名前 | NextCure Inc. Common Stock |
ティッカー | NXTC |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.02 | 13.24 | 13.44 | 13.81 | 189700.0 | 13.81 |
2021-02-12 | 14.08 | 13.16 | 13.8 | 13.38 | 361500.0 | 13.38 |
2021-02-11 | 14.4 | 13.37 | 13.96 | 13.88 | 250300.0 | 13.88 |
2021-02-10 | 13.89 | 13.12 | 13.7 | 13.87 | 239100.0 | 13.87 |
2021-02-09 | 13.73 | 12.41 | 12.63 | 13.64 | 348800.0 | 13.64 |
2021-02-08 | 12.85 | 12.18 | 12.65 | 12.7 | 276200.0 | 12.7 |
2021-02-05 | 12.92 | 12.08 | 12.63 | 12.61 | 203500.0 | 12.61 |
2021-02-04 | 13.14 | 12.33 | 12.71 | 12.4 | 299300.0 | 12.4 |
2021-02-03 | 12.81 | 11.97 | 12.18 | 12.57 | 143000.0 | 12.57 |
2021-02-02 | 12.37 | 11.72 | 12.25 | 12.22 | 148400.0 | 12.22 |
2021-02-01 | 12.04 | 11.6 | 11.74 | 11.99 | 219400.0 | 11.99 |
2021-01-29 | 12.68 | 11.5 | 12.16 | 11.59 | 224200.0 | 11.59 |
2021-01-28 | 12.76 | 12.03 | 12.35 | 12.18 | 191300.0 | 12.18 |
2021-01-27 | 13.1 | 11.9 | 12.65 | 12.2 | 251800.0 | 12.2 |
2021-01-26 | 13.95 | 12.91 | 13.72 | 13.12 | 206600.0 | 13.12 |
2021-01-25 | 13.83 | 13.07 | 13.65 | 13.62 | 535300.0 | 13.62 |
2021-01-22 | 14.04 | 12.5 | 12.6 | 13.6 | 420000.0 | 13.6 |
2021-01-21 | 13.08 | 12.23 | 13.05 | 12.6 | 406700.0 | 12.6 |
2021-01-20 | 13.05 | 12.3 | 12.33 | 12.97 | 187200.0 | 12.97 |
2021-01-19 | 12.65 | 11.91 | 12.65 | 12.2 | 877900.0 | 12.2 |
2021-01-15 | 12.69 | 12.04 | 12.22 | 12.31 | 269700.0 | 12.31 |
2021-01-14 | 13.4 | 12.27 | 12.27 | 13.07 | 374100.0 | 13.07 |
2021-01-13 | 12.6 | 12.04 | 12.29 | 12.09 | 140400.0 | 12.09 |
2021-01-12 | 12.46 | 11.69 | 11.95 | 12.21 | 219800.0 | 12.21 |
2021-01-11 | 11.91 | 10.9 | 11.15 | 11.91 | 180100.0 | 11.91 |
2021-01-08 | 11.64 | 11.08 | 11.6 | 11.32 | 88600.0 | 11.32 |
2021-01-07 | 11.76 | 11.16 | 11.6 | 11.42 | 168400.0 | 11.42 |
2021-01-06 | 11.79 | 11.03 | 11.21 | 11.42 | 363300.0 | 11.42 |
2021-01-05 | 11.3 | 10.78 | 10.93 | 10.97 | 386100.0 | 10.97 |
2021-01-04 | 11.11 | 10.59 | 10.98 | 10.88 | 398300.0 | 10.88 |
2020-12-31 | 11.43 | 10.09 | 11.09 | 10.9 | 309600.0 | 10.9 |
2020-12-30 | 11.23 | 10.51 | 10.51 | 11.1 | 224800.0 | 11.1 |
2020-12-29 | 10.63 | 9.88 | 10.36 | 10.49 | 247100.0 | 10.49 |
2020-12-28 | 10.86 | 10.26 | 10.83 | 10.36 | 170600.0 | 10.36 |
