名前 | Insperity Inc. Common Stock |
ティッカー | NSP |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 81.82 | 77.96 | 80.68 | 78.01 | 331100.0 | 78.01 |
2021-02-12 | 87.63 | 80.18 | 87.63 | 80.89 | 568300.0 | 80.89 |
2021-02-11 | 91.79 | 88.21 | 89.47 | 89.31 | 423400.0 | 89.31 |
2021-02-10 | 89.81 | 87.29 | 88.26 | 89.19 | 207700.0 | 89.19 |
2021-02-09 | 87.43 | 85.21 | 87.13 | 87.42 | 116300.0 | 87.42 |
2021-02-08 | 87.23 | 83.63 | 83.84 | 87.18 | 159900.0 | 87.18 |
2021-02-05 | 84.69 | 82.36 | 84.51 | 83.27 | 96300.0 | 83.27 |
2021-02-04 | 83.72 | 80.44 | 80.44 | 83.53 | 138700.0 | 83.53 |
2021-02-03 | 80.66 | 78.8 | 80.16 | 80.52 | 155300.0 | 80.52 |
2021-02-02 | 81.49 | 79.65 | 81.31 | 80.42 | 117400.0 | 80.42 |
2021-02-01 | 80.25 | 78.44 | 79.34 | 79.95 | 222700.0 | 79.95 |
2021-01-29 | 80.8 | 78.32 | 80.8 | 78.49 | 208800.0 | 78.49 |
2021-01-28 | 82.34 | 80.23 | 80.23 | 80.84 | 126700.0 | 80.84 |
2021-01-27 | 81.02 | 78.1 | 80.47 | 79.11 | 255200.0 | 79.11 |
2021-01-26 | 84.44 | 82.26 | 84.34 | 82.42 | 159800.0 | 82.42 |
2021-01-25 | 84.71 | 82.61 | 83.87 | 83.44 | 106500.0 | 83.44 |
2021-01-22 | 84.56 | 81.49 | 82.21 | 84.3 | 163400.0 | 84.3 |
2021-01-21 | 86.89 | 83.23 | 86.89 | 83.34 | 122800.0 | 83.34 |
2021-01-20 | 86.99 | 85.0 | 85.0 | 86.73 | 160700.0 | 86.73 |
2021-01-19 | 85.77 | 82.97 | 85.28 | 85.0 | 236000.0 | 85.0 |
2021-01-15 | 85.55 | 83.87 | 84.0 | 84.9 | 166400.0 | 84.9 |
2021-01-14 | 86.19 | 84.52 | 85.47 | 84.75 | 124700.0 | 84.75 |
2021-01-13 | 86.59 | 84.09 | 86.59 | 84.66 | 161300.0 | 84.66 |
2021-01-12 | 86.78 | 84.48 | 84.48 | 86.69 | 130000.0 | 86.69 |
2021-01-11 | 85.46 | 83.69 | 83.69 | 84.42 | 107900.0 | 84.42 |
2021-01-08 | 86.5 | 84.09 | 85.72 | 84.86 | 142900.0 | 84.86 |
2021-01-07 | 85.2 | 83.34 | 83.39 | 84.96 | 125900.0 | 84.96 |
2021-01-06 | 84.56 | 81.21 | 81.64 | 83.99 | 266200.0 | 83.99 |
2021-01-05 | 81.11 | 78.84 | 78.84 | 80.36 | 175900.0 | 80.36 |
2021-01-04 | 82.61 | 78.67 | 82.4 | 79.02 | 237200.0 | 79.02 |
2020-12-31 | 81.99 | 80.5 | 81.25 | 81.42 | 215000.0 | 81.42 |
2020-12-30 | 82.29 | 80.53 | 80.53 | 81.36 | 238800.0 | 81.36 |
2020-12-29 | 84.0 | 79.76 | 83.76 | 80.39 | 405800.0 | 80.39 |
2020-12-28 | 85.84 | 83.8 | 85.84 | 84.22 | 127000.0 | 84.22 |
2020-12-24 | 85.91 | 83.81 | 85.91 | 84.94 | 71400.0 | 84.94 |
