名前 | Envista Holdings Corporation Common Stock |
ティッカー | NVST |
国 | nan |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.53 | 38.62 | 40.52 | 38.89 | 1838700.0 | 38.89 |
2021-02-12 | 40.36 | 39.29 | 39.5 | 40.35 | 2286100.0 | 40.35 |
2021-02-11 | 41.4 | 39.13 | 39.31 | 39.78 | 4574400.0 | 39.78 |
2021-02-10 | 39.7 | 38.62 | 39.2 | 38.94 | 1600800.0 | 38.94 |
2021-02-09 | 39.2 | 38.38 | 38.87 | 38.93 | 1191700.0 | 38.93 |
2021-02-08 | 39.26 | 37.84 | 37.84 | 39.07 | 1812900.0 | 39.07 |
2021-02-05 | 39.31 | 37.33 | 39.1 | 37.7 | 1404300.0 | 37.7 |
2021-02-04 | 38.5 | 36.85 | 37.03 | 37.94 | 1851300.0 | 37.94 |
2021-02-03 | 37.04 | 36.34 | 36.5 | 36.86 | 2619700.0 | 36.86 |
2021-02-02 | 37.77 | 36.27 | 36.66 | 36.45 | 2749100.0 | 36.45 |
2021-02-01 | 36.36 | 35.29 | 35.78 | 36.02 | 1076800.0 | 36.02 |
2021-01-29 | 36.39 | 34.5 | 36.2 | 35.54 | 1336900.0 | 35.54 |
2021-01-28 | 37.09 | 35.33 | 35.69 | 36.31 | 2094400.0 | 36.31 |
2021-01-27 | 36.27 | 33.75 | 35.66 | 35.4 | 2363600.0 | 35.4 |
2021-01-26 | 37.3 | 36.48 | 36.9 | 36.69 | 1851500.0 | 36.69 |
2021-01-25 | 36.76 | 35.43 | 36.55 | 36.51 | 1107600.0 | 36.51 |
2021-01-22 | 36.73 | 35.91 | 36.37 | 36.58 | 837700.0 | 36.58 |
2021-01-21 | 37.03 | 35.61 | 36.9 | 36.36 | 1262100.0 | 36.36 |
2021-01-20 | 36.78 | 36.19 | 36.33 | 36.69 | 1400500.0 | 36.69 |
2021-01-19 | 36.49 | 35.67 | 36.2 | 36.21 | 971600.0 | 36.21 |
2021-01-15 | 35.99 | 34.42 | 35.06 | 35.76 | 2759500.0 | 35.76 |
2021-01-14 | 36.16 | 35.0 | 35.69 | 35.19 | 3587400.0 | 35.19 |
2021-01-13 | 36.34 | 35.77 | 35.8 | 35.84 | 2196600.0 | 35.84 |
2021-01-12 | 36.5 | 35.11 | 35.25 | 35.98 | 1641000.0 | 35.98 |
2021-01-11 | 35.38 | 34.45 | 34.45 | 35.07 | 917900.0 | 35.07 |
2021-01-08 | 35.7 | 34.4 | 35.3 | 34.95 | 1126000.0 | 34.95 |
2021-01-07 | 36.0 | 34.14 | 35.49 | 34.46 | 1183200.0 | 34.46 |
2021-01-06 | 35.1 | 33.88 | 34.02 | 34.89 | 1667200.0 | 34.89 |
2021-01-05 | 34.21 | 32.14 | 32.36 | 33.81 | 750700.0 | 33.81 |
2021-01-04 | 34.56 | 32.49 | 34.16 | 32.95 | 1004700.0 | 32.95 |
2020-12-31 | 33.88 | 32.77 | 32.93 | 33.73 | 784500.0 | 33.73 |
2020-12-30 | 33.51 | 32.81 | 32.9 | 33.15 | 637600.0 | 33.15 |
2020-12-29 | 33.47 | 32.69 | 33.1 | 32.84 | 693700.0 | 32.84 |
2020-12-28 | 33.17 | 32.52 | 32.66 | 32.84 | 574100.0 | 32.84 |
2020-12-24 | 33.03 | 32.1 | 32.95 | 32.44 | 228400.0 | 32.44 |