2020-12-24 | 11.44 | 10.59 | 11.2 | 10.74 | 128300.0 | 10.74 |
2020-12-23 | 11.47 | 10.73 | 10.93 | 11.22 | 942700.0 | 11.22 |
2020-12-22 | 11.2 | 10.38 | 10.42 | 10.92 | 1040900.0 | 10.92 |
2020-12-21 | 10.69 | 9.99 | 10.43 | 10.4 | 794700.0 | 10.4 |
2020-12-18 | 11.69 | 10.51 | 11.4 | 10.56 | 714400.0 | 10.56 |
2020-12-17 | 11.45 | 10.6 | 11.04 | 11.08 | 539500.0 | 11.08 |
2020-12-16 | 12.45 | 11.67 | 12.41 | 12.33 | 228900.0 | 12.33 |
2020-12-15 | 12.7 | 11.34 | 12.63 | 12.15 | 577600.0 | 12.15 |
2020-12-14 | 13.74 | 11.75 | 11.8 | 12.3 | 1798700.0 | 12.3 |
2020-12-11 | 11.83 | 10.69 | 10.8 | 11.65 | 872600.0 | 11.65 |
2020-12-10 | 11.11 | 10.4 | 10.52 | 10.83 | 550600.0 | 10.83 |
2020-12-09 | 11.35 | 10.42 | 11.16 | 10.61 | 179200.0 | 10.61 |
2020-12-08 | 11.13 | 10.63 | 10.85 | 11.06 | 610100.0 | 11.06 |
2020-12-07 | 11.92 | 10.83 | 11.5 | 10.92 | 124200.0 | 10.92 |
2020-12-04 | 11.76 | 10.86 | 10.98 | 11.44 | 362600.0 | 11.44 |
2020-12-03 | 11.39 | 10.12 | 10.35 | 10.95 | 446900.0 | 10.95 |
2020-12-02 | 11.28 | 10.05 | 11.28 | 10.28 | 424300.0 | 10.28 |
2020-12-01 | 12.1 | 10.15 | 10.28 | 10.75 | 903300.0 | 10.75 |
2020-11-30 | 10.53 | 9.9 | 10.47 | 10.12 | 172000.0 | 10.12 |
2020-11-27 | 10.7 | 10.13 | 10.23 | 10.38 | 132900.0 | 10.38 |
2020-11-25 | 10.74 | 10.06 | 10.15 | 10.21 | 191300.0 | 10.21 |
2020-11-24 | 10.22 | 9.81 | 10.01 | 10.15 | 254000.0 | 10.15 |
2020-11-23 | 10.3 | 9.84 | 10.21 | 9.87 | 189100.0 | 9.87 |
2020-11-20 | 10.28 | 9.7 | 9.88 | 10.19 | 213000.0 | 10.19 |
2020-11-19 | 10.48 | 9.8 | 9.93 | 9.98 | 620700.0 | 9.98 |
2020-11-18 | 10.24 | 9.86 | 10.14 | 9.86 | 638100.0 | 9.86 |
2020-11-17 | 10.4 | 9.7 | 10.0 | 10.04 | 327000.0 | 10.04 |
2020-11-16 | 10.91 | 10.06 | 10.64 | 10.11 | 350700.0 | 10.11 |
2020-11-13 | 10.76 | 10.21 | 10.69 | 10.55 | 172200.0 | 10.55 |
2020-11-12 | 11.42 | 10.47 | 10.73 | 10.53 | 590600.0 | 10.53 |
2020-11-11 | 11.07 | 10.51 | 10.57 | 10.85 | 299000.0 | 10.85 |
2020-11-10 | 11.0 | 10.29 | 10.97 | 10.4 | 261600.0 | 10.4 |
2020-11-09 | 11.13 | 9.87 | 10.19 | 10.85 | 305800.0 | 10.85 |
2020-11-06 | 10.7 | 9.8 | 10.64 | 9.87 | 273600.0 | 9.87 |
2020-11-05 | 10.94 | 10.17 | 10.33 | 10.67 | 189100.0 | 10.67 |
2020-11-04 | 10.55 | 10.08 | 10.12 | 10.31 | 145200.0 | 10.31 |
