 88.91 | 86.06 | 88.08 | 87.95 | 21200.0 | 87.95 |
2020-09-04 | 90.18 | 87.47 | 90.18 | 88.55 | 12700.0 | 88.55 |
2020-09-03 | 90.28 | 88.78 | 90.23 | 88.8 | 21400.0 | 88.8 |
2020-09-02 | 91.8 | 89.71 | 90.21 | 90.7 | 22300.0 | 90.7 |
2020-09-01 | 90.82 | 89.15 | 90.0 | 90.47 | 21400.0 | 90.47 |
2020-08-31 | 92.0 | 89.46 | 91.9 | 89.93 | 31900.0 | 89.93 |
2020-08-28 | 93.5 | 91.94 | 93.5 | 92.56 | 10600.0 | 92.56 |
2020-08-27 | 93.83 | 90.66 | 91.84 | 92.49 | 16100.0 | 92.49 |
2020-08-26 | 91.5 | 89.88 | 90.74 | 91.25 | 21300.0 | 91.25 |
2020-08-25 | 92.7 | 90.21 | 92.47 | 91.37 | 18400.0 | 91.37 |
2020-08-24 | 93.89 | 90.82 | 92.93 | 91.92 | 17200.0 | 91.92 |
2020-08-21 | 92.51 | 89.52 | 91.83 | 91.63 | 31000.0 | 91.63 |
2020-08-20 | 94.49 | 92.6 | 93.53 | 92.6 | 8700.0 | 92.6 |
2020-08-19 | 95.66 | 93.76 | 93.76 | 94.48 | 16400.0 | 94.48 |
2020-08-18 | 94.26 | 92.87 | 93.9 | 93.57 | 18200.0 | 93.57 |
2020-08-17 | 94.71 | 93.04 | 93.24 | 94.04 | 21000.0 | 94.04 |
2020-08-14 | 94.68 | 90.14 | 91.1 | 93.62 | 17600.0 | 93.62 |
2020-08-13 | 92.6 | 91.13 | 91.82 | 91.74 | 15000.0 | 91.74 |
2020-08-12 | 92.66 | 90.75 | 92.07 | 92.48 | 17300.0 | 92.48 |
2020-08-11 | 92.89 | 90.17 | 90.17 | 90.82 | 43700.0 | 90.82 |
2020-08-10 | 89.63 | 88.81 | 89.38 | 88.92 | 36500.0 | 88.92 |
2020-08-07 | 90.56 | 87.95 | 89.87 | 88.84 | 48600.0 | 88.84 |
2020-08-06 | 90.85 | 89.25 | 89.25 | 90.31 | 15600.0 | 90.31 |
2020-08-05 | 90.37 | 88.06 | 88.21 | 89.55 | 42900.0 | 89.55 |
2020-08-04 | 87.97 | 86.78 | 87.37 | 87.1 | 18500.0 | 87.1 |
2020-08-03 | 88.17 | 85.39 | 85.39 | 87.97 | 23300.0 | 87.97 |
2020-07-31 | 86.57 | 84.23 | 86.57 | 85.39 | 42300.0 | 85.39 |
2020-07-30 | 86.92 | 85.7 | 86.57 | 85.99 | 13000.0 | 85.99 |
2020-07-29 | 87.95 | 87.02 | 87.45 | 87.56 | 15900.0 | 87.56 |
2020-07-28 | 87.65 | 81.96 | 82.7 | 87.33 | 55800.0 | 87.33 |
2020-07-27 | 83.14 | 82.0 | 83.02 | 82.56 | 14900.0 | 82.56 |
2020-07-24 | 84.79 | 82.17 | 83.79 | 83.28 | 21100.0 | 83.28 |
2020-07-23 | 86.04 | 84.1 | 85.22 | 84.37 | 30700.0 | 84.37 |
2020-07-22 | 88.05 | 85.66 | 87.76 | 86.0 | 29400.0 | 86.0 |
2020-07-21 | 89.78 | 86.95 | 87.05 | 89.16 | 67200.0 | 89.16 |
2020-07-20 | 87.21 | 85.96 | 86.94 | 85.96 | 8500.0 | 85.96 |