2020-12-23 | 86.2 | 84.99 | 85.67 | 85.12 | 122800.0 | 85.12 |
2020-12-22 | 86.7 | 85.15 | 86.59 | 85.4 | 150700.0 | 85.4 |
2020-12-21 | 87.12 | 82.86 | 85.5 | 86.68 | 267300.0 | 86.68 |
2020-12-18 | 88.84 | 86.86 | 87.22 | 87.15 | 758300.0 | 87.15 |
2020-12-17 | 87.11 | 85.64 | 87.11 | 86.85 | 234200.0 | 86.85 |
2020-12-16 | 87.99 | 85.77 | 87.79 | 86.72 | 312800.0 | 86.72 |
2020-12-15 | 87.7 | 83.6 | 84.98 | 87.04 | 251400.0 | 87.04 |
2020-12-14 | 87.79 | 84.24 | 87.03 | 84.24 | 275200.0 | 84.24 |
2020-12-11 | 86.58 | 84.55 | 84.77 | 86.44 | 302600.0 | 86.44 |
2020-12-10 | 87.07 | 85.15 | 86.66 | 85.44 | 207000.0 | 85.44 |
2020-12-09 | 88.29 | 86.53 | 88.29 | 87.01 | 372200.0 | 87.01 |
2020-12-08 | 88.0 | 86.15 | 86.5 | 87.63 | 367400.0 | 87.63 |
2020-12-07 | 88.15 | 87.03 | 88.15 | 87.33 | 169200.0 | 87.33 |
2020-12-04 | 89.03 | 87.36 | 88.01 | 88.27 | 218800.0 | 88.27 |
2020-12-03 | 88.86 | 85.95 | 86.67 | 87.8 | 319200.0 | 87.4 |
2020-12-02 | 87.45 | 86.16 | 86.86 | 86.91 | 133900.0 | 86.51 |
2020-12-01 | 88.22 | 86.7 | 87.0 | 87.41 | 212100.0 | 87.01 |
2020-11-30 | 88.33 | 85.35 | 87.87 | 85.5 | 312200.0 | 85.11 |
2020-11-27 | 89.37 | 87.24 | 88.61 | 88.47 | 109500.0 | 88.07 |
2020-11-25 | 89.09 | 87.55 | 88.01 | 88.63 | 133800.0 | 88.23 |
2020-11-24 | 89.94 | 87.47 | 88.93 | 88.68 | 249500.0 | 88.28 |
2020-11-23 | 88.9 | 87.35 | 88.03 | 87.47 | 253300.0 | 87.07 |
2020-11-20 | 88.67 | 86.67 | 88.6 | 87.27 | 215800.0 | 86.87 |
2020-11-19 | 89.87 | 84.73 | 85.7 | 89.06 | 301500.0 | 88.65 |
2020-11-18 | 87.87 | 85.61 | 86.8 | 85.67 | 163100.0 | 85.28 |
2020-11-17 | 87.92 | 85.0 | 86.46 | 86.84 | 310000.0 | 86.44 |
2020-11-16 | 90.98 | 86.3 | 90.49 | 87.55 | 442100.0 | 87.15 |
2020-11-13 | 90.44 | 88.03 | 89.17 | 88.65 | 246300.0 | 88.25 |
2020-11-12 | 90.81 | 87.54 | 90.23 | 88.72 | 180500.0 | 88.32 |
2020-11-11 | 92.95 | 90.04 | 92.84 | 91.06 | 289900.0 | 90.65 |
2020-11-10 | 93.56 | 91.58 | 92.96 | 92.24 | 378900.0 | 91.82 |
2020-11-09 | 95.78 | 91.82 | 91.95 | 92.11 | 590500.0 | 91.69 |
2020-11-06 | 89.1 | 86.03 | 88.21 | 86.93 | 453700.0 | 86.53 |
2020-11-05 | 89.44 | 87.33 | 87.45 | 88.09 | 331700.0 | 87.69 |
2020-11-04 | 87.46 | 84.0 | 84.0 | 86.62 | 287800.0 | 86.23 |
2020-11-03 | 86.0 | 79.21 | 81.74 | 84.98 | 614600.0 | 84.59 |
