名前 | Nova Measuring Instruments Ltd. Ordinary Shares |
ティッカー | NVMI |
国 | Israel |
上場年 | 2000.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 85.75 | 83.59 | 83.59 | 84.46 | 98900.0 | 84.46 |
2021-02-12 | 84.74 | 81.39 | 81.75 | 83.86 | 113700.0 | 83.86 |
2021-02-11 | 81.85 | 78.84 | 78.84 | 81.65 | 98000.0 | 81.65 |
2021-02-10 | 78.99 | 77.19 | 77.43 | 77.72 | 71500.0 | 77.72 |
2021-02-09 | 79.07 | 77.22 | 78.85 | 78.06 | 81200.0 | 78.06 |
2021-02-08 | 78.42 | 76.26 | 76.42 | 78.13 | 125500.0 | 78.13 |
2021-02-05 | 76.95 | 75.12 | 76.95 | 75.3 | 76900.0 | 75.3 |
2021-02-04 | 76.62 | 74.82 | 75.73 | 76.62 | 69300.0 | 76.62 |
2021-02-03 | 76.34 | 73.77 | 74.88 | 75.48 | 514500.0 | 75.48 |
2021-02-02 | 75.13 | 73.55 | 74.48 | 74.6 | 134900.0 | 74.6 |
2021-02-01 | 73.25 | 70.9 | 71.36 | 73.09 | 103700.0 | 73.09 |
2021-01-29 | 73.75 | 69.46 | 72.51 | 69.63 | 122200.0 | 69.63 |
2021-01-28 | 74.97 | 72.3 | 73.9 | 72.3 | 176300.0 | 72.3 |
2021-01-27 | 75.11 | 70.75 | 74.93 | 71.4 | 116700.0 | 71.4 |
2021-01-26 | 78.12 | 75.62 | 77.94 | 76.46 | 131500.0 | 76.46 |
2021-01-25 | 79.94 | 76.85 | 77.94 | 77.43 | 60500.0 | 77.43 |
2021-01-22 | 80.47 | 76.96 | 79.35 | 77.84 | 113400.0 | 77.84 |
2021-01-21 | 80.16 | 77.78 | 79.24 | 79.4 | 120600.0 | 79.4 |
2021-01-20 | 81.16 | 78.48 | 80.75 | 79.72 | 77100.0 | 79.72 |
2021-01-19 | 80.66 | 78.3 | 79.18 | 80.0 | 157700.0 | 80.0 |
2021-01-15 | 80.92 | 77.04 | 78.7 | 78.16 | 174000.0 | 78.16 |
2021-01-14 | 81.09 | 77.77 | 77.77 | 80.07 | 92100.0 | 80.07 |
2021-01-13 | 77.07 | 75.66 | 76.61 | 76.99 | 61700.0 | 76.99 |
2021-01-12 | 78.37 | 76.91 | 78.37 | 77.51 | 45400.0 | 77.51 |
2021-01-11 | 78.8 | 76.11 | 76.11 | 77.8 | 132600.0 | 77.8 |
2021-01-08 | 76.92 | 74.37 | 74.88 | 76.24 | 173000.0 | 76.24 |
2021-01-07 | 74.2 | 71.76 | 71.9 | 74.2 | 110400.0 | 74.2 |
2021-01-06 | 71.44 | 69.62 | 70.07 | 70.83 | 94300.0 | 70.83 |
2021-01-05 | 71.82 | 70.03 | 70.03 | 70.9 | 316300.0 | 70.9 |
2021-01-04 | 72.4 | 69.38 | 70.8 | 70.72 | 89300.0 | 70.72 |
2020-12-31 | 71.34 | 69.32 | 71.1 | 70.6 | 48700.0 | 70.6 |
2020-12-30 | 71.08 | 69.32 | 69.32 | 70.45 | 47900.0 | 70.45 |
2020-12-29 | 71.25 | 68.55 | 71.17 | 68.92 | 33600.0 | 68.92 |
2020-12-28 | 71.81 | 69.43 | 71.7 | 70.12 | 41200.0 | 70.12 |