2020-12-23 | 32.96 | 32.49 | 32.81 | 32.74 | 599800.0 | 32.74 |
2020-12-22 | 33.31 | 32.26 | 32.58 | 32.52 | 748100.0 | 32.52 |
2020-12-21 | 32.56 | 31.39 | 32.0 | 32.52 | 563500.0 | 32.52 |
2020-12-18 | 33.33 | 32.33 | 32.78 | 32.69 | 1668800.0 | 32.69 |
2020-12-17 | 33.19 | 31.88 | 32.15 | 32.81 | 924300.0 | 32.81 |
2020-12-16 | 32.46 | 31.5 | 32.01 | 32.05 | 1049100.0 | 32.05 |
2020-12-15 | 32.4 | 30.68 | 31.17 | 32.01 | 1131900.0 | 32.01 |
2020-12-14 | 31.85 | 30.6 | 31.36 | 30.65 | 1126200.0 | 30.65 |
2020-12-11 | 32.49 | 30.62 | 32.11 | 30.88 | 1151500.0 | 30.88 |
2020-12-10 | 32.36 | 31.09 | 31.36 | 32.31 | 689000.0 | 32.31 |
2020-12-09 | 32.57 | 31.52 | 32.39 | 31.66 | 1334900.0 | 31.66 |
2020-12-08 | 32.13 | 31.51 | 31.66 | 32.11 | 1033500.0 | 32.11 |
2020-12-07 | 32.91 | 31.57 | 32.36 | 31.67 | 824600.0 | 31.67 |
2020-12-04 | 32.54 | 31.47 | 31.91 | 32.35 | 1272400.0 | 32.35 |
2020-12-03 | 32.6 | 30.75 | 30.98 | 31.85 | 2154900.0 | 31.85 |
2020-12-02 | 31.65 | 29.79 | 30.08 | 31.15 | 1801700.0 | 31.15 |
2020-12-01 | 30.61 | 29.82 | 30.06 | 30.07 | 800600.0 | 30.07 |
2020-11-30 | 30.04 | 29.31 | 29.72 | 29.73 | 1112300.0 | 29.73 |
2020-11-27 | 30.0 | 29.29 | 29.36 | 29.51 | 488900.0 | 29.51 |
2020-11-25 | 29.65 | 28.63 | 29.54 | 29.12 | 721200.0 | 29.12 |
2020-11-24 | 29.8 | 28.89 | 29.71 | 29.49 | 3735900.0 | 29.49 |
2020-11-23 | 29.4 | 28.43 | 29.06 | 29.23 | 2173600.0 | 29.23 |
2020-11-20 | 29.5 | 28.89 | 29.0 | 28.98 | 1297300.0 | 28.98 |
2020-11-19 | 29.2 | 28.31 | 28.84 | 29.07 | 1466300.0 | 29.07 |
2020-11-18 | 29.77 | 28.61 | 28.82 | 28.66 | 1191600.0 | 28.66 |
2020-11-17 | 28.85 | 27.79 | 28.61 | 28.76 | 1543400.0 | 28.76 |
2020-11-16 | 30.69 | 28.93 | 30.63 | 29.11 | 1618600.0 | 29.11 |
2020-11-13 | 30.44 | 29.25 | 29.58 | 29.78 | 1512500.0 | 29.78 |
2020-11-12 | 29.63 | 28.87 | 29.28 | 29.2 | 934200.0 | 29.2 |
2020-11-11 | 30.5 | 28.6 | 30.5 | 29.52 | 968400.0 | 29.52 |
2020-11-10 | 30.98 | 29.2 | 29.49 | 30.24 | 1947200.0 | 30.24 |
2020-11-09 | 33.09 | 29.11 | 29.99 | 29.62 | 3170200.0 | 29.62 |
2020-11-06 | 27.9 | 27.16 | 27.59 | 27.31 | 873900.0 | 27.31 |
2020-11-05 | 27.75 | 26.86 | 27.01 | 27.59 | 947600.0 | 27.59 |
2020-11-04 | 27.64 | 26.35 | 27.12 | 26.76 | 1420100.0 | 26.76 |
2020-11-03 | 28.06 | 26.72 | 27.44 | 26.93 | 1331900.0 | 26.93 |