2020-11-03 | 10.39 | 9.86 | 10.06 | 10.16 | 142200.0 | 10.16 |
2020-11-02 | 9.97 | 9.49 | 9.73 | 9.9 | 939400.0 | 9.9 |
2020-10-30 | 10.34 | 9.53 | 10.31 | 9.66 | 275000.0 | 9.66 |
2020-10-29 | 10.58 | 9.87 | 10.09 | 10.41 | 171100.0 | 10.41 |
2020-10-28 | 10.31 | 9.73 | 10.14 | 10.08 | 358100.0 | 10.08 |
2020-10-27 | 11.02 | 10.23 | 11.02 | 10.31 | 369300.0 | 10.31 |
2020-10-26 | 12.36 | 10.9 | 12.21 | 10.93 | 408000.0 | 10.93 |
2020-10-23 | 12.49 | 11.3 | 11.6 | 12.43 | 452200.0 | 12.43 |
2020-10-22 | 11.57 | 11.02 | 11.34 | 11.5 | 320100.0 | 11.5 |
2020-10-21 | 11.57 | 11.11 | 11.57 | 11.38 | 503700.0 | 11.38 |
2020-10-20 | 11.65 | 11.24 | 11.54 | 11.51 | 181400.0 | 11.51 |
2020-10-19 | 11.6 | 11.16 | 11.51 | 11.46 | 211600.0 | 11.46 |
2020-10-16 | 11.58 | 11.18 | 11.48 | 11.39 | 287100.0 | 11.39 |
2020-10-15 | 11.69 | 10.82 | 11.51 | 11.33 | 396900.0 | 11.33 |
2020-10-14 | 11.83 | 11.3 | 11.54 | 11.65 | 218600.0 | 11.65 |
2020-10-13 | 11.57 | 11.01 | 11.53 | 11.53 | 218700.0 | 11.53 |
2020-10-12 | 11.72 | 11.22 | 11.26 | 11.57 | 293700.0 | 11.57 |
2020-10-09 | 11.47 | 10.81 | 11.0 | 11.22 | 249900.0 | 11.22 |
2020-10-08 | 11.78 | 10.95 | 11.43 | 11.23 | 603000.0 | 11.23 |
2020-10-07 | 11.43 | 10.52 | 10.61 | 11.39 | 564500.0 | 11.39 |
2020-10-06 | 11.32 | 10.1 | 10.8 | 10.41 | 935800.0 | 10.41 |
2020-10-05 | 10.7 | 9.72 | 9.72 | 10.58 | 864300.0 | 10.58 |
2020-10-02 | 9.87 | 9.15 | 9.18 | 9.52 | 522600.0 | 9.52 |
2020-10-01 | 9.6 | 8.73 | 8.78 | 9.48 | 801100.0 | 9.48 |
2020-09-30 | 8.82 | 8.38 | 8.47 | 8.8 | 229700.0 | 8.8 |
2020-09-29 | 8.57 | 8.12 | 8.26 | 8.53 | 251100.0 | 8.53 |
2020-09-28 | 8.5 | 8.06 | 8.5 | 8.29 | 304000.0 | 8.29 |
2020-09-25 | 8.4 | 8.15 | 8.2 | 8.38 | 234500.0 | 8.38 |
2020-09-24 | 8.45 | 7.91 | 8.22 | 8.21 | 270100.0 | 8.21 |
2020-09-23 | 8.95 | 8.17 | 8.94 | 8.22 | 482500.0 | 8.22 |
2020-09-22 | 9.35 | 8.73 | 9.35 | 8.87 | 439200.0 | 8.87 |
2020-09-21 | 9.43 | 9.02 | 9.38 | 9.4 | 348900.0 | 9.4 |
2020-09-18 | 9.57 | 9.13 | 9.45 | 9.57 | 496400.0 | 9.57 |
2020-09-17 | 9.47 | 9.0 | 9.14 | 9.43 | 196400.0 | 9.43 |
2020-09-16 | 9.45 | 9.14 | 9.27 | 9.17 | 180000.0 | 9.17 |
2020-09-15 | 9.7 | 9.12 | 9.28 | 9.16 | 541900.0 | 9.16 |
2020-09-14 | 9.53 | 9.08 | 9.12 | 9.24 | 370300.0 | 9.24 |