2020-12-24 | 71.41 | 69.75 | 70.28 | 70.34 | 52800.0 | 70.34 |
2020-12-23 | 70.38 | 68.97 | 70.13 | 69.14 | 58000.0 | 69.14 |
2020-12-22 | 70.33 | 68.67 | 70.01 | 70.0 | 81800.0 | 70.0 |
2020-12-21 | 70.55 | 67.75 | 68.55 | 69.98 | 112400.0 | 69.98 |
2020-12-18 | 71.65 | 69.89 | 70.39 | 70.88 | 70900.0 | 70.88 |
2020-12-17 | 71.65 | 69.73 | 71.65 | 70.24 | 48400.0 | 70.24 |
2020-12-16 | 72.53 | 70.57 | 70.57 | 70.96 | 158100.0 | 70.96 |
2020-12-15 | 72.0 | 70.06 | 70.06 | 71.34 | 85600.0 | 71.34 |
2020-12-14 | 70.54 | 69.17 | 69.17 | 70.15 | 92200.0 | 70.15 |
2020-12-11 | 69.44 | 67.32 | 68.0 | 68.29 | 62300.0 | 68.29 |
2020-12-10 | 68.65 | 67.0 | 67.57 | 68.33 | 97300.0 | 68.33 |
2020-12-09 | 71.25 | 67.02 | 70.74 | 68.08 | 214200.0 | 68.08 |
2020-12-08 | 70.5 | 68.33 | 69.2 | 69.95 | 162100.0 | 69.95 |
2020-12-07 | 69.89 | 65.87 | 67.37 | 69.52 | 251500.0 | 69.52 |
2020-12-04 | 67.52 | 65.43 | 66.0 | 67.49 | 123400.0 | 67.49 |
2020-12-03 | 66.76 | 65.33 | 65.33 | 65.64 | 80100.0 | 65.64 |
2020-12-02 | 65.52 | 64.36 | 64.98 | 65.17 | 84300.0 | 65.17 |
2020-12-01 | 65.2 | 64.21 | 64.75 | 64.71 | 127300.0 | 64.71 |
2020-11-30 | 65.54 | 63.51 | 65.09 | 64.54 | 95000.0 | 64.54 |
2020-11-27 | 65.38 | 63.69 | 63.69 | 65.22 | 51300.0 | 65.22 |
2020-11-25 | 64.0 | 61.68 | 63.99 | 63.09 | 91100.0 | 63.09 |
2020-11-24 | 63.97 | 61.5 | 62.07 | 63.69 | 214000.0 | 63.69 |
2020-11-23 | 62.3 | 60.55 | 62.12 | 62.0 | 121900.0 | 62.0 |
2020-11-20 | 62.67 | 61.36 | 61.64 | 61.44 | 107000.0 | 61.44 |
2020-11-19 | 61.87 | 60.97 | 61.54 | 61.63 | 84100.0 | 61.63 |
2020-11-18 | 62.23 | 60.95 | 61.93 | 61.48 | 73900.0 | 61.48 |
2020-11-17 | 62.1 | 60.3 | 61.99 | 61.99 | 126100.0 | 61.99 |
2020-11-16 | 62.2 | 61.01 | 61.01 | 61.95 | 132700.0 | 61.95 |
2020-11-13 | 61.55 | 60.43 | 60.43 | 60.91 | 119700.0 | 60.91 |
2020-11-12 | 61.84 | 59.14 | 60.33 | 60.51 | 142600.0 | 60.51 |
2020-11-11 | 61.65 | 59.61 | 59.89 | 60.91 | 122400.0 | 60.91 |
2020-11-10 | 60.64 | 59.1 | 60.01 | 59.3 | 118000.0 | 59.3 |
2020-11-09 | 65.0 | 61.41 | 64.47 | 61.54 | 92300.0 | 61.54 |
2020-11-06 | 63.09 | 61.5 | 61.95 | 62.89 | 51200.0 | 62.89 |
2020-11-05 | 62.28 | 60.72 | 61.02 | 61.81 | 113800.0 | 61.81 |
2020-11-04 | 60.93 | 58.88 | 59.7 | 60.2 | 172300.0 | 60.2 |
2020-11-03 | 59.27 | 56.09 | 56.25 | 58.36 | 228200.0 | 58.36 |