2020-11-02 | 27.35 | 26.02 | 26.83 | 27.02 | 2332000.0 | 27.02 |
2020-10-30 | 28.52 | 26.0 | 26.75 | 26.42 | 3537300.0 | 26.42 |
2020-10-29 | 25.12 | 24.29 | 24.44 | 24.93 | 1570100.0 | 24.93 |
2020-10-28 | 25.72 | 24.3 | 25.54 | 24.5 | 1214500.0 | 24.5 |
2020-10-27 | 27.02 | 25.99 | 26.49 | 26.05 | 1051700.0 | 26.05 |
2020-10-26 | 27.32 | 26.12 | 27.16 | 26.39 | 1448800.0 | 26.39 |
2020-10-23 | 28.19 | 27.35 | 27.71 | 27.64 | 1413900.0 | 27.64 |
2020-10-22 | 28.48 | 26.64 | 26.98 | 27.56 | 2447600.0 | 27.56 |
2020-10-21 | 26.95 | 25.89 | 26.1 | 26.35 | 939500.0 | 26.35 |
2020-10-20 | 26.81 | 25.94 | 26.27 | 26.17 | 2226400.0 | 26.17 |
2020-10-19 | 27.37 | 26.13 | 27.15 | 26.15 | 1137000.0 | 26.15 |
2020-10-16 | 27.02 | 26.43 | 26.61 | 26.89 | 1569500.0 | 26.89 |
2020-10-15 | 26.35 | 25.5 | 25.51 | 26.26 | 777200.0 | 26.26 |
2020-10-14 | 26.39 | 25.79 | 25.8 | 25.99 | 767700.0 | 25.99 |
2020-10-13 | 26.88 | 25.64 | 26.68 | 25.78 | 1359000.0 | 25.78 |
2020-10-12 | 26.97 | 26.5 | 26.81 | 26.82 | 735000.0 | 26.82 |
2020-10-09 | 27.03 | 26.21 | 26.94 | 26.53 | 1110300.0 | 26.53 |
2020-10-08 | 26.65 | 25.89 | 26.43 | 26.64 | 956500.0 | 26.64 |
2020-10-07 | 26.42 | 25.67 | 25.73 | 26.13 | 1097100.0 | 26.13 |
2020-10-06 | 26.16 | 25.21 | 25.45 | 25.35 | 693000.0 | 25.35 |
2020-10-05 | 25.5 | 24.69 | 24.92 | 25.25 | 1923000.0 | 25.25 |
2020-10-02 | 24.89 | 23.63 | 23.95 | 24.57 | 1069500.0 | 24.57 |
2020-10-01 | 25.84 | 23.59 | 24.8 | 24.49 | 2653400.0 | 24.49 |
2020-09-30 | 25.03 | 24.16 | 24.26 | 24.68 | 1052600.0 | 24.68 |
2020-09-29 | 24.8 | 24.18 | 24.62 | 24.35 | 1180400.0 | 24.35 |
2020-09-28 | 24.75 | 24.17 | 24.25 | 24.45 | 928900.0 | 24.45 |
2020-09-25 | 23.94 | 22.88 | 23.07 | 23.88 | 811900.0 | 23.88 |
2020-09-24 | 23.82 | 22.51 | 22.67 | 23.22 | 2526400.0 | 23.22 |
2020-09-23 | 23.85 | 22.68 | 23.69 | 22.82 | 1572900.0 | 22.82 |
2020-09-22 | 24.1 | 23.36 | 23.59 | 23.68 | 2105100.0 | 23.68 |
2020-09-21 | 24.11 | 23.2 | 23.8 | 23.48 | 2742600.0 | 23.48 |
2020-09-18 | 25.58 | 24.24 | 25.49 | 24.39 | 3204600.0 | 24.39 |
2020-09-17 | 25.77 | 24.73 | 25.14 | 25.64 | 1378400.0 | 25.64 |
2020-09-16 | 26.48 | 25.52 | 26.32 | 25.54 | 1642900.0 | 25.54 |
2020-09-15 | 26.64 | 25.74 | 26.15 | 26.07 | 1575800.0 | 26.07 |
2020-09-14 | 26.12 | 25.17 | 25.25 | 25.79 | 1151200.0 | 25.79 |
