名前 | NETGEAR Inc. Common Stock |
ティッカー | NTGR |
国 | United States |
上場年 | 2003.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.95 | 42.81 | 43.44 | 43.03 | 346100.0 | 43.03 |
2021-02-12 | 44.16 | 42.05 | 42.49 | 43.65 | 433400.0 | 43.65 |
2021-02-11 | 42.69 | 41.79 | 42.29 | 42.54 | 412200.0 | 42.54 |
2021-02-10 | 42.77 | 41.59 | 42.12 | 41.97 | 322500.0 | 41.97 |
2021-02-09 | 42.78 | 41.21 | 41.38 | 42.14 | 363800.0 | 42.14 |
2021-02-08 | 42.12 | 39.85 | 40.0 | 41.6 | 421000.0 | 41.6 |
2021-02-05 | 40.9 | 39.03 | 40.0 | 39.42 | 440100.0 | 39.42 |
2021-02-04 | 41.0 | 38.3 | 40.83 | 39.74 | 1315900.0 | 39.74 |
2021-02-03 | 43.99 | 41.3 | 43.41 | 41.58 | 766200.0 | 41.58 |
2021-02-02 | 44.0 | 42.8 | 43.81 | 43.13 | 515000.0 | 43.13 |
2021-02-01 | 42.99 | 40.61 | 42.68 | 42.69 | 466300.0 | 42.69 |
2021-01-29 | 45.21 | 41.27 | 42.76 | 41.39 | 718800.0 | 41.39 |
2021-01-28 | 44.99 | 41.6 | 44.02 | 42.5 | 699900.0 | 42.5 |
2021-01-27 | 46.38 | 39.25 | 40.21 | 45.23 | 1450400.0 | 45.23 |
2021-01-26 | 40.6 | 39.45 | 40.03 | 40.45 | 349300.0 | 40.45 |
2021-01-25 | 40.12 | 38.37 | 39.26 | 39.82 | 327600.0 | 39.82 |
2021-01-22 | 39.05 | 37.7 | 38.25 | 38.94 | 399900.0 | 38.94 |
2021-01-21 | 39.36 | 38.18 | 39.36 | 38.69 | 373900.0 | 38.69 |
2021-01-20 | 40.0 | 38.55 | 39.6 | 39.2 | 269800.0 | 39.2 |
2021-01-19 | 39.39 | 38.27 | 38.57 | 39.11 | 375300.0 | 39.11 |
2021-01-15 | 39.06 | 38.05 | 38.84 | 38.46 | 276300.0 | 38.46 |
2021-01-14 | 40.7 | 39.15 | 39.75 | 39.41 | 313000.0 | 39.41 |
2021-01-13 | 39.84 | 38.02 | 39.05 | 39.45 | 581000.0 | 39.45 |
2021-01-12 | 40.47 | 38.63 | 40.47 | 39.0 | 441300.0 | 39.0 |
2021-01-11 | 40.61 | 39.75 | 40.2 | 40.15 | 269900.0 | 40.15 |
2021-01-08 | 41.5 | 40.12 | 41.45 | 40.52 | 227700.0 | 40.52 |
2021-01-07 | 41.4 | 40.26 | 41.13 | 41.14 | 696700.0 | 41.14 |
2021-01-06 | 41.83 | 40.55 | 41.54 | 40.92 | 487800.0 | 40.92 |
2021-01-05 | 41.99 | 39.81 | 39.81 | 41.34 | 373400.0 | 41.34 |
2021-01-04 | 41.03 | 39.01 | 40.89 | 40.02 | 425900.0 | 40.02 |
2020-12-31 | 41.43 | 40.51 | 41.01 | 40.63 | 349700.0 | 40.63 |
2020-12-30 | 41.65 | 40.8 | 41.65 | 40.91 | 229900.0 | 40.91 |
2020-12-29 | 42.59 | 39.81 | 42.43 | 40.65 | 603200.0 | 40.65 |
2020-12-28 | 41.94 | 37.45 | 37.69 | 41.87 | 1356000.0 | 41.87 |