2020-11-02 | 56.98 | 55.34 | 56.04 | 56.51 | 201100.0 | 56.51 |
2020-10-30 | 56.23 | 54.92 | 56.06 | 55.63 | 128200.0 | 55.63 |
2020-10-29 | 57.21 | 55.53 | 55.88 | 56.54 | 136800.0 | 56.54 |
2020-10-28 | 56.31 | 54.72 | 56.31 | 55.25 | 114400.0 | 55.25 |
2020-10-27 | 57.6 | 56.4 | 57.2 | 56.91 | 80600.0 | 56.91 |
2020-10-26 | 57.34 | 56.3 | 56.45 | 56.64 | 185200.0 | 56.64 |
2020-10-23 | 57.61 | 56.31 | 57.09 | 57.48 | 143700.0 | 57.48 |
2020-10-22 | 58.3 | 56.44 | 58.2 | 57.28 | 84400.0 | 57.28 |
2020-10-21 | 59.06 | 57.42 | 57.68 | 58.32 | 176400.0 | 58.32 |
2020-10-20 | 58.82 | 57.22 | 58.82 | 57.75 | 166700.0 | 57.75 |
2020-10-19 | 57.81 | 57.26 | 57.41 | 57.69 | 252900.0 | 57.69 |
2020-10-16 | 57.98 | 55.71 | 57.98 | 56.47 | 83700.0 | 56.47 |
2020-10-15 | 58.06 | 56.76 | 57.17 | 57.32 | 268800.0 | 57.32 |
2020-10-14 | 59.4 | 56.89 | 58.61 | 58.37 | 1671100.0 | 58.37 |
2020-10-13 | 59.0 | 51.94 | 56.73 | 58.51 | 1970700.0 | 58.51 |
2020-10-12 | 57.14 | 56.38 | 56.38 | 56.85 | 47000.0 | 56.85 |
2020-10-09 | 56.58 | 55.53 | 55.61 | 56.05 | 55200.0 | 56.05 |
2020-10-08 | 55.17 | 54.02 | 54.09 | 55.08 | 45000.0 | 55.08 |
2020-10-07 | 54.49 | 53.36 | 53.91 | 53.89 | 58600.0 | 53.89 |
2020-10-06 | 54.33 | 53.21 | 53.8 | 53.23 | 44300.0 | 53.23 |
2020-10-05 | 54.0 | 53.06 | 53.06 | 53.78 | 31900.0 | 53.78 |
2020-10-02 | 53.04 | 52.09 | 52.75 | 52.56 | 53000.0 | 52.56 |
2020-10-01 | 54.11 | 53.19 | 53.19 | 54.02 | 66100.0 | 54.02 |
2020-09-30 | 52.9 | 52.0 | 52.29 | 52.14 | 69400.0 | 52.14 |
2020-09-29 | 52.9 | 51.43 | 51.59 | 52.45 | 100000.0 | 52.45 |
2020-09-28 | 51.92 | 50.42 | 51.13 | 51.64 | 86300.0 | 51.64 |
2020-09-25 | 50.59 | 49.13 | 49.96 | 50.52 | 64600.0 | 50.52 |
2020-09-24 | 50.65 | 48.75 | 48.75 | 50.03 | 61100.0 | 50.03 |
2020-09-23 | 50.83 | 49.25 | 49.9 | 49.29 | 122100.0 | 49.29 |
2020-09-22 | 50.78 | 49.0 | 49.7 | 50.39 | 58200.0 | 50.39 |
2020-09-21 | 49.82 | 48.43 | 48.48 | 49.74 | 59700.0 | 49.74 |
2020-09-18 | 50.99 | 49.27 | 50.52 | 49.62 | 33600.0 | 49.62 |
2020-09-17 | 50.27 | 48.8 | 48.8 | 50.11 | 191600.0 | 50.11 |
2020-09-16 | 49.91 | 48.65 | 49.36 | 49.85 | 208500.0 | 49.85 |
2020-09-15 | 49.97 | 48.84 | 49.32 | 49.26 | 185000.0 | 49.26 |
2020-09-14 | 49.0 | 48.05 | 48.11 | 48.35 | 66100.0 | 48.35 |