2020-09-11 | 25.66 | 24.86 | 25.11 | 24.99 | 2202300.0 | 24.99 |
2020-09-10 | 25.52 | 24.65 | 24.7 | 24.86 | 2004900.0 | 24.86 |
2020-09-09 | 24.65 | 23.71 | 23.71 | 24.36 | 2054700.0 | 24.36 |
2020-09-08 | 24.07 | 23.01 | 23.44 | 23.4 | 1102300.0 | 23.4 |
2020-09-04 | 24.59 | 23.26 | 24.29 | 23.89 | 1429800.0 | 23.89 |
2020-09-03 | 24.79 | 23.58 | 24.52 | 24.2 | 2012400.0 | 24.2 |
2020-09-02 | 24.72 | 23.6 | 24.09 | 24.68 | 1043300.0 | 24.68 |
2020-09-01 | 24.18 | 23.72 | 23.86 | 24.03 | 744400.0 | 24.03 |
2020-08-31 | 24.21 | 23.66 | 23.89 | 23.99 | 920700.0 | 23.99 |
2020-08-28 | 24.05 | 23.38 | 23.55 | 23.93 | 752800.0 | 23.93 |
2020-08-27 | 23.85 | 23.14 | 23.2 | 23.55 | 788500.0 | 23.55 |
2020-08-26 | 23.54 | 22.98 | 23.45 | 23.22 | 354900.0 | 23.22 |
2020-08-25 | 23.66 | 22.93 | 23.17 | 23.55 | 746700.0 | 23.55 |
2020-08-24 | 23.96 | 23.05 | 23.13 | 23.28 | 950200.0 | 23.28 |
2020-08-21 | 23.02 | 22.55 | 22.55 | 22.76 | 514800.0 | 22.76 |
2020-08-20 | 23.34 | 22.47 | 23.28 | 22.73 | 838100.0 | 22.73 |
2020-08-19 | 23.97 | 23.35 | 23.74 | 23.42 | 966800.0 | 23.42 |
2020-08-18 | 23.91 | 23.61 | 23.79 | 23.68 | 924000.0 | 23.68 |
2020-08-17 | 24.01 | 23.53 | 23.9 | 23.75 | 742800.0 | 23.75 |
2020-08-14 | 24.31 | 23.56 | 23.83 | 23.85 | 584100.0 | 23.85 |
2020-08-13 | 24.16 | 23.13 | 23.27 | 24.1 | 1601900.0 | 24.1 |
2020-08-12 | 23.72 | 23.03 | 23.28 | 23.32 | 1114500.0 | 23.32 |
2020-08-11 | 23.55 | 23.08 | 23.24 | 23.14 | 1168600.0 | 23.14 |
2020-08-10 | 24.0 | 22.83 | 23.48 | 22.88 | 1616600.0 | 22.88 |
2020-08-07 | 23.39 | 22.69 | 22.73 | 23.37 | 811500.0 | 23.37 |
2020-08-06 | 23.28 | 22.65 | 22.81 | 22.71 | 1219400.0 | 22.71 |
2020-08-05 | 23.14 | 22.8 | 23.0 | 23.01 | 851900.0 | 23.01 |
2020-08-04 | 23.14 | 22.0 | 22.09 | 22.84 | 2032900.0 | 22.84 |
2020-08-03 | 22.46 | 21.75 | 21.87 | 22.13 | 1270900.0 | 22.13 |
2020-07-31 | 23.49 | 20.97 | 22.26 | 21.87 | 3494300.0 | 21.87 |
2020-07-30 | 22.98 | 22.07 | 22.26 | 22.59 | 1744800.0 | 22.59 |
2020-07-29 | 23.01 | 22.1 | 22.15 | 22.74 | 2160700.0 | 22.74 |
2020-07-28 | 22.53 | 21.92 | 22.35 | 21.94 | 1065100.0 | 21.94 |
2020-07-27 | 22.36 | 21.85 | 22.21 | 22.26 | 2252300.0 | 22.26 |
2020-07-24 | 22.53 | 21.89 | 22.33 | 22.24 | 656000.0 | 22.24 |
2020-07-23 | 23.02 | 22.15 | 22.15 | 22.55 | 2444500.0 | 22.55 |