2020-11-02 | 84.42 | 78.4 | 78.4 | 82.87 | 723900.0 | 82.49 |
2020-10-30 | 78.29 | 76.11 | 77.26 | 76.58 | 372300.0 | 76.23 |
2020-10-29 | 78.5 | 75.0 | 76.01 | 77.83 | 391900.0 | 77.48 |
2020-10-28 | 77.38 | 74.39 | 74.39 | 76.35 | 321500.0 | 76.0 |
2020-10-27 | 77.18 | 75.09 | 75.09 | 76.41 | 391000.0 | 76.06 |
2020-10-26 | 75.86 | 74.77 | 75.55 | 75.43 | 187500.0 | 75.09 |
2020-10-23 | 77.43 | 74.61 | 77.12 | 76.79 | 163200.0 | 76.44 |
2020-10-22 | 76.8 | 74.21 | 75.01 | 76.71 | 257000.0 | 76.36 |
2020-10-21 | 75.12 | 73.7 | 74.12 | 74.6 | 156100.0 | 74.26 |
2020-10-20 | 75.29 | 73.72 | 74.37 | 74.13 | 174000.0 | 73.79 |
2020-10-19 | 75.0 | 73.24 | 73.75 | 73.42 | 149300.0 | 73.09 |
2020-10-16 | 75.11 | 73.61 | 74.84 | 73.66 | 214500.0 | 73.32 |
2020-10-15 | 75.0 | 71.23 | 71.6 | 74.98 | 188700.0 | 74.64 |
2020-10-14 | 75.33 | 72.87 | 73.49 | 72.93 | 236700.0 | 72.6 |
2020-10-13 | 72.79 | 71.29 | 71.84 | 72.44 | 137800.0 | 72.11 |
2020-10-12 | 73.11 | 72.15 | 72.31 | 72.85 | 115600.0 | 72.52 |
2020-10-09 | 73.82 | 71.54 | 73.82 | 72.23 | 142700.0 | 71.9 |
2020-10-08 | 72.93 | 70.75 | 71.1 | 72.8 | 208200.0 | 72.47 |
2020-10-07 | 71.48 | 69.14 | 69.45 | 71.09 | 193600.0 | 70.77 |
2020-10-06 | 70.68 | 68.5 | 69.16 | 68.55 | 180200.0 | 68.24 |
2020-10-05 | 68.74 | 67.25 | 68.1 | 68.38 | 127000.0 | 68.07 |
2020-10-02 | 67.84 | 64.53 | 64.98 | 67.54 | 192700.0 | 67.23 |
2020-10-01 | 66.85 | 65.25 | 65.8 | 66.22 | 167800.0 | 65.92 |
2020-09-30 | 66.66 | 65.05 | 65.83 | 65.49 | 238000.0 | 65.19 |
2020-09-29 | 65.9 | 64.44 | 65.88 | 65.25 | 126200.0 | 64.95 |
2020-09-28 | 66.79 | 65.47 | 65.95 | 65.97 | 223500.0 | 65.67 |
2020-09-25 | 65.08 | 63.16 | 63.16 | 64.87 | 173600.0 | 64.57 |
2020-09-24 | 64.77 | 62.29 | 63.0 | 63.89 | 221300.0 | 63.6 |
2020-09-23 | 66.08 | 62.8 | 65.1 | 62.94 | 267800.0 | 62.65 |
2020-09-22 | 66.0 | 64.04 | 65.18 | 65.25 | 256600.0 | 64.95 |
2020-09-21 | 65.99 | 63.8 | 65.5 | 64.78 | 418500.0 | 64.48 |
2020-09-18 | 69.88 | 67.61 | 69.0 | 67.92 | 887800.0 | 67.61 |
2020-09-17 | 68.89 | 66.86 | 68.16 | 68.86 | 401000.0 | 68.55 |
2020-09-16 | 70.15 | 67.43 | 67.81 | 69.12 | 637100.0 | 68.81 |
2020-09-15 | 68.17 | 66.41 | 66.76 | 67.54 | 540000.0 | 67.23 |
2020-09-14 | 66.52 | 63.71 | 63.82 | 66.33 | 345500.0 | 66.03 |