2020-12-24 | 38.1 | 36.95 | 37.87 | 37.04 | 115800.0 | 37.04 |
2020-12-23 | 38.96 | 37.59 | 38.79 | 37.61 | 190300.0 | 37.61 |
2020-12-22 | 38.92 | 38.21 | 38.21 | 38.66 | 205700.0 | 38.66 |
2020-12-21 | 39.39 | 37.66 | 38.58 | 38.16 | 366000.0 | 38.16 |
2020-12-18 | 39.57 | 38.41 | 38.41 | 39.36 | 658300.0 | 39.36 |
2020-12-17 | 38.32 | 37.47 | 37.61 | 38.17 | 297300.0 | 38.17 |
2020-12-16 | 38.54 | 37.0 | 37.24 | 37.36 | 359300.0 | 37.36 |
2020-12-15 | 37.37 | 36.2 | 36.96 | 37.32 | 339100.0 | 37.32 |
2020-12-14 | 37.01 | 36.14 | 36.24 | 36.54 | 363700.0 | 36.54 |
2020-12-11 | 36.8 | 35.71 | 35.75 | 36.3 | 337000.0 | 36.3 |
2020-12-10 | 35.92 | 33.9 | 34.64 | 35.87 | 354900.0 | 35.87 |
2020-12-09 | 35.44 | 34.52 | 35.29 | 34.83 | 274500.0 | 34.83 |
2020-12-08 | 35.46 | 34.71 | 34.91 | 35.16 | 273700.0 | 35.16 |
2020-12-07 | 35.37 | 34.02 | 34.24 | 34.97 | 332700.0 | 34.97 |
2020-12-04 | 34.67 | 33.8 | 34.21 | 34.14 | 323600.0 | 34.14 |
2020-12-03 | 34.6 | 33.54 | 33.81 | 33.65 | 526700.0 | 33.65 |
2020-12-02 | 33.73 | 32.0 | 32.78 | 33.66 | 307200.0 | 33.66 |
2020-12-01 | 32.85 | 31.57 | 32.02 | 32.72 | 253900.0 | 32.72 |
2020-11-30 | 32.76 | 31.5 | 32.3 | 31.81 | 422800.0 | 31.81 |
2020-11-27 | 32.8 | 32.21 | 32.78 | 32.51 | 100900.0 | 32.51 |
2020-11-25 | 32.73 | 32.25 | 32.59 | 32.53 | 244100.0 | 32.53 |
2020-11-24 | 32.69 | 31.41 | 31.56 | 32.65 | 357100.0 | 32.65 |
2020-11-23 | 31.68 | 30.43 | 31.33 | 31.45 | 291300.0 | 31.45 |
2020-11-20 | 31.63 | 30.97 | 31.14 | 30.98 | 653400.0 | 30.98 |
2020-11-19 | 31.65 | 30.6 | 31.34 | 31.45 | 252400.0 | 31.45 |
2020-11-18 | 31.73 | 30.68 | 31.01 | 31.3 | 305100.0 | 31.3 |
2020-11-17 | 31.15 | 29.8 | 30.99 | 31.01 | 467800.0 | 31.01 |
2020-11-16 | 30.92 | 30.25 | 30.34 | 30.92 | 368600.0 | 30.92 |
2020-11-13 | 30.6 | 29.9 | 30.57 | 30.32 | 250400.0 | 30.32 |
2020-11-12 | 30.45 | 29.57 | 30.36 | 30.15 | 258300.0 | 30.15 |
2020-11-11 | 30.42 | 29.28 | 29.87 | 30.35 | 310200.0 | 30.35 |
2020-11-10 | 29.98 | 28.75 | 29.05 | 29.55 | 477000.0 | 29.55 |
2020-11-09 | 34.76 | 27.17 | 34.08 | 29.05 | 1323800.0 | 29.05 |
2020-11-06 | 33.56 | 32.94 | 33.43 | 33.13 | 156100.0 | 33.13 |
2020-11-05 | 33.61 | 32.31 | 32.39 | 33.4 | 289900.0 | 33.4 |
2020-11-04 | 32.95 | 31.72 | 32.64 | 31.77 | 240600.0 | 31.77 |
2020-11-03 | 32.68 | 31.44 | 31.54 | 32.42 | 246100.0 | 32.42 |