2020-07-22 | 22.52 | 21.59 | 21.59 | 22.33 | 1590300.0 | 22.33 |
2020-07-21 | 21.89 | 21.4 | 21.54 | 21.49 | 1050800.0 | 21.49 |
2020-07-20 | 22.23 | 21.18 | 21.86 | 21.29 | 1445700.0 | 21.29 |
2020-07-17 | 22.15 | 21.83 | 21.91 | 21.91 | 1973500.0 | 21.91 |
2020-07-16 | 21.87 | 21.31 | 21.73 | 21.81 | 1268000.0 | 21.81 |
2020-07-15 | 22.15 | 21.2 | 21.2 | 21.85 | 4035300.0 | 21.85 |
2020-07-14 | 21.07 | 20.22 | 20.28 | 20.83 | 1264900.0 | 20.83 |
2020-07-13 | 20.93 | 20.16 | 20.36 | 20.27 | 1326700.0 | 20.27 |
2020-07-10 | 20.23 | 19.48 | 19.71 | 20.19 | 1052500.0 | 20.19 |
2020-07-09 | 20.31 | 19.43 | 20.23 | 19.71 | 2165200.0 | 19.71 |
2020-07-08 | 21.3 | 19.93 | 21.04 | 20.28 | 1716800.0 | 20.28 |
2020-07-07 | 21.97 | 20.94 | 21.73 | 21.06 | 1429800.0 | 21.06 |
2020-07-06 | 22.42 | 21.41 | 21.68 | 21.8 | 4550700.0 | 21.8 |
2020-07-02 | 21.97 | 21.28 | 21.64 | 21.4 | 1684400.0 | 21.4 |
2020-07-01 | 21.84 | 20.97 | 21.0 | 21.33 | 1947300.0 | 21.33 |
2020-06-30 | 21.22 | 20.35 | 20.45 | 21.09 | 1867500.0 | 21.09 |
2020-06-29 | 20.56 | 19.84 | 20.0 | 20.5 | 926200.0 | 20.5 |
2020-06-26 | 20.5 | 19.5 | 19.81 | 19.74 | 3348000.0 | 19.74 |
2020-06-25 | 20.56 | 19.58 | 20.31 | 19.88 | 2062800.0 | 19.88 |
2020-06-24 | 21.02 | 19.46 | 20.93 | 19.98 | 1634600.0 | 19.98 |
2020-06-23 | 21.5 | 20.32 | 20.32 | 21.26 | 1602000.0 | 21.26 |
2020-06-22 | 20.58 | 19.41 | 20.24 | 20.22 | 1515600.0 | 20.22 |
2020-06-19 | 21.56 | 20.66 | 20.97 | 20.73 | 3632100.0 | 20.73 |
2020-06-18 | 21.02 | 20.07 | 20.39 | 20.88 | 2005600.0 | 20.88 |
2020-06-17 | 21.0 | 20.12 | 20.63 | 20.7 | 1762800.0 | 20.7 |
2020-06-16 | 21.71 | 20.35 | 21.51 | 20.64 | 1825700.0 | 20.64 |
2020-06-15 | 20.9 | 19.1 | 19.29 | 20.87 | 2372400.0 | 20.87 |
2020-06-12 | 20.36 | 19.0 | 20.29 | 19.54 | 2965900.0 | 19.54 |
2020-06-11 | 20.5 | 18.8 | 20.5 | 19.32 | 3793400.0 | 19.32 |
2020-06-10 | 22.58 | 21.04 | 22.5 | 21.34 | 2942900.0 | 21.34 |
2020-06-09 | 23.91 | 22.22 | 23.91 | 22.39 | 3254700.0 | 22.39 |
2020-06-08 | 24.84 | 23.52 | 23.52 | 24.5 | 1892500.0 | 24.5 |
2020-06-05 | 23.68 | 22.84 | 23.3 | 23.35 | 2702400.0 | 23.35 |
2020-06-04 | 22.46 | 21.2 | 21.9 | 22.35 | 1701600.0 | 22.35 |
2020-06-03 | 22.57 | 21.69 | 21.87 | 21.88 | 1312100.0 | 21.88 |
2020-06-02 | 22.26 | 21.43 | 21.63 | 21.54 | 1982300.0 | 21.54 |
2020-06-01 | 21.88 | 20.97 | 21.0 | 21.45 | 1740400.0 | 21.45 |