2020-09-11 | 9.33 | 8.81 | 9.14 | 9.05 | 197700.0 | 9.05 |
2020-09-10 | 9.42 | 9.05 | 9.4 | 9.14 | 316100.0 | 9.14 |
2020-09-09 | 9.76 | 8.66 | 8.71 | 9.33 | 735800.0 | 9.33 |
2020-09-08 | 8.97 | 8.05 | 8.3 | 8.61 | 575400.0 | 8.61 |
2020-09-04 | 8.9 | 8.15 | 8.88 | 8.32 | 760300.0 | 8.32 |
2020-09-03 | 9.33 | 8.77 | 9.01 | 8.82 | 461100.0 | 8.82 |
2020-09-02 | 9.15 | 8.69 | 8.91 | 9.07 | 415800.0 | 9.07 |
2020-09-01 | 9.07 | 8.72 | 8.9 | 8.98 | 385400.0 | 8.98 |
2020-08-31 | 9.08 | 8.76 | 8.95 | 8.99 | 442900.0 | 8.99 |
2020-08-28 | 9.1 | 8.62 | 9.01 | 8.88 | 358500.0 | 8.88 |
2020-08-27 | 9.26 | 8.86 | 9.26 | 8.96 | 274300.0 | 8.96 |
2020-08-26 | 9.3 | 9.02 | 9.2 | 9.27 | 252300.0 | 9.27 |
2020-08-25 | 9.33 | 8.88 | 8.97 | 9.27 | 400600.0 | 9.27 |
2020-08-24 | 9.44 | 8.86 | 9.26 | 8.91 | 648700.0 | 8.91 |
2020-08-21 | 9.89 | 9.19 | 9.4 | 9.28 | 640500.0 | 9.28 |
2020-08-20 | 9.48 | 9.12 | 9.15 | 9.44 | 364300.0 | 9.44 |
2020-08-19 | 9.38 | 9.1 | 9.2 | 9.25 | 341300.0 | 9.25 |
2020-08-18 | 9.55 | 9.05 | 9.55 | 9.27 | 422800.0 | 9.27 |
2020-08-17 | 9.65 | 9.05 | 9.1 | 9.56 | 427300.0 | 9.56 |
2020-08-14 | 9.34 | 8.94 | 9.34 | 9.12 | 723400.0 | 9.12 |
2020-08-13 | 9.62 | 9.22 | 9.47 | 9.31 | 588400.0 | 9.31 |
2020-08-12 | 9.78 | 9.16 | 9.48 | 9.48 | 952500.0 | 9.48 |
2020-08-11 | 10.35 | 9.26 | 10.02 | 9.4 | 966800.0 | 9.4 |
2020-08-10 | 10.31 | 9.56 | 9.65 | 10.04 | 770100.0 | 10.04 |
2020-08-07 | 9.68 | 9.28 | 9.49 | 9.56 | 902400.0 | 9.56 |
2020-08-06 | 9.91 | 9.37 | 9.7 | 9.59 | 587400.0 | 9.59 |
2020-08-05 | 9.98 | 9.4 | 9.55 | 9.7 | 810900.0 | 9.7 |
2020-08-04 | 9.61 | 9.0 | 9.32 | 9.5 | 778300.0 | 9.5 |
2020-08-03 | 9.4 | 8.69 | 8.91 | 9.24 | 1100100.0 | 9.24 |
2020-07-31 | 9.08 | 8.52 | 8.91 | 8.92 | 1018100.0 | 8.92 |
2020-07-30 | 9.1 | 8.7 | 8.75 | 8.89 | 1293400.0 | 8.89 |
2020-07-29 | 9.27 | 8.57 | 9.1 | 8.91 | 2628000.0 | 8.91 |
2020-07-28 | 9.47 | 9.06 | 9.17 | 9.18 | 512200.0 | 9.18 |
2020-07-27 | 9.62 | 9.06 | 9.31 | 9.25 | 603800.0 | 9.25 |
2020-07-24 | 9.82 | 9.24 | 9.74 | 9.38 | 1145300.0 | 9.38 |
2020-07-23 | 10.59 | 9.57 | 9.88 | 9.9 | 1545300.0 | 9.9 |
2020-07-22 | 10.04 | 9.1 | 9.29 | 9.67 | 1543600.0 | 9.67 |
2020-07-21 | 9.45 | 9.03 | 9.29 | 9.29 | 1521100.0 | 9.29 |