2020-07-17 | 88.15 | 85.95 | 87.09 | 87.22 | 14500.0 | 87.22 |
2020-07-16 | 88.14 | 86.41 | 86.65 | 87.12 | 16500.0 | 87.12 |
2020-07-15 | 88.63 | 86.41 | 86.89 | 86.9 | 28400.0 | 86.9 |
2020-07-14 | 86.71 | 84.01 | 84.01 | 85.96 | 20300.0 | 85.96 |
2020-07-13 | 86.48 | 83.65 | 85.02 | 84.35 | 21200.0 | 84.35 |
2020-07-10 | 85.14 | 82.46 | 82.46 | 84.48 | 19000.0 | 84.48 |
2020-07-09 | 86.68 | 82.56 | 86.68 | 82.67 | 28000.0 | 82.67 |
2020-07-08 | 88.18 | 85.85 | 86.59 | 86.29 | 20200.0 | 86.29 |
2020-07-07 | 87.62 | 86.26 | 86.26 | 87.15 | 28400.0 | 87.15 |
2020-07-06 | 88.02 | 86.0 | 87.53 | 86.5 | 32800.0 | 86.5 |
2020-07-02 | 87.81 | 85.75 | 87.16 | 86.04 | 14500.0 | 86.04 |
2020-07-01 | 88.16 | 85.52 | 88.11 | 85.76 | 21700.0 | 85.76 |
2020-06-30 | 87.45 | 84.26 | 84.26 | 87.39 | 64800.0 | 87.39 |
2020-06-29 | 87.49 | 83.52 | 84.53 | 85.53 | 26500.0 | 85.53 |
2020-06-26 | 84.15 | 81.4 | 82.94 | 83.35 | 60500.0 | 83.35 |
2020-06-25 | 83.79 | 81.38 | 83.4 | 82.85 | 19300.0 | 82.85 |
2020-06-24 | 84.82 | 82.7 | 84.33 | 83.64 | 29200.0 | 83.64 |
2020-06-23 | 87.41 | 85.03 | 87.28 | 85.24 | 22700.0 | 85.24 |
2020-06-22 | 86.81 | 83.85 | 83.85 | 86.08 | 20100.0 | 86.08 |
2020-06-19 | 87.52 | 83.69 | 87.52 | 84.12 | 97900.0 | 84.12 |
2020-06-18 | 87.47 | 85.97 | 86.68 | 87.06 | 21400.0 | 87.06 |
2020-06-17 | 89.81 | 87.25 | 89.03 | 87.25 | 14500.0 | 87.25 |
2020-06-16 | 91.0 | 87.5 | 90.19 | 88.5 | 37400.0 | 88.5 |
2020-06-15 | 89.37 | 84.65 | 84.65 | 87.29 | 29400.0 | 87.29 |
2020-06-12 | 87.61 | 85.38 | 87.28 | 86.94 | 30500.0 | 86.94 |
2020-06-11 | 89.51 | 84.27 | 88.35 | 84.67 | 44300.0 | 84.67 |
2020-06-10 | 95.36 | 91.02 | 95.36 | 91.24 | 22400.0 | 91.24 |
2020-06-09 | 97.9 | 94.36 | 95.23 | 95.76 | 36500.0 | 95.76 |
2020-06-08 | 96.57 | 94.16 | 94.89 | 96.19 | 34800.0 | 96.19 |
2020-06-05 | 95.57 | 91.46 | 91.95 | 93.53 | 59700.0 | 93.53 |
2020-06-04 | 91.98 | 89.52 | 90.71 | 90.3 | 41500.0 | 90.3 |
2020-06-03 | 92.71 | 90.68 | 92.6 | 91.17 | 30700.0 | 91.17 |
2020-06-02 | 91.8 | 89.51 | 90.34 | 90.85 | 32900.0 | 90.85 |
2020-06-01 | 91.74 | 89.23 | 90.5 | 89.23 | 28800.0 | 89.23 |
2020-05-29 | 90.86 | 87.54 | 87.97 | 89.99 | 44400.0 | 89.99 |