2020-05-29 | 21.27 | 20.25 | 20.87 | 21.14 | 1843700.0 | 21.14 |
2020-05-28 | 21.76 | 20.7 | 21.61 | 20.94 | 3439800.0 | 20.94 |
2020-05-27 | 21.46 | 20.0 | 20.34 | 21.27 | 4105200.0 | 21.27 |
2020-05-26 | 20.29 | 19.31 | 19.6 | 19.9 | 2364700.0 | 19.9 |
2020-05-22 | 18.99 | 17.92 | 18.8 | 18.97 | 2720100.0 | 18.97 |
2020-05-21 | 19.15 | 18.24 | 18.44 | 18.7 | 2721800.0 | 18.7 |
2020-05-20 | 18.76 | 16.57 | 17.66 | 18.56 | 6949800.0 | 18.56 |
2020-05-19 | 17.61 | 15.69 | 15.82 | 17.46 | 10893100.0 | 17.46 |
2020-05-18 | 17.73 | 15.51 | 16.0 | 15.86 | 7913600.0 | 15.86 |
2020-05-15 | 15.97 | 15.59 | 15.76 | 15.9 | 1907000.0 | 15.9 |
2020-05-14 | 16.67 | 14.73 | 15.32 | 15.92 | 2881200.0 | 15.92 |
2020-05-13 | 16.65 | 15.01 | 15.51 | 15.75 | 4930100.0 | 15.75 |
2020-05-12 | 18.02 | 15.73 | 17.41 | 15.97 | 3811400.0 | 15.97 |
2020-05-11 | 17.82 | 17.16 | 17.5 | 17.45 | 2407600.0 | 17.45 |
2020-05-08 | 18.96 | 17.5 | 18.68 | 17.67 | 2566100.0 | 17.67 |
2020-05-07 | 19.0 | 18.0 | 18.6 | 18.24 | 1955300.0 | 18.24 |
2020-05-06 | 19.21 | 18.32 | 19.04 | 18.42 | 2304200.0 | 18.42 |
2020-05-05 | 20.06 | 18.63 | 19.19 | 19.02 | 1980300.0 | 19.02 |
2020-05-04 | 19.04 | 18.29 | 18.54 | 18.83 | 1589100.0 | 18.83 |
2020-05-01 | 20.0 | 18.25 | 19.88 | 18.84 | 2018800.0 | 18.84 |
2020-04-30 | 19.89 | 18.91 | 19.41 | 19.47 | 1310200.0 | 19.47 |
2020-04-29 | 20.34 | 18.8 | 19.14 | 19.62 | 1294900.0 | 19.62 |
2020-04-28 | 19.6 | 18.15 | 19.03 | 18.53 | 1085100.0 | 18.53 |
2020-04-27 | 18.73 | 17.52 | 17.76 | 18.62 | 1475800.0 | 18.62 |
2020-04-24 | 17.63 | 16.84 | 16.99 | 17.54 | 1769500.0 | 17.54 |
2020-04-23 | 18.2 | 16.77 | 17.5 | 16.78 | 1518000.0 | 16.78 |
2020-04-22 | 17.6 | 17.02 | 17.16 | 17.37 | 669100.0 | 17.37 |
2020-04-21 | 17.25 | 16.5 | 16.5 | 16.9 | 949400.0 | 16.9 |
2020-04-20 | 18.08 | 16.76 | 16.97 | 17.35 | 824100.0 | 17.35 |
2020-04-17 | 17.53 | 16.33 | 16.48 | 17.42 | 2191300.0 | 17.42 |
2020-04-16 | 17.16 | 16.06 | 16.95 | 16.11 | 2729900.0 | 16.11 |
2020-04-15 | 17.44 | 16.5 | 17.21 | 16.97 | 2954000.0 | 16.97 |
2020-04-14 | 17.77 | 16.71 | 16.98 | 17.72 | 2290600.0 | 17.72 |
2020-04-13 | 17.92 | 16.35 | 17.47 | 16.78 | 2242800.0 | 16.78 |
2020-04-09 | 18.24 | 16.74 | 16.75 | 17.54 | 3157700.0 | 17.54 |
2020-04-08 | 16.66 | 15.19 | 15.8 | 16.4 | 3872500.0 | 16.4 |