2020-09-11 | 48.15 | 46.07 | 47.88 | 46.8 | 131600.0 | 46.8 |
2020-09-10 | 48.21 | 47.26 | 47.69 | 47.32 | 116600.0 | 47.32 |
2020-09-09 | 48.49 | 47.42 | 47.7 | 47.74 | 126700.0 | 47.74 |
2020-09-08 | 49.13 | 46.89 | 48.98 | 46.93 | 233500.0 | 46.93 |
2020-09-04 | 51.7 | 48.48 | 51.55 | 50.51 | 181800.0 | 50.51 |
2020-09-03 | 53.07 | 51.18 | 53.07 | 51.86 | 259000.0 | 51.86 |
2020-09-02 | 55.08 | 54.12 | 54.18 | 54.73 | 94400.0 | 54.73 |
2020-09-01 | 53.88 | 52.94 | 53.0 | 53.77 | 87400.0 | 53.77 |
2020-08-31 | 54.33 | 53.04 | 53.75 | 53.08 | 108700.0 | 53.08 |
2020-08-28 | 54.17 | 52.8 | 53.01 | 53.84 | 55300.0 | 53.84 |
2020-08-27 | 54.77 | 51.91 | 54.65 | 52.93 | 164500.0 | 52.93 |
2020-08-26 | 55.13 | 54.05 | 54.38 | 54.39 | 57100.0 | 54.39 |
2020-08-25 | 54.45 | 53.74 | 53.74 | 54.05 | 53100.0 | 54.05 |
2020-08-24 | 55.07 | 53.73 | 55.07 | 54.0 | 60000.0 | 54.0 |
2020-08-21 | 54.61 | 53.18 | 54.16 | 54.2 | 70100.0 | 54.2 |
2020-08-20 | 55.0 | 53.68 | 54.86 | 54.12 | 57300.0 | 54.12 |
2020-08-19 | 56.0 | 54.69 | 55.89 | 55.45 | 92400.0 | 55.45 |
2020-08-18 | 56.95 | 55.77 | 56.89 | 55.98 | 56400.0 | 55.98 |
2020-08-17 | 56.73 | 55.28 | 55.53 | 56.58 | 82400.0 | 56.58 |
2020-08-14 | 55.5 | 54.22 | 54.82 | 54.96 | 52100.0 | 54.96 |
2020-08-13 | 56.17 | 54.05 | 55.03 | 55.04 | 140900.0 | 55.04 |
2020-08-12 | 54.68 | 53.45 | 53.8 | 54.62 | 113200.0 | 54.62 |
2020-08-11 | 53.76 | 52.74 | 52.89 | 53.06 | 92600.0 | 53.06 |
2020-08-10 | 54.65 | 52.69 | 54.01 | 53.19 | 71900.0 | 53.19 |
2020-08-07 | 55.14 | 52.8 | 54.58 | 53.91 | 139900.0 | 53.91 |
2020-08-06 | 57.07 | 54.61 | 55.88 | 55.0 | 283800.0 | 55.0 |
2020-08-05 | 57.87 | 55.74 | 56.74 | 56.33 | 329200.0 | 56.33 |
2020-08-04 | 57.0 | 52.5 | 53.0 | 55.64 | 488900.0 | 55.64 |
2020-08-03 | 54.04 | 51.5 | 51.97 | 53.61 | 339800.0 | 53.61 |
2020-07-31 | 51.69 | 49.37 | 51.41 | 51.4 | 162500.0 | 51.4 |
2020-07-30 | 51.63 | 49.01 | 49.38 | 51.0 | 253300.0 | 51.0 |
2020-07-29 | 50.21 | 49.16 | 49.64 | 49.49 | 88100.0 | 49.49 |
2020-07-28 | 50.47 | 49.04 | 50.47 | 49.15 | 87000.0 | 49.15 |
2020-07-27 | 50.48 | 49.28 | 49.46 | 50.47 | 117400.0 | 50.47 |
2020-07-24 | 49.63 | 48.2 | 49.63 | 48.6 | 78100.0 | 48.6 |
2020-07-23 | 51.32 | 49.74 | 49.74 | 50.22 | 97000.0 | 50.22 |