2020-11-02 | 31.92 | 30.95 | 31.09 | 31.11 | 408600.0 | 31.11 |
2020-10-30 | 32.65 | 30.45 | 32.32 | 30.82 | 352300.0 | 30.82 |
2020-10-29 | 33.11 | 32.11 | 32.37 | 32.64 | 243000.0 | 32.64 |
2020-10-28 | 33.32 | 31.93 | 32.76 | 32.72 | 439600.0 | 32.72 |
2020-10-27 | 34.01 | 33.51 | 33.98 | 33.6 | 268800.0 | 33.6 |
2020-10-26 | 35.15 | 33.22 | 34.5 | 33.8 | 380200.0 | 33.8 |
2020-10-23 | 35.59 | 33.83 | 35.43 | 34.81 | 700100.0 | 34.81 |
2020-10-22 | 36.9 | 33.03 | 36.77 | 35.14 | 1608800.0 | 35.14 |
2020-10-21 | 37.4 | 35.38 | 36.55 | 36.53 | 1281900.0 | 36.53 |
2020-10-20 | 37.09 | 34.39 | 34.39 | 35.79 | 933100.0 | 35.79 |
2020-10-19 | 34.75 | 33.34 | 33.36 | 34.1 | 325300.0 | 34.1 |
2020-10-16 | 34.7 | 33.3 | 33.3 | 33.35 | 311400.0 | 33.35 |
2020-10-15 | 33.08 | 31.96 | 32.17 | 33.0 | 230200.0 | 33.0 |
2020-10-14 | 33.6 | 32.68 | 33.6 | 32.7 | 135000.0 | 32.7 |
2020-10-13 | 33.93 | 32.88 | 33.78 | 33.38 | 190100.0 | 33.38 |
2020-10-12 | 34.44 | 33.57 | 34.44 | 33.81 | 246100.0 | 33.81 |
2020-10-09 | 34.21 | 33.34 | 33.49 | 34.21 | 231400.0 | 34.21 |
2020-10-08 | 33.49 | 32.38 | 32.38 | 33.17 | 238200.0 | 33.17 |
2020-10-07 | 32.75 | 31.68 | 32.1 | 32.05 | 246100.0 | 32.05 |
2020-10-06 | 32.98 | 31.92 | 32.67 | 32.05 | 371300.0 | 32.05 |
2020-10-05 | 32.68 | 31.37 | 31.52 | 32.65 | 233400.0 | 32.65 |
2020-10-02 | 31.57 | 30.42 | 30.56 | 31.32 | 192200.0 | 31.32 |
2020-10-01 | 31.43 | 30.5 | 31.07 | 31.38 | 234000.0 | 31.38 |
2020-09-30 | 31.42 | 30.58 | 31.0 | 30.82 | 467700.0 | 30.82 |
2020-09-29 | 31.39 | 30.19 | 30.19 | 31.01 | 356900.0 | 31.01 |
2020-09-28 | 30.44 | 29.81 | 29.92 | 30.06 | 301000.0 | 30.06 |
2020-09-25 | 29.98 | 29.21 | 29.93 | 29.61 | 216000.0 | 29.61 |
2020-09-24 | 30.5 | 29.8 | 30.02 | 29.98 | 191400.0 | 29.98 |
2020-09-23 | 31.13 | 30.08 | 30.49 | 30.3 | 319200.0 | 30.3 |
2020-09-22 | 30.88 | 29.72 | 30.26 | 30.53 | 212200.0 | 30.53 |
2020-09-21 | 30.03 | 28.75 | 29.31 | 29.99 | 259000.0 | 29.99 |
2020-09-18 | 30.32 | 29.69 | 30.29 | 29.75 | 558800.0 | 29.75 |
2020-09-17 | 30.61 | 29.61 | 30.42 | 30.0 | 329000.0 | 30.0 |
2020-09-16 | 31.57 | 31.04 | 31.4 | 31.09 | 189200.0 | 31.09 |
2020-09-15 | 31.32 | 30.7 | 31.3 | 31.18 | 119900.0 | 31.18 |
2020-09-14 | 31.28 | 30.76 | 31.04 | 30.76 | 134200.0 | 30.76 |