2020-04-07 | 16.55 | 14.83 | 15.34 | 15.05 | 2979200.0 | 15.05 |
2020-04-06 | 14.59 | 13.51 | 14.03 | 14.32 | 2977600.0 | 14.32 |
2020-04-03 | 14.75 | 12.89 | 14.32 | 12.98 | 5269900.0 | 12.98 |
2020-04-02 | 14.74 | 14.03 | 14.33 | 14.24 | 3485200.0 | 14.24 |
2020-04-01 | 14.89 | 14.01 | 14.8 | 14.33 | 2850700.0 | 14.33 |
2020-03-31 | 15.4 | 14.64 | 15.23 | 14.94 | 1577900.0 | 14.94 |
2020-03-30 | 15.22 | 14.45 | 14.46 | 15.09 | 1662000.0 | 15.09 |
2020-03-27 | 15.28 | 14.45 | 14.62 | 14.85 | 1868300.0 | 14.85 |
2020-03-26 | 15.56 | 13.74 | 14.15 | 15.51 | 3416000.0 | 15.51 |
2020-03-25 | 14.52 | 13.16 | 13.55 | 13.95 | 3397400.0 | 13.95 |
2020-03-24 | 13.68 | 12.65 | 12.73 | 13.54 | 3463700.0 | 13.54 |
2020-03-23 | 12.52 | 11.32 | 11.79 | 11.91 | 7359100.0 | 11.91 |
2020-03-20 | 13.26 | 11.35 | 12.28 | 11.94 | 8437300.0 | 11.94 |
2020-03-19 | 12.43 | 10.08 | 12.11 | 12.06 | 7759800.0 | 12.06 |
2020-03-18 | 15.62 | 11.79 | 15.62 | 12.12 | 4518600.0 | 12.12 |
2020-03-17 | 17.44 | 15.29 | 17.23 | 15.78 | 2960700.0 | 15.78 |
2020-03-16 | 18.26 | 16.37 | 17.0 | 17.04 | 3641000.0 | 17.04 |
2020-03-13 | 19.69 | 17.69 | 19.28 | 18.98 | 3520200.0 | 18.98 |
2020-03-12 | 19.09 | 17.94 | 18.81 | 18.21 | 3663300.0 | 18.21 |
2020-03-11 | 21.19 | 19.76 | 20.86 | 19.93 | 3825800.0 | 19.93 |
2020-03-10 | 21.28 | 19.87 | 20.68 | 21.1 | 4458700.0 | 21.1 |
2020-03-09 | 21.53 | 19.15 | 21.45 | 20.13 | 5780500.0 | 20.13 |
2020-03-06 | 22.54 | 21.78 | 22.41 | 22.48 | 3342500.0 | 22.48 |
2020-03-05 | 24.37 | 22.43 | 24.37 | 22.78 | 5630900.0 | 22.78 |
2020-03-04 | 25.62 | 24.41 | 25.19 | 24.71 | 4322200.0 | 24.71 |
2020-03-03 | 26.14 | 24.58 | 25.63 | 24.82 | 5221000.0 | 24.82 |
2020-03-02 | 25.72 | 24.96 | 25.51 | 25.63 | 2295400.0 | 25.63 |
2020-02-28 | 25.79 | 24.61 | 25.6 | 25.38 | 4366800.0 | 25.38 |
2020-02-27 | 26.83 | 25.75 | 25.99 | 26.06 | 3664800.0 | 26.06 |
2020-02-26 | 26.8 | 26.2 | 26.61 | 26.5 | 2689700.0 | 26.5 |
2020-02-25 | 27.49 | 26.44 | 27.49 | 26.5 | 4182800.0 | 26.5 |
2020-02-24 | 27.52 | 26.44 | 26.82 | 27.3 | 3387500.0 | 27.3 |
2020-02-21 | 27.87 | 27.27 | 27.5 | 27.52 | 3327700.0 | 27.52 |
2020-02-20 | 28.46 | 27.47 | 28.17 | 27.65 | 1822900.0 | 27.65 |
2020-02-19 | 28.9 | 28.23 | 28.58 | 28.29 | 1652500.0 | 28.29 |
2020-02-18 | 29.22 | 28.34 | 29.18 | 28.46 | 3162200.0 | 28.46 |