2020-07-22 | 50.75 | 49.65 | 49.89 | 49.95 | 71100.0 | 49.95 |
2020-07-21 | 50.97 | 49.45 | 50.67 | 49.84 | 99400.0 | 49.84 |
2020-07-20 | 49.78 | 48.5 | 49.02 | 49.53 | 110800.0 | 49.53 |
2020-07-17 | 49.85 | 47.88 | 47.96 | 48.71 | 124400.0 | 48.71 |
2020-07-16 | 48.81 | 47.34 | 47.59 | 47.86 | 37900.0 | 47.86 |
2020-07-15 | 49.19 | 47.11 | 48.94 | 48.03 | 108600.0 | 48.03 |
2020-07-14 | 48.97 | 47.56 | 47.94 | 48.57 | 75400.0 | 48.57 |
2020-07-13 | 50.53 | 48.17 | 49.82 | 48.18 | 114400.0 | 48.18 |
2020-07-10 | 49.22 | 47.79 | 49.22 | 48.82 | 88500.0 | 48.82 |
2020-07-09 | 49.67 | 48.08 | 49.0 | 49.42 | 129100.0 | 49.42 |
2020-07-08 | 48.85 | 48.03 | 48.48 | 48.73 | 66800.0 | 48.73 |
2020-07-07 | 49.44 | 48.31 | 49.15 | 48.47 | 93800.0 | 48.47 |
2020-07-06 | 49.74 | 48.8 | 49.45 | 49.4 | 131600.0 | 49.4 |
2020-07-02 | 49.06 | 48.15 | 48.23 | 48.65 | 97200.0 | 48.65 |
2020-07-01 | 48.23 | 46.68 | 47.98 | 47.74 | 164000.0 | 47.74 |
2020-06-30 | 48.29 | 46.85 | 46.91 | 48.19 | 117000.0 | 48.19 |
2020-06-29 | 47.19 | 46.27 | 46.8 | 46.57 | 155400.0 | 46.57 |
2020-06-26 | 48.26 | 46.77 | 48.26 | 46.91 | 85500.0 | 46.91 |
2020-06-25 | 48.32 | 46.95 | 47.25 | 48.2 | 79600.0 | 48.2 |
2020-06-24 | 48.25 | 47.1 | 47.36 | 47.84 | 209000.0 | 47.84 |
2020-06-23 | 48.16 | 47.27 | 47.55 | 48.02 | 121100.0 | 48.02 |
2020-06-22 | 47.77 | 45.05 | 47.04 | 47.54 | 228100.0 | 47.54 |
2020-06-19 | 49.4 | 48.07 | 48.9 | 48.09 | 195300.0 | 48.09 |
2020-06-18 | 49.83 | 48.49 | 48.51 | 49.15 | 180500.0 | 49.15 |
2020-06-17 | 50.72 | 49.5 | 49.91 | 49.63 | 198100.0 | 49.63 |
2020-06-16 | 51.2 | 49.61 | 50.59 | 49.94 | 444400.0 | 49.94 |
2020-06-15 | 48.21 | 46.71 | 46.71 | 47.92 | 194600.0 | 47.92 |
2020-06-12 | 48.38 | 45.33 | 46.84 | 47.43 | 165200.0 | 47.43 |
2020-06-11 | 48.92 | 45.69 | 48.03 | 46.16 | 159500.0 | 46.16 |
2020-06-10 | 50.86 | 48.88 | 50.86 | 49.73 | 141900.0 | 49.73 |
2020-06-09 | 50.86 | 49.32 | 49.44 | 50.19 | 116400.0 | 50.19 |
2020-06-08 | 51.23 | 49.0 | 49.98 | 49.68 | 179700.0 | 49.68 |
2020-06-05 | 49.44 | 47.71 | 48.3 | 49.26 | 101400.0 | 49.26 |
2020-06-04 | 48.72 | 46.03 | 47.08 | 47.88 | 160000.0 | 47.88 |
2020-06-03 | 48.73 | 47.62 | 48.11 | 48.21 | 117100.0 | 48.21 |
2020-06-02 | 48.8 | 47.31 | 48.4 | 47.99 | 304600.0 | 47.99 |