2020-09-11 | 30.94 | 30.5 | 30.75 | 30.77 | 107600.0 | 30.77 |
2020-09-10 | 31.59 | 30.28 | 31.35 | 30.48 | 161500.0 | 30.48 |
2020-09-09 | 31.34 | 29.67 | 29.67 | 31.27 | 324900.0 | 31.27 |
2020-09-08 | 30.24 | 28.99 | 30.14 | 29.01 | 305900.0 | 29.01 |
2020-09-04 | 31.37 | 30.23 | 31.37 | 30.88 | 207600.0 | 30.88 |
2020-09-03 | 33.75 | 30.94 | 33.75 | 31.09 | 293200.0 | 31.09 |
2020-09-02 | 34.37 | 33.14 | 33.76 | 34.2 | 467900.0 | 34.2 |
2020-09-01 | 33.72 | 32.87 | 33.44 | 33.62 | 257700.0 | 33.62 |
2020-08-31 | 33.55 | 33.07 | 33.28 | 33.35 | 219500.0 | 33.35 |
2020-08-28 | 33.48 | 33.05 | 33.39 | 33.4 | 216000.0 | 33.4 |
2020-08-27 | 34.55 | 33.31 | 34.53 | 33.36 | 165700.0 | 33.36 |
2020-08-26 | 34.93 | 34.3 | 34.55 | 34.42 | 174100.0 | 34.42 |
2020-08-25 | 34.51 | 34.03 | 34.25 | 34.39 | 213000.0 | 34.39 |
2020-08-24 | 34.57 | 33.77 | 33.98 | 34.23 | 252100.0 | 34.23 |
2020-08-21 | 33.86 | 33.35 | 33.77 | 33.56 | 139100.0 | 33.56 |
2020-08-20 | 34.12 | 33.27 | 33.95 | 33.84 | 164100.0 | 33.84 |
2020-08-19 | 34.63 | 33.45 | 33.45 | 34.11 | 234200.0 | 34.11 |
2020-08-18 | 33.5 | 32.78 | 32.92 | 33.47 | 310000.0 | 33.47 |
2020-08-17 | 33.03 | 32.05 | 32.59 | 32.92 | 242000.0 | 32.92 |
2020-08-14 | 32.83 | 32.45 | 32.68 | 32.61 | 194600.0 | 32.61 |
2020-08-13 | 33.12 | 32.0 | 32.51 | 32.86 | 309100.0 | 32.86 |
2020-08-12 | 32.67 | 32.33 | 32.54 | 32.63 | 230700.0 | 32.63 |
2020-08-11 | 32.72 | 32.1 | 32.66 | 32.25 | 339200.0 | 32.25 |
2020-08-10 | 32.67 | 32.12 | 32.14 | 32.52 | 373500.0 | 32.52 |
2020-08-07 | 32.33 | 31.7 | 31.88 | 32.07 | 211000.0 | 32.07 |
2020-08-06 | 32.51 | 31.98 | 32.46 | 32.03 | 252300.0 | 32.03 |
2020-08-05 | 32.69 | 32.27 | 32.61 | 32.37 | 359500.0 | 32.37 |
2020-08-04 | 32.49 | 31.91 | 32.29 | 32.49 | 405400.0 | 32.49 |
2020-08-03 | 32.27 | 30.91 | 30.92 | 32.19 | 426900.0 | 32.19 |
2020-07-31 | 30.77 | 29.72 | 29.99 | 30.75 | 435700.0 | 30.75 |
2020-07-30 | 30.07 | 29.16 | 29.4 | 29.91 | 255500.0 | 29.91 |
2020-07-29 | 29.93 | 28.94 | 29.06 | 29.91 | 373600.0 | 29.91 |
2020-07-28 | 30.05 | 28.68 | 30.0 | 28.86 | 415300.0 | 28.86 |
2020-07-27 | 31.18 | 30.06 | 30.78 | 30.19 | 356600.0 | 30.19 |
2020-07-24 | 32.21 | 30.21 | 31.57 | 30.57 | 471900.0 | 30.57 |
2020-07-23 | 33.38 | 31.35 | 32.0 | 31.79 | 1661400.0 | 31.79 |