2020-05-28 | 91.19 | 87.89 | 91.0 | 88.6 | 98700.0 | 88.6 |
2020-05-27 | 90.48 | 87.2 | 88.08 | 90.08 | 39500.0 | 90.08 |
2020-05-26 | 87.76 | 85.77 | 85.77 | 86.77 | 51500.0 | 86.77 |
2020-05-22 | 83.91 | 81.61 | 83.38 | 83.68 | 26300.0 | 83.68 |
2020-05-21 | 83.6 | 81.87 | 82.98 | 83.03 | 34500.0 | 83.03 |
2020-05-20 | 85.01 | 82.29 | 83.11 | 82.88 | 36200.0 | 82.88 |
2020-05-19 | 85.77 | 81.91 | 83.42 | 81.91 | 70600.0 | 81.91 |
2020-05-18 | 83.59 | 82.18 | 82.25 | 82.7 | 56200.0 | 82.7 |
2020-05-15 | 82.3 | 79.33 | 79.33 | 79.61 | 219800.0 | 79.61 |
2020-05-14 | 80.3 | 77.46 | 79.02 | 79.47 | 48300.0 | 79.47 |
2020-05-13 | 80.92 | 77.8 | 80.38 | 80.16 | 43100.0 | 80.16 |
2020-05-12 | 82.52 | 79.78 | 80.84 | 80.02 | 53200.0 | 80.02 |
2020-05-11 | 83.29 | 79.9 | 81.66 | 80.12 | 64000.0 | 80.12 |
2020-05-08 | 83.73 | 81.32 | 81.35 | 82.23 | 48200.0 | 82.23 |
2020-05-07 | 82.2 | 79.52 | 82.2 | 79.86 | 45400.0 | 79.86 |
2020-05-06 | 83.53 | 80.47 | 83.53 | 80.85 | 48900.0 | 80.85 |
2020-05-05 | 83.92 | 82.01 | 82.76 | 82.56 | 67500.0 | 82.56 |
2020-05-04 | 83.04 | 79.61 | 80.39 | 81.23 | 38800.0 | 81.23 |
2020-05-01 | 81.71 | 77.55 | 79.89 | 80.5 | 40600.0 | 80.5 |
2020-04-30 | 89.47 | 80.49 | 88.68 | 81.31 | 84000.0 | 81.31 |
2020-04-29 | 92.5 | 89.7 | 92.5 | 89.91 | 65700.0 | 89.91 |
2020-04-28 | 93.98 | 90.21 | 92.0 | 91.19 | 65100.0 | 91.19 |
2020-04-27 | 91.8 | 89.9 | 90.83 | 91.04 | 49000.0 | 91.04 |
2020-04-24 | 90.98 | 86.41 | 89.55 | 89.55 | 47400.0 | 89.55 |
2020-04-23 | 90.25 | 87.72 | 88.94 | 88.45 | 38100.0 | 88.45 |
2020-04-22 | 90.0 | 87.34 | 90.0 | 88.55 | 37500.0 | 88.55 |
2020-04-21 | 89.66 | 86.74 | 86.86 | 88.02 | 52800.0 | 88.02 |
2020-04-20 | 90.3 | 86.46 | 86.46 | 88.55 | 33300.0 | 88.55 |
2020-04-17 | 88.49 | 85.35 | 85.35 | 88.35 | 40800.0 | 88.35 |
2020-04-16 | 86.18 | 83.6 | 85.67 | 85.25 | 41600.0 | 85.25 |
2020-04-15 | 87.32 | 81.96 | 83.82 | 85.5 | 45600.0 | 85.5 |
2020-04-14 | 86.6 | 83.07 | 84.7 | 86.42 | 47800.0 | 86.42 |
2020-04-13 | 84.58 | 80.2 | 81.95 | 83.82 | 31000.0 | 83.82 |
2020-04-09 | 83.04 | 79.42 | 80.24 | 82.6 | 31600.0 | 82.6 |
2020-04-08 | 79.41 | 76.33 | 79.03 | 79.15 | 37600.0 | 79.15 |
2020-04-07 | 79.95 | 77.45 | 78.67 | 78.32 | 38000.0 | 78.32 |