2020-06-01 | 48.73 | 47.81 | 48.07 | 48.14 | 134300.0 | 48.14 |
2020-05-29 | 47.75 | 46.27 | 46.57 | 47.7 | 118000.0 | 47.7 |
2020-05-28 | 47.81 | 46.04 | 47.81 | 46.36 | 60800.0 | 46.36 |
2020-05-27 | 48.66 | 46.8 | 47.84 | 47.5 | 110000.0 | 47.5 |
2020-05-26 | 49.06 | 46.66 | 48.75 | 47.63 | 161200.0 | 47.63 |
2020-05-22 | 47.98 | 44.7 | 44.73 | 47.1 | 197500.0 | 47.1 |
2020-05-21 | 46.96 | 44.87 | 46.65 | 45.17 | 90500.0 | 45.17 |
2020-05-20 | 47.29 | 45.37 | 45.37 | 46.23 | 172200.0 | 46.23 |
2020-05-19 | 45.86 | 44.38 | 44.44 | 44.64 | 145400.0 | 44.64 |
2020-05-18 | 45.09 | 43.18 | 45.09 | 44.03 | 155200.0 | 44.03 |
2020-05-15 | 43.8 | 41.71 | 43.0 | 43.02 | 164300.0 | 43.02 |
2020-05-14 | 43.79 | 39.13 | 43.79 | 43.32 | 236600.0 | 43.32 |
2020-05-13 | 41.47 | 39.14 | 41.32 | 39.92 | 102000.0 | 39.92 |
2020-05-12 | 43.01 | 40.87 | 42.95 | 41.04 | 125200.0 | 41.04 |
2020-05-11 | 42.5 | 41.28 | 42.35 | 42.01 | 119200.0 | 42.01 |
2020-05-08 | 41.9 | 40.52 | 40.89 | 41.77 | 110900.0 | 41.77 |
2020-05-07 | 40.0 | 39.39 | 39.88 | 39.75 | 77400.0 | 39.75 |
2020-05-06 | 39.63 | 38.48 | 39.07 | 39.16 | 92500.0 | 39.16 |
2020-05-05 | 38.86 | 37.82 | 38.5 | 38.1 | 101600.0 | 38.1 |
2020-05-04 | 36.33 | 35.66 | 36.0 | 36.32 | 120600.0 | 36.32 |
2020-05-01 | 38.14 | 35.46 | 37.84 | 36.52 | 162900.0 | 36.52 |
2020-04-30 | 40.27 | 38.0 | 39.9 | 38.31 | 70400.0 | 38.31 |
2020-04-29 | 39.99 | 38.61 | 38.61 | 39.98 | 52900.0 | 39.98 |
2020-04-28 | 38.88 | 37.66 | 38.6 | 37.97 | 74900.0 | 37.97 |
2020-04-27 | 38.66 | 37.71 | 37.9 | 38.3 | 56100.0 | 38.3 |
2020-04-24 | 38.7 | 36.85 | 38.18 | 37.96 | 70600.0 | 37.96 |
2020-04-23 | 38.81 | 37.41 | 38.8 | 37.66 | 60100.0 | 37.66 |
2020-04-22 | 38.8 | 36.5 | 36.5 | 38.42 | 155800.0 | 38.42 |
2020-04-21 | 36.58 | 35.07 | 36.31 | 35.41 | 81400.0 | 35.41 |
2020-04-20 | 37.88 | 36.54 | 37.76 | 36.66 | 100600.0 | 36.66 |
2020-04-17 | 38.22 | 36.31 | 37.57 | 36.78 | 66300.0 | 36.78 |
2020-04-16 | 36.79 | 35.5 | 35.9 | 36.46 | 158400.0 | 36.46 |
2020-04-15 | 35.38 | 34.35 | 35.24 | 35.03 | 44000.0 | 35.03 |
2020-04-14 | 36.84 | 35.21 | 36.15 | 36.14 | 51900.0 | 36.14 |
2020-04-13 | 36.06 | 35.2 | 35.75 | 35.24 | 50000.0 | 35.24 |
2020-04-09 | 36.53 | 34.89 | 36.53 | 35.5 | 48000.0 | 35.5 |
2020-04-08 | 35.99 | 34.59 | 35.9 | 35.63 | 35300.0 | 35.63 |