2020-09-11 | 63.53 | 62.39 | 63.03 | 62.91 | 260300.0 | 62.62 |
2020-09-10 | 64.01 | 62.54 | 63.54 | 62.88 | 344200.0 | 62.59 |
2020-09-09 | 63.38 | 62.1 | 63.02 | 62.54 | 247000.0 | 61.86 |
2020-09-08 | 64.17 | 61.54 | 63.02 | 62.61 | 205400.0 | 61.93 |
2020-09-04 | 66.91 | 63.43 | 66.6 | 64.25 | 275700.0 | 63.55 |
2020-09-03 | 69.74 | 65.36 | 69.56 | 65.66 | 307600.0 | 64.94 |
2020-09-02 | 69.92 | 67.49 | 68.46 | 69.57 | 264000.0 | 68.81 |
2020-09-01 | 68.96 | 66.91 | 67.5 | 68.26 | 230200.0 | 67.51 |
2020-08-31 | 69.06 | 67.35 | 69.06 | 67.37 | 217900.0 | 66.63 |
2020-08-28 | 69.72 | 68.44 | 69.28 | 69.44 | 181400.0 | 68.68 |
2020-08-27 | 69.56 | 68.15 | 68.71 | 68.61 | 211100.0 | 67.86 |
2020-08-26 | 68.7 | 67.12 | 68.63 | 67.87 | 293900.0 | 67.13 |
2020-08-25 | 70.34 | 68.03 | 70.06 | 68.53 | 234800.0 | 67.78 |
2020-08-24 | 70.77 | 69.16 | 70.0 | 69.66 | 221000.0 | 68.9 |
2020-08-21 | 70.02 | 68.31 | 69.1 | 69.65 | 235200.0 | 68.89 |
2020-08-20 | 70.71 | 68.02 | 68.15 | 69.89 | 346500.0 | 69.13 |
2020-08-19 | 70.42 | 68.89 | 69.9 | 68.95 | 124800.0 | 68.2 |
2020-08-18 | 70.44 | 69.11 | 70.2 | 69.43 | 160600.0 | 68.67 |
2020-08-17 | 71.02 | 69.92 | 70.0 | 70.18 | 206300.0 | 69.41 |
2020-08-14 | 70.6 | 69.26 | 69.62 | 69.93 | 191800.0 | 69.17 |
2020-08-13 | 71.73 | 69.85 | 70.6 | 70.82 | 196300.0 | 70.05 |
2020-08-12 | 71.33 | 70.12 | 70.68 | 70.76 | 164700.0 | 69.99 |
2020-08-11 | 71.01 | 69.05 | 69.81 | 69.47 | 274300.0 | 68.71 |
2020-08-10 | 70.92 | 68.71 | 69.87 | 68.91 | 188000.0 | 68.16 |
2020-08-07 | 69.85 | 68.33 | 68.78 | 69.81 | 209900.0 | 69.05 |
2020-08-06 | 70.14 | 68.03 | 69.24 | 68.37 | 287200.0 | 67.62 |
2020-08-05 | 70.99 | 68.26 | 70.62 | 69.55 | 309600.0 | 68.79 |
2020-08-04 | 74.08 | 69.21 | 72.24 | 69.44 | 495600.0 | 68.68 |
2020-08-03 | 68.64 | 66.34 | 67.39 | 68.02 | 289300.0 | 67.28 |
2020-07-31 | 67.71 | 65.21 | 67.67 | 66.86 | 218900.0 | 66.13 |
2020-07-30 | 68.54 | 65.78 | 67.67 | 68.28 | 166900.0 | 67.53 |
2020-07-29 | 69.11 | 67.03 | 67.55 | 69.01 | 252400.0 | 68.26 |
2020-07-28 | 68.8 | 66.11 | 66.11 | 67.48 | 356700.0 | 66.74 |
2020-07-27 | 66.1 | 64.33 | 65.06 | 66.07 | 233800.0 | 65.35 |
2020-07-24 | 67.26 | 65.09 | 67.26 | 65.2 | 171300.0 | 64.49 |
2020-07-23 | 68.41 | 66.61 | 66.61 | 67.24 | 179800.0 | 66.51 |