2020-07-22 | 31.0 | 29.3 | 30.91 | 29.77 | 812000.0 | 29.77 |
2020-07-21 | 30.33 | 29.13 | 29.51 | 30.17 | 470700.0 | 30.17 |
2020-07-20 | 29.83 | 28.62 | 28.75 | 29.43 | 463600.0 | 29.43 |
2020-07-17 | 28.36 | 26.38 | 26.38 | 28.22 | 539100.0 | 28.22 |
2020-07-16 | 26.72 | 25.38 | 25.88 | 26.63 | 426800.0 | 26.63 |
2020-07-15 | 26.49 | 25.32 | 25.32 | 25.9 | 445000.0 | 25.9 |
2020-07-14 | 25.68 | 23.92 | 23.92 | 25.34 | 943600.0 | 25.34 |
2020-07-13 | 24.75 | 24.01 | 24.36 | 24.04 | 305800.0 | 24.04 |
2020-07-10 | 24.42 | 23.75 | 24.28 | 24.1 | 174200.0 | 24.1 |
2020-07-09 | 24.49 | 23.79 | 24.0 | 24.26 | 292000.0 | 24.26 |
2020-07-08 | 24.06 | 23.5 | 23.82 | 23.9 | 207400.0 | 23.9 |
2020-07-07 | 24.87 | 23.68 | 24.57 | 23.78 | 344800.0 | 23.78 |
2020-07-06 | 25.04 | 24.58 | 25.01 | 24.61 | 238800.0 | 24.61 |
2020-07-02 | 24.96 | 24.21 | 24.7 | 24.41 | 337200.0 | 24.41 |
2020-07-01 | 25.96 | 24.28 | 25.7 | 24.38 | 265900.0 | 24.38 |
2020-06-30 | 26.04 | 24.47 | 24.47 | 25.89 | 468100.0 | 25.89 |
2020-06-29 | 24.76 | 24.18 | 24.56 | 24.43 | 197400.0 | 24.43 |
2020-06-26 | 24.75 | 24.13 | 24.64 | 24.27 | 454000.0 | 24.27 |
2020-06-25 | 25.04 | 24.5 | 24.89 | 24.75 | 273200.0 | 24.75 |
2020-06-24 | 25.24 | 24.54 | 25.18 | 24.95 | 161100.0 | 24.95 |
2020-06-23 | 25.84 | 25.31 | 25.73 | 25.4 | 192600.0 | 25.4 |
2020-06-22 | 25.57 | 24.73 | 24.91 | 25.46 | 311500.0 | 25.46 |
2020-06-19 | 25.25 | 24.57 | 25.0 | 24.96 | 559300.0 | 24.96 |
2020-06-18 | 24.86 | 24.29 | 24.46 | 24.85 | 239800.0 | 24.85 |
2020-06-17 | 24.91 | 24.3 | 24.87 | 24.63 | 195900.0 | 24.63 |
2020-06-16 | 25.6 | 24.77 | 25.21 | 24.89 | 153100.0 | 24.89 |
2020-06-15 | 24.6 | 23.31 | 23.5 | 24.44 | 191300.0 | 24.44 |
2020-06-12 | 24.55 | 23.2 | 24.05 | 23.99 | 272000.0 | 23.99 |
2020-06-11 | 25.57 | 23.22 | 25.4 | 23.3 | 350300.0 | 23.3 |
2020-06-10 | 26.65 | 25.91 | 26.65 | 26.09 | 177900.0 | 26.09 |
2020-06-09 | 26.78 | 26.18 | 26.52 | 26.53 | 232200.0 | 26.53 |
2020-06-08 | 27.63 | 26.73 | 27.0 | 26.76 | 250900.0 | 26.76 |
2020-06-05 | 27.21 | 26.32 | 26.67 | 27.2 | 288700.0 | 27.2 |
2020-06-04 | 26.25 | 25.56 | 26.01 | 25.95 | 198400.0 | 25.95 |
2020-06-03 | 26.92 | 26.12 | 26.27 | 26.33 | 346600.0 | 26.33 |
2020-06-02 | 26.2 | 25.25 | 25.67 | 26.17 | 206200.0 | 26.17 |