2020-07-20 | 9.59 | 8.96 | 9.44 | 9.29 | 1075700.0 | 9.29 |
2020-07-17 | 9.36 | 8.85 | 9.36 | 9.24 | 2191700.0 | 9.24 |
2020-07-16 | 9.65 | 9.01 | 9.53 | 9.31 | 1511400.0 | 9.31 |
2020-07-15 | 9.87 | 8.75 | 9.49 | 9.01 | 2185400.0 | 9.01 |
2020-07-14 | 9.92 | 8.35 | 8.4 | 9.08 | 3617200.0 | 9.08 |
2020-07-13 | 12.97 | 8.0 | 12.75 | 8.15 | 6678600.0 | 8.15 |
2020-07-10 | 18.45 | 17.55 | 17.98 | 17.88 | 710200.0 | 17.88 |
2020-07-09 | 19.22 | 17.62 | 19.09 | 18.18 | 635700.0 | 18.18 |
2020-07-08 | 19.68 | 18.4 | 19.01 | 18.62 | 439600.0 | 18.62 |
2020-07-07 | 20.52 | 17.7 | 20.48 | 18.6 | 773900.0 | 18.6 |
2020-07-06 | 21.96 | 20.41 | 21.55 | 20.48 | 244900.0 | 20.48 |
2020-07-02 | 22.01 | 20.28 | 21.07 | 21.17 | 694600.0 | 21.17 |
2020-07-01 | 22.58 | 20.23 | 21.64 | 20.76 | 706800.0 | 20.76 |
2020-06-30 | 22.35 | 21.21 | 22.27 | 21.44 | 334900.0 | 21.44 |
2020-06-29 | 22.49 | 21.11 | 21.53 | 22.19 | 327200.0 | 22.19 |
2020-06-26 | 23.92 | 21.09 | 23.42 | 21.19 | 632900.0 | 21.19 |
2020-06-25 | 24.48 | 23.1 | 24.18 | 23.46 | 373200.0 | 23.46 |
2020-06-24 | 26.4 | 23.05 | 25.26 | 24.17 | 304700.0 | 24.17 |
2020-06-23 | 26.93 | 24.6 | 25.15 | 25.87 | 373700.0 | 25.87 |
2020-06-22 | 25.09 | 23.84 | 24.39 | 25.04 | 311800.0 | 25.04 |
2020-06-19 | 24.76 | 23.1 | 24.46 | 24.58 | 998900.0 | 24.58 |
2020-06-18 | 24.69 | 24.02 | 24.05 | 24.33 | 196800.0 | 24.33 |
2020-06-17 | 25.15 | 23.8 | 24.2 | 24.17 | 312500.0 | 24.17 |
2020-06-16 | 25.72 | 23.75 | 24.92 | 24.11 | 411800.0 | 24.11 |
2020-06-15 | 25.59 | 22.82 | 23.06 | 24.42 | 437200.0 | 24.42 |
2020-06-12 | 25.33 | 22.85 | 24.97 | 23.74 | 391900.0 | 23.74 |
2020-06-11 | 25.47 | 24.02 | 25.0 | 24.13 | 336500.0 | 24.13 |
2020-06-10 | 27.18 | 25.34 | 26.42 | 25.4 | 326100.0 | 25.4 |
2020-06-09 | 30.53 | 26.11 | 29.84 | 26.18 | 573100.0 | 26.18 |
2020-06-08 | 31.83 | 26.0 | 26.43 | 30.38 | 512000.0 | 30.38 |
2020-06-05 | 27.79 | 24.72 | 26.02 | 25.46 | 725200.0 | 25.46 |
2020-06-04 | 28.32 | 25.89 | 27.03 | 26.17 | 799800.0 | 26.17 |
2020-06-03 | 29.24 | 26.8 | 28.92 | 26.88 | 501500.0 | 26.88 |
2020-06-02 | 30.38 | 26.69 | 30.38 | 28.69 | 660500.0 | 28.69 |
2020-06-01 | 31.07 | 28.5 | 30.36 | 29.88 | 602600.0 | 29.88 |
2020-05-29 | 33.09 | 30.56 | 32.0 | 31.21 | 578200.0 | 31.21 |