2020-07-22 | 67.96 | 66.48 | 67.13 | 67.07 | 175400.0 | 66.34 |
2020-07-21 | 68.59 | 67.14 | 67.37 | 67.52 | 173300.0 | 66.78 |
2020-07-20 | 67.08 | 65.78 | 66.36 | 66.84 | 158600.0 | 66.11 |
2020-07-17 | 67.44 | 65.76 | 66.45 | 67.0 | 240600.0 | 66.27 |
2020-07-16 | 66.91 | 65.35 | 65.99 | 66.42 | 202700.0 | 65.69 |
2020-07-15 | 66.94 | 64.5 | 65.12 | 66.45 | 270700.0 | 65.72 |
2020-07-14 | 63.15 | 61.06 | 61.92 | 63.07 | 246500.0 | 62.38 |
2020-07-13 | 64.7 | 62.16 | 63.52 | 62.22 | 185600.0 | 61.54 |
2020-07-10 | 62.88 | 61.11 | 61.23 | 62.81 | 228100.0 | 62.12 |
2020-07-09 | 62.83 | 60.34 | 62.2 | 60.97 | 312800.0 | 60.3 |
2020-07-08 | 62.56 | 60.6 | 61.63 | 62.54 | 294400.0 | 61.86 |
2020-07-07 | 63.8 | 61.56 | 63.39 | 61.66 | 333100.0 | 60.99 |
2020-07-06 | 65.93 | 63.75 | 65.93 | 64.22 | 241700.0 | 63.52 |
2020-07-02 | 66.21 | 64.27 | 65.42 | 64.3 | 404200.0 | 63.6 |
2020-07-01 | 65.5 | 63.77 | 64.96 | 64.03 | 342200.0 | 63.33 |
2020-06-30 | 65.03 | 62.24 | 62.56 | 64.73 | 354200.0 | 64.02 |
2020-06-29 | 63.58 | 61.07 | 61.76 | 63.04 | 434700.0 | 62.35 |
2020-06-26 | 63.84 | 60.52 | 62.95 | 60.58 | 1140100.0 | 59.92 |
2020-06-25 | 63.5 | 61.03 | 61.22 | 63.39 | 540400.0 | 62.7 |
2020-06-24 | 63.52 | 60.6 | 63.45 | 61.5 | 670400.0 | 60.83 |
2020-06-23 | 65.38 | 63.32 | 64.12 | 64.66 | 541700.0 | 63.95 |
2020-06-22 | 63.27 | 61.05 | 62.24 | 62.99 | 487600.0 | 62.3 |
2020-06-19 | 62.89 | 60.47 | 61.7 | 62.75 | 1677900.0 | 62.06 |
2020-06-18 | 61.59 | 59.07 | 59.07 | 61.03 | 522700.0 | 60.36 |
2020-06-17 | 61.08 | 59.46 | 61.08 | 60.0 | 502800.0 | 59.34 |
2020-06-16 | 61.16 | 58.41 | 61.04 | 60.78 | 673400.0 | 60.12 |
2020-06-15 | 58.6 | 53.13 | 53.79 | 58.14 | 601000.0 | 57.5 |
2020-06-12 | 56.28 | 52.85 | 54.92 | 56.24 | 450000.0 | 55.63 |
2020-06-11 | 55.09 | 52.13 | 54.8 | 52.44 | 709000.0 | 51.87 |
2020-06-10 | 60.25 | 57.0 | 60.25 | 58.12 | 432400.0 | 57.49 |
2020-06-09 | 62.12 | 59.26 | 61.05 | 60.6 | 390700.0 | 59.94 |
2020-06-08 | 64.5 | 61.79 | 64.02 | 62.45 | 428400.0 | 61.77 |
2020-06-05 | 64.06 | 58.75 | 59.45 | 62.75 | 769600.0 | 62.06 |
2020-06-04 | 58.46 | 55.72 | 56.99 | 57.22 | 538000.0 | 56.2 |
2020-06-03 | 57.73 | 56.04 | 56.12 | 57.57 | 529600.0 | 56.54 |
2020-06-02 | 55.31 | 54.06 | 54.3 | 55.0 | 261500.0 | 54.02 |
2020-06-01 | 54.0 | 51.88 | 52.12 | 53.37 | 280300.0 | 52.42 |