2020-06-01 | 26.06 | 25.04 | 25.71 | 25.54 | 196500.0 | 25.54 |
2020-05-29 | 25.75 | 24.8 | 24.87 | 25.73 | 222300.0 | 25.73 |
2020-05-28 | 26.21 | 24.95 | 26.21 | 25.07 | 175900.0 | 25.07 |
2020-05-27 | 26.36 | 25.35 | 25.72 | 25.9 | 255700.0 | 25.9 |
2020-05-26 | 26.53 | 25.31 | 26.0 | 25.41 | 248000.0 | 25.41 |
2020-05-22 | 25.33 | 24.53 | 24.76 | 25.33 | 172800.0 | 25.33 |
2020-05-21 | 25.4 | 24.54 | 25.17 | 24.56 | 269400.0 | 24.56 |
2020-05-20 | 25.58 | 25.02 | 25.4 | 25.21 | 200300.0 | 25.21 |
2020-05-19 | 25.78 | 24.54 | 24.89 | 24.97 | 244900.0 | 24.97 |
2020-05-18 | 24.99 | 24.45 | 24.95 | 24.85 | 323600.0 | 24.85 |
2020-05-15 | 23.84 | 23.25 | 23.46 | 23.75 | 193900.0 | 23.75 |
2020-05-14 | 23.62 | 22.76 | 23.13 | 23.59 | 254700.0 | 23.59 |
2020-05-13 | 23.91 | 23.19 | 23.59 | 23.46 | 222900.0 | 23.46 |
2020-05-12 | 24.35 | 23.57 | 24.05 | 23.7 | 325000.0 | 23.7 |
2020-05-11 | 24.35 | 23.24 | 23.91 | 24.02 | 312500.0 | 24.02 |
2020-05-08 | 24.1 | 23.09 | 23.39 | 24.02 | 366100.0 | 24.02 |
2020-05-07 | 23.6 | 22.66 | 23.5 | 22.88 | 194300.0 | 22.88 |
2020-05-06 | 23.64 | 23.01 | 23.23 | 23.31 | 307300.0 | 23.31 |
2020-05-05 | 23.67 | 22.64 | 23.0 | 23.15 | 260500.0 | 23.15 |
2020-05-04 | 22.9 | 21.57 | 21.91 | 22.89 | 469700.0 | 22.89 |
2020-05-01 | 23.56 | 21.86 | 23.25 | 21.95 | 314900.0 | 21.95 |
2020-04-30 | 24.4 | 23.12 | 23.6 | 23.98 | 552900.0 | 23.98 |
2020-04-29 | 24.42 | 22.95 | 23.13 | 24.0 | 559800.0 | 24.0 |
2020-04-28 | 23.33 | 22.66 | 22.98 | 22.86 | 446600.0 | 22.86 |
2020-04-27 | 22.84 | 21.55 | 21.79 | 22.77 | 680700.0 | 22.77 |
2020-04-24 | 22.19 | 21.41 | 21.99 | 21.65 | 607100.0 | 21.65 |
2020-04-23 | 23.82 | 21.28 | 23.35 | 21.66 | 2350000.0 | 21.66 |
2020-04-22 | 26.27 | 24.21 | 25.06 | 26.02 | 921400.0 | 26.02 |
2020-04-21 | 24.96 | 23.46 | 24.73 | 23.53 | 372700.0 | 23.53 |
2020-04-20 | 25.3 | 24.31 | 24.5 | 24.93 | 291300.0 | 24.93 |
2020-04-17 | 26.5 | 24.47 | 25.98 | 24.9 | 492100.0 | 24.9 |
2020-04-16 | 25.4 | 24.4 | 24.49 | 25.33 | 456100.0 | 25.33 |
2020-04-15 | 24.96 | 23.4 | 23.95 | 24.22 | 721900.0 | 24.22 |
2020-04-14 | 24.91 | 24.1 | 24.57 | 24.65 | 320800.0 | 24.65 |
2020-04-13 | 24.89 | 23.25 | 24.72 | 23.89 | 289600.0 | 23.89 |
2020-04-09 | 25.33 | 24.14 | 24.51 | 24.9 | 351100.0 | 24.9 |
2020-04-08 | 24.51 | 23.29 | 23.29 | 24.1 | 426500.0 | 24.1 |