2020-04-06 | 78.8 | 74.6 | 74.6 | 77.57 | 44200.0 | 77.57 |
2020-04-03 | 73.96 | 70.37 | 72.71 | 73.39 | 47100.0 | 73.39 |
2020-04-02 | 74.21 | 72.01 | 72.14 | 73.73 | 55200.0 | 73.73 |
2020-04-01 | 73.32 | 68.17 | 68.24 | 73.26 | 80600.0 | 73.26 |
2020-03-31 | 70.81 | 69.03 | 69.79 | 70.81 | 113000.0 | 70.81 |
2020-03-30 | 70.59 | 66.75 | 66.75 | 70.01 | 114800.0 | 70.01 |
2020-03-27 | 73.29 | 66.6 | 71.91 | 67.09 | 63400.0 | 67.09 |
2020-03-26 | 76.94 | 72.89 | 73.65 | 73.7 | 57400.0 | 73.7 |
2020-03-25 | 77.02 | 72.51 | 75.89 | 73.65 | 68500.0 | 73.65 |
2020-03-24 | 82.12 | 74.13 | 81.0 | 75.4 | 46600.0 | 75.4 |
2020-03-23 | 80.01 | 73.24 | 73.65 | 79.98 | 120500.0 | 79.98 |
2020-03-20 | 80.69 | 72.93 | 78.11 | 73.63 | 101700.0 | 73.63 |
2020-03-19 | 80.65 | 73.58 | 75.61 | 78.23 | 87600.0 | 78.23 |
2020-03-18 | 76.52 | 71.38 | 74.24 | 75.96 | 90600.0 | 75.96 |
2020-03-17 | 79.33 | 73.07 | 73.07 | 78.52 | 101300.0 | 78.52 |
2020-03-16 | 76.67 | 69.36 | 71.25 | 72.02 | 88200.0 | 72.02 |
2020-03-13 | 79.21 | 73.39 | 78.83 | 79.1 | 84100.0 | 79.1 |
2020-03-12 | 75.19 | 69.89 | 73.5 | 72.5 | 139800.0 | 72.5 |
2020-03-11 | 80.06 | 75.01 | 80.06 | 76.0 | 70200.0 | 76.0 |
2020-03-10 | 82.67 | 77.77 | 82.12 | 81.67 | 103800.0 | 81.67 |
2020-03-09 | 80.5 | 75.0 | 75.0 | 80.12 | 77300.0 | 80.12 |
2020-03-06 | 80.06 | 76.32 | 76.52 | 79.89 | 65800.0 | 79.89 |
2020-03-05 | 84.58 | 78.49 | 84.16 | 78.49 | 62800.0 | 78.49 |
2020-03-04 | 86.01 | 83.99 | 84.95 | 86.01 | 47300.0 | 86.01 |
2020-03-03 | 85.24 | 83.19 | 83.19 | 83.75 | 67100.0 | 83.75 |
2020-03-02 | 83.5 | 79.22 | 79.36 | 83.26 | 73300.0 | 83.26 |
2020-02-28 | 82.4 | 76.67 | 80.9 | 78.58 | 107800.0 | 78.58 |
2020-02-27 | 86.91 | 83.65 | 84.62 | 86.24 | 102600.0 | 81.24 |
2020-02-26 | 86.39 | 83.31 | 84.75 | 85.69 | 66500.0 | 80.72 |
2020-02-25 | 90.24 | 84.17 | 90.07 | 84.17 | 84800.0 | 79.29 |
2020-02-24 | 90.64 | 88.74 | 88.97 | 89.8 | 44400.0 | 84.59 |
2020-02-21 | 92.56 | 91.14 | 91.54 | 91.43 | 24300.0 | 86.13 |
2020-02-20 | 92.46 | 91.23 | 91.23 | 91.65 | 32200.0 | 86.34 |
2020-02-19 | 91.94 | 91.22 | 91.65 | 91.48 | 35200.0 | 86.18 |
2020-02-18 | 91.76 | 90.87 | 91.03 | 91.06 | 32700.0 | 85.78 |