2020-05-29 | 52.32 | 50.47 | 51.21 | 51.84 | 301300.0 | 50.92 |
2020-05-28 | 55.3 | 51.52 | 55.23 | 51.94 | 485000.0 | 51.01 |
2020-05-27 | 55.11 | 52.67 | 53.44 | 54.81 | 335000.0 | 53.83 |
2020-05-26 | 52.85 | 51.21 | 52.22 | 51.86 | 421000.0 | 50.93 |
2020-05-22 | 50.0 | 48.07 | 49.01 | 49.59 | 330500.0 | 48.71 |
2020-05-21 | 49.76 | 47.68 | 47.91 | 48.46 | 330700.0 | 47.6 |
2020-05-20 | 49.03 | 46.89 | 47.54 | 47.97 | 334300.0 | 47.11 |
2020-05-19 | 49.31 | 46.37 | 48.7 | 46.39 | 364900.0 | 45.56 |
2020-05-18 | 49.64 | 47.49 | 47.73 | 49.15 | 521500.0 | 48.27 |
2020-05-15 | 45.16 | 43.33 | 43.68 | 44.8 | 302700.0 | 44.0 |
2020-05-14 | 44.8 | 40.08 | 44.64 | 43.77 | 664300.0 | 42.99 |
2020-05-13 | 47.11 | 44.62 | 46.26 | 45.94 | 515500.0 | 45.12 |
2020-05-12 | 52.29 | 46.58 | 52.29 | 46.74 | 664000.0 | 45.91 |
2020-05-11 | 53.13 | 50.88 | 53.13 | 51.95 | 554400.0 | 51.02 |
2020-05-08 | 54.67 | 52.57 | 54.05 | 54.32 | 487400.0 | 53.35 |
2020-05-07 | 53.89 | 51.66 | 51.66 | 53.13 | 654000.0 | 52.18 |
2020-05-06 | 53.33 | 50.25 | 52.54 | 50.75 | 1114600.0 | 49.84 |
2020-05-05 | 57.74 | 52.14 | 52.54 | 53.0 | 1188900.0 | 52.05 |
2020-05-04 | 49.34 | 46.11 | 46.11 | 49.21 | 610100.0 | 48.33 |
2020-05-01 | 47.36 | 45.6 | 46.42 | 47.08 | 619000.0 | 46.24 |
2020-04-30 | 49.54 | 46.64 | 49.42 | 47.71 | 646000.0 | 46.86 |
2020-04-29 | 51.51 | 46.66 | 46.66 | 50.66 | 661400.0 | 49.76 |
2020-04-28 | 45.28 | 43.62 | 44.76 | 44.88 | 336800.0 | 44.08 |
2020-04-27 | 43.83 | 40.77 | 40.77 | 43.1 | 549700.0 | 42.33 |
2020-04-24 | 41.0 | 39.78 | 40.6 | 40.38 | 563000.0 | 39.66 |
2020-04-23 | 42.19 | 40.25 | 40.25 | 40.42 | 422300.0 | 39.7 |
2020-04-22 | 41.34 | 40.35 | 40.75 | 40.74 | 314200.0 | 40.01 |
2020-04-21 | 40.22 | 38.79 | 39.12 | 39.7 | 273300.0 | 38.99 |
2020-04-20 | 41.34 | 39.47 | 39.67 | 40.48 | 317000.0 | 39.76 |
2020-04-17 | 43.18 | 40.93 | 41.14 | 41.0 | 689100.0 | 40.27 |
2020-04-16 | 40.3 | 38.76 | 39.75 | 39.51 | 459600.0 | 38.81 |
2020-04-15 | 40.19 | 38.77 | 39.78 | 39.74 | 438900.0 | 39.03 |
2020-04-14 | 41.89 | 40.45 | 40.72 | 41.56 | 412300.0 | 40.82 |
2020-04-13 | 40.45 | 38.86 | 40.45 | 39.68 | 410200.0 | 38.97 |
2020-04-09 | 42.98 | 39.82 | 42.21 | 40.76 | 576300.0 | 40.03 |
2020-04-08 | 40.32 | 36.66 | 37.66 | 39.86 | 687600.0 | 39.15 |