2020-04-07 | 23.44 | 22.41 | 22.93 | 22.79 | 452800.0 | 22.79 |
2020-04-06 | 22.7 | 21.51 | 22.15 | 22.6 | 329200.0 | 22.6 |
2020-04-03 | 21.88 | 20.87 | 21.25 | 21.5 | 293900.0 | 21.5 |
2020-04-02 | 22.04 | 20.68 | 21.08 | 21.32 | 282700.0 | 21.32 |
2020-04-01 | 22.45 | 21.03 | 22.35 | 21.28 | 391300.0 | 21.28 |
2020-03-31 | 23.17 | 22.11 | 22.25 | 22.84 | 418900.0 | 22.84 |
2020-03-30 | 22.42 | 20.0 | 21.81 | 22.32 | 458800.0 | 22.32 |
2020-03-27 | 21.49 | 20.81 | 21.13 | 21.04 | 490400.0 | 21.04 |
2020-03-26 | 21.85 | 19.79 | 20.32 | 21.68 | 460800.0 | 21.68 |
2020-03-25 | 20.67 | 19.44 | 20.25 | 20.26 | 414000.0 | 20.26 |
2020-03-24 | 20.4 | 18.83 | 19.41 | 20.32 | 411200.0 | 20.32 |
2020-03-23 | 18.85 | 17.73 | 18.49 | 18.71 | 353200.0 | 18.71 |
2020-03-20 | 18.79 | 16.97 | 17.8 | 18.24 | 634200.0 | 18.24 |
2020-03-19 | 17.98 | 15.01 | 15.26 | 17.13 | 424500.0 | 17.13 |
2020-03-18 | 17.55 | 15.03 | 16.75 | 15.32 | 315900.0 | 15.32 |
2020-03-17 | 17.75 | 15.43 | 16.94 | 17.57 | 489600.0 | 17.57 |
2020-03-16 | 18.32 | 16.47 | 17.31 | 16.63 | 447700.0 | 16.63 |
2020-03-13 | 19.07 | 17.4 | 18.84 | 18.62 | 642900.0 | 18.62 |
2020-03-12 | 19.22 | 17.52 | 17.86 | 18.15 | 619200.0 | 18.15 |
2020-03-11 | 19.07 | 18.04 | 18.21 | 18.88 | 283300.0 | 18.88 |
2020-03-10 | 18.93 | 17.77 | 18.84 | 18.57 | 631200.0 | 18.57 |
2020-03-09 | 18.84 | 17.84 | 18.24 | 18.32 | 370500.0 | 18.32 |
2020-03-06 | 18.78 | 17.51 | 17.69 | 18.68 | 505400.0 | 18.68 |
2020-03-05 | 18.56 | 17.8 | 18.27 | 18.22 | 483900.0 | 18.22 |
2020-03-04 | 19.1 | 18.16 | 18.8 | 18.68 | 428600.0 | 18.68 |
2020-03-03 | 19.48 | 18.27 | 19.07 | 18.52 | 339900.0 | 18.52 |
2020-03-02 | 19.24 | 18.67 | 18.95 | 19.08 | 433500.0 | 19.08 |
2020-02-28 | 18.93 | 18.08 | 18.22 | 18.87 | 753600.0 | 18.87 |
2020-02-27 | 19.91 | 18.9 | 19.66 | 18.91 | 545500.0 | 18.91 |
2020-02-26 | 20.77 | 19.97 | 20.53 | 20.1 | 270400.0 | 20.1 |
2020-02-25 | 21.46 | 20.35 | 21.31 | 20.48 | 343500.0 | 20.48 |
2020-02-24 | 21.82 | 21.11 | 21.45 | 21.32 | 299700.0 | 21.32 |
2020-02-21 | 22.4 | 21.33 | 21.91 | 22.24 | 355200.0 | 22.24 |
2020-02-20 | 22.22 | 21.6 | 21.97 | 22.05 | 286700.0 | 22.05 |
2020-02-19 | 22.3 | 21.77 | 21.92 | 21.83 | 360700.0 | 21.83 |
2020-02-18 | 22.01 | 21.48 | 21.87 | 21.88 | 359100.0 | 21.88 |