2020-04-07 | 36.21 | 34.72 | 36.03 | 35.63 | 77500.0 | 35.63 |
2020-04-06 | 34.67 | 32.76 | 32.76 | 34.26 | 47800.0 | 34.26 |
2020-04-03 | 32.26 | 31.26 | 31.74 | 31.76 | 72700.0 | 31.76 |
2020-04-02 | 32.66 | 31.54 | 31.54 | 32.0 | 139100.0 | 32.0 |
2020-04-01 | 32.85 | 31.66 | 31.66 | 32.0 | 83700.0 | 32.0 |
2020-03-31 | 33.73 | 32.09 | 33.25 | 32.65 | 70700.0 | 32.65 |
2020-03-30 | 33.77 | 32.75 | 33.01 | 33.25 | 41500.0 | 33.25 |
2020-03-27 | 33.8 | 31.71 | 33.8 | 32.06 | 71800.0 | 32.06 |
2020-03-26 | 34.68 | 32.24 | 32.5 | 34.55 | 96200.0 | 34.55 |
2020-03-25 | 33.44 | 31.2 | 31.39 | 31.77 | 69900.0 | 31.77 |
2020-03-24 | 32.25 | 29.99 | 29.99 | 31.93 | 97200.0 | 31.93 |
2020-03-23 | 29.5 | 27.42 | 28.05 | 28.9 | 149000.0 | 28.9 |
2020-03-20 | 31.39 | 28.13 | 28.42 | 28.54 | 92300.0 | 28.54 |
2020-03-19 | 29.45 | 26.76 | 26.8 | 28.06 | 112400.0 | 28.06 |
2020-03-18 | 29.3 | 25.7 | 28.36 | 26.82 | 105300.0 | 26.82 |
2020-03-17 | 31.22 | 27.26 | 28.04 | 30.59 | 298000.0 | 30.59 |
2020-03-16 | 30.2 | 27.5 | 28.84 | 28.71 | 104000.0 | 28.71 |
2020-03-13 | 33.08 | 30.2 | 32.12 | 32.48 | 64500.0 | 32.48 |
2020-03-12 | 32.6 | 30.0 | 31.09 | 30.24 | 152600.0 | 30.24 |
2020-03-11 | 34.57 | 32.7 | 33.86 | 33.14 | 110800.0 | 33.14 |
2020-03-10 | 34.8 | 33.95 | 34.76 | 34.67 | 180100.0 | 34.67 |
2020-03-09 | 33.84 | 30.07 | 30.38 | 32.5 | 313900.0 | 32.5 |
2020-03-06 | 36.59 | 35.71 | 35.76 | 36.51 | 213600.0 | 36.51 |
2020-03-05 | 36.69 | 35.73 | 36.19 | 36.59 | 127800.0 | 36.59 |
2020-03-04 | 37.32 | 35.93 | 36.61 | 37.26 | 77300.0 | 37.26 |
2020-03-03 | 36.86 | 35.63 | 35.94 | 36.41 | 335100.0 | 36.41 |
2020-03-02 | 35.94 | 34.67 | 35.47 | 35.8 | 99100.0 | 35.8 |
2020-02-28 | 36.33 | 34.43 | 34.71 | 35.34 | 164700.0 | 35.34 |
2020-02-27 | 36.33 | 35.08 | 35.41 | 36.04 | 183500.0 | 36.04 |
2020-02-26 | 37.22 | 36.23 | 36.74 | 36.7 | 81100.0 | 36.7 |
2020-02-25 | 37.4 | 36.02 | 37.18 | 36.08 | 143100.0 | 36.08 |
2020-02-24 | 37.4 | 36.01 | 36.28 | 37.1 | 241000.0 | 37.1 |
2020-02-21 | 38.44 | 37.78 | 38.44 | 38.3 | 100500.0 | 38.3 |
2020-02-20 | 39.15 | 38.0 | 39.15 | 38.71 | 55100.0 | 38.71 |
2020-02-19 | 39.34 | 38.11 | 38.15 | 39.18 | 120500.0 | 39.18 |
2020-02-18 | 39.44 | 37.62 | 38.9 | 38.03 | 132900.0 | 38.03 |