2020-05-28 | 34.96 | 32.72 | 34.74 | 33.2 | 184200.0 | 33.2 |
2020-05-27 | 35.29 | 31.3 | 35.16 | 34.54 | 227500.0 | 34.54 |
2020-05-26 | 35.96 | 33.68 | 34.52 | 34.88 | 246400.0 | 34.88 |
2020-05-22 | 34.06 | 32.02 | 33.91 | 33.1 | 158400.0 | 33.1 |
2020-05-21 | 35.49 | 33.01 | 34.98 | 33.86 | 191700.0 | 33.86 |
2020-05-20 | 35.16 | 32.9 | 33.27 | 34.26 | 254800.0 | 34.26 |
2020-05-19 | 36.4 | 32.55 | 35.97 | 32.76 | 295500.0 | 32.76 |
2020-05-18 | 37.47 | 35.53 | 36.2 | 36.21 | 131400.0 | 36.21 |
2020-05-15 | 36.0 | 34.42 | 34.83 | 35.48 | 111600.0 | 35.48 |
2020-05-14 | 35.01 | 32.97 | 33.01 | 34.76 | 156300.0 | 34.76 |
2020-05-13 | 35.95 | 32.73 | 35.3 | 33.39 | 210700.0 | 33.39 |
2020-05-12 | 37.91 | 35.02 | 37.91 | 35.2 | 218500.0 | 35.2 |
2020-05-11 | 39.66 | 37.3 | 38.03 | 37.78 | 252800.0 | 37.78 |
2020-05-08 | 39.77 | 35.77 | 37.02 | 37.98 | 373300.0 | 37.98 |
2020-05-07 | 37.9 | 34.08 | 34.54 | 35.89 | 289100.0 | 35.89 |
2020-05-06 | 35.1 | 33.64 | 34.49 | 33.84 | 131200.0 | 33.84 |
2020-05-05 | 36.07 | 33.95 | 35.97 | 34.49 | 187000.0 | 34.49 |
2020-05-04 | 35.22 | 32.73 | 33.6 | 35.02 | 288400.0 | 35.02 |
2020-05-01 | 34.86 | 32.43 | 34.23 | 33.61 | 210200.0 | 33.61 |
2020-04-30 | 36.18 | 32.3 | 36.09 | 32.42 | 305300.0 | 32.42 |
2020-04-29 | 37.04 | 35.03 | 35.98 | 36.7 | 147000.0 | 36.7 |
2020-04-28 | 36.49 | 34.56 | 36.38 | 35.34 | 157400.0 | 35.34 |
2020-04-27 | 37.25 | 34.6 | 37.25 | 34.78 | 269800.0 | 34.78 |
2020-04-24 | 36.88 | 35.51 | 36.16 | 36.51 | 100400.0 | 36.51 |
2020-04-23 | 38.1 | 35.71 | 36.65 | 36.1 | 204000.0 | 36.1 |
2020-04-22 | 37.64 | 35.53 | 36.61 | 36.35 | 371700.0 | 36.35 |
2020-04-21 | 38.27 | 35.29 | 35.87 | 36.16 | 266500.0 | 36.16 |
2020-04-20 | 38.74 | 36.2 | 36.62 | 36.81 | 239800.0 | 36.81 |
2020-04-17 | 37.4 | 35.05 | 35.79 | 37.15 | 301200.0 | 37.15 |
2020-04-16 | 36.34 | 33.94 | 35.48 | 34.7 | 180300.0 | 34.7 |
2020-04-15 | 38.14 | 34.88 | 38.14 | 34.88 | 178800.0 | 34.88 |
2020-04-14 | 39.0 | 35.63 | 36.65 | 38.18 | 305000.0 | 38.18 |
2020-04-13 | 38.25 | 34.75 | 37.36 | 36.01 | 316500.0 | 36.01 |
2020-04-09 | 40.94 | 35.68 | 35.68 | 40.2 | 395300.0 | 40.2 |
2020-04-08 | 36.65 | 33.76 | 34.14 | 36.18 | 191400.0 | 36.18 |