2020-04-07 | 37.57 | 35.77 | 35.81 | 36.5 | 980800.0 | 35.85 |
2020-04-06 | 34.52 | 32.07 | 32.35 | 33.77 | 952300.0 | 33.17 |
2020-04-03 | 35.99 | 30.88 | 35.54 | 31.03 | 703700.0 | 30.48 |
2020-04-02 | 36.0 | 33.87 | 33.96 | 35.78 | 721700.0 | 35.14 |
2020-04-01 | 35.5 | 33.47 | 35.43 | 34.12 | 848400.0 | 33.51 |
2020-03-31 | 38.25 | 36.44 | 37.55 | 37.3 | 515200.0 | 36.63 |
2020-03-30 | 39.4 | 35.86 | 38.65 | 37.56 | 775100.0 | 36.89 |
2020-03-27 | 40.35 | 36.01 | 37.38 | 38.78 | 545100.0 | 38.09 |
2020-03-26 | 40.26 | 34.58 | 35.45 | 39.3 | 693900.0 | 38.6 |
2020-03-25 | 36.06 | 33.56 | 35.22 | 34.86 | 901800.0 | 34.24 |
2020-03-24 | 36.04 | 30.62 | 30.94 | 35.22 | 923000.0 | 34.59 |
2020-03-23 | 31.69 | 28.43 | 30.85 | 29.94 | 940500.0 | 29.41 |
2020-03-20 | 35.23 | 30.45 | 33.05 | 30.95 | 1087600.0 | 30.4 |
2020-03-19 | 33.85 | 25.13 | 26.03 | 32.66 | 914300.0 | 32.08 |
2020-03-18 | 36.97 | 22.59 | 35.71 | 26.11 | 1340700.0 | 25.64 |
2020-03-17 | 41.52 | 35.01 | 41.5 | 37.86 | 1156600.0 | 37.18 |
2020-03-16 | 48.12 | 40.33 | 46.89 | 40.94 | 757300.0 | 40.21 |
2020-03-13 | 53.65 | 48.1 | 52.4 | 51.44 | 1316500.0 | 50.52 |
2020-03-12 | 53.7 | 48.96 | 53.7 | 50.26 | 662400.0 | 49.36 |
2020-03-11 | 61.34 | 56.0 | 60.79 | 57.12 | 502100.0 | 56.1 |
2020-03-10 | 64.8 | 60.24 | 63.62 | 62.22 | 1103400.0 | 61.11 |
2020-03-09 | 63.93 | 60.46 | 60.78 | 61.62 | 458200.0 | 60.52 |
2020-03-06 | 65.01 | 62.25 | 62.31 | 64.78 | 521700.0 | 63.62 |
2020-03-05 | 66.45 | 63.77 | 66.11 | 64.26 | 655700.0 | 63.11 |
2020-03-04 | 67.81 | 65.59 | 66.68 | 67.44 | 1109500.0 | 66.24 |
2020-03-03 | 70.21 | 65.66 | 69.29 | 65.91 | 559300.0 | 64.34 |
2020-03-02 | 69.46 | 65.91 | 67.73 | 69.41 | 734800.0 | 67.76 |
2020-02-28 | 67.68 | 65.0 | 65.0 | 67.27 | 767900.0 | 65.67 |
2020-02-27 | 68.54 | 65.65 | 66.79 | 66.79 | 1075800.0 | 65.2 |
2020-02-26 | 70.29 | 67.7 | 69.64 | 67.87 | 600400.0 | 66.25 |
2020-02-25 | 71.65 | 69.08 | 71.29 | 69.33 | 865600.0 | 67.68 |
2020-02-24 | 71.9 | 69.11 | 69.94 | 71.25 | 499500.0 | 69.55 |
2020-02-21 | 72.97 | 71.65 | 72.66 | 71.94 | 832300.0 | 70.23 |
2020-02-20 | 73.51 | 71.35 | 72.16 | 72.72 | 911900.0 | 70.99 |
2020-02-19 | 72.98 | 71.38 | 72.46 | 71.71 | 687100.0 | 70.0 |
2020-02-18 | 73.9 | 71.65 | 73.09 | 72.4 | 713400.0 | 70.68 |