2020-04-07 | 38.4 | 33.58 | 38.4 | 33.75 | 261200.0 | 33.75 |
2020-04-06 | 39.08 | 35.53 | 36.68 | 37.5 | 222400.0 | 37.5 |
2020-04-03 | 36.53 | 34.73 | 35.82 | 35.0 | 134600.0 | 35.0 |
2020-04-02 | 38.19 | 34.29 | 34.41 | 35.88 | 254000.0 | 35.88 |
2020-04-01 | 36.36 | 33.17 | 35.41 | 34.99 | 241300.0 | 34.99 |
2020-03-31 | 38.67 | 35.44 | 36.73 | 37.07 | 149700.0 | 37.07 |
2020-03-30 | 38.0 | 35.45 | 36.54 | 36.94 | 125900.0 | 36.94 |
2020-03-27 | 38.7 | 34.0 | 36.23 | 36.61 | 202500.0 | 36.61 |
2020-03-26 | 39.75 | 34.02 | 34.02 | 37.42 | 220000.0 | 37.42 |
2020-03-25 | 36.5 | 32.34 | 33.09 | 33.94 | 220600.0 | 33.94 |
2020-03-24 | 35.95 | 31.01 | 34.49 | 33.27 | 191800.0 | 33.27 |
2020-03-23 | 33.35 | 30.02 | 32.59 | 32.32 | 185700.0 | 32.32 |
2020-03-20 | 35.02 | 31.48 | 34.37 | 32.51 | 192600.0 | 32.51 |
2020-03-19 | 37.0 | 33.91 | 35.64 | 34.41 | 211100.0 | 34.41 |
2020-03-18 | 40.0 | 34.92 | 37.35 | 35.77 | 178700.0 | 35.77 |
2020-03-17 | 41.87 | 33.99 | 36.59 | 39.75 | 301600.0 | 39.75 |
2020-03-16 | 36.94 | 28.29 | 29.76 | 35.47 | 264800.0 | 35.47 |
2020-03-13 | 36.78 | 29.0 | 34.24 | 33.51 | 248800.0 | 33.51 |
2020-03-12 | 35.95 | 31.58 | 35.38 | 32.74 | 367000.0 | 32.74 |
2020-03-11 | 40.99 | 37.05 | 39.87 | 38.22 | 194600.0 | 38.22 |
2020-03-10 | 41.79 | 37.51 | 40.86 | 41.18 | 229300.0 | 41.18 |
2020-03-09 | 41.68 | 38.61 | 40.03 | 39.47 | 358700.0 | 39.47 |
2020-03-06 | 43.62 | 41.53 | 42.5 | 42.49 | 246300.0 | 42.49 |
2020-03-05 | 44.71 | 42.25 | 42.25 | 43.36 | 180100.0 | 43.36 |
2020-03-04 | 43.72 | 41.6 | 42.02 | 43.43 | 201900.0 | 43.43 |
2020-03-03 | 45.15 | 38.86 | 42.84 | 41.09 | 275700.0 | 41.09 |
2020-03-02 | 42.98 | 40.41 | 42.53 | 42.86 | 195700.0 | 42.86 |
2020-02-28 | 42.4 | 40.0 | 40.2 | 41.76 | 267000.0 | 41.76 |
2020-02-27 | 44.23 | 41.0 | 43.49 | 41.02 | 156200.0 | 41.02 |
2020-02-26 | 46.78 | 43.4 | 45.23 | 44.52 | 205900.0 | 44.52 |
2020-02-25 | 48.18 | 44.43 | 48.0 | 45.0 | 316400.0 | 45.0 |
2020-02-24 | 49.16 | 47.06 | 47.28 | 48.5 | 137800.0 | 48.5 |
2020-02-21 | 49.39 | 47.03 | 49.15 | 49.22 | 161500.0 | 49.22 |
2020-02-20 | 49.0 | 45.27 | 48.58 | 48.6 | 119800.0 | 48.6 |
2020-02-19 | 50.76 | 48.2 | 48.33 | 48.76 | 139800.0 | 48.76 |
2020-02-18 | 48.48 | 46.24 | 46.31 | 48.27 | 70600.0 | 48.27 |