名前 | Oracle Corporation Common Stock |
ティッカー | ORCL |
国 | United States |
上場年 | 1986.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 63.26 | 62.1 | 63.11 | 62.14 | 7526000.0 | 62.14 |
2021-02-12 | 63.12 | 62.31 | 62.32 | 63.08 | 6663400.0 | 63.08 |
2021-02-11 | 63.97 | 62.28 | 63.56 | 62.7 | 7690800.0 | 62.7 |
2021-02-10 | 63.9 | 62.93 | 63.84 | 63.27 | 9577500.0 | 63.27 |
2021-02-09 | 63.85 | 62.91 | 63.08 | 63.67 | 5437400.0 | 63.67 |
2021-02-08 | 63.87 | 62.84 | 63.79 | 63.11 | 7003400.0 | 63.11 |
2021-02-05 | 64.07 | 63.28 | 63.5 | 63.6 | 9170200.0 | 63.6 |
2021-02-04 | 63.39 | 62.25 | 62.48 | 63.35 | 9928700.0 | 63.35 |
2021-02-03 | 62.75 | 61.98 | 62.18 | 62.17 | 9933500.0 | 62.17 |
2021-02-02 | 62.92 | 61.8 | 61.88 | 62.37 | 10528000.0 | 62.37 |
2021-02-01 | 62.01 | 60.74 | 60.92 | 61.51 | 10553500.0 | 61.51 |
2021-01-29 | 61.5 | 60.21 | 61.16 | 60.43 | 11451800.0 | 60.43 |
2021-01-28 | 63.24 | 61.17 | 62.55 | 61.22 | 11166400.0 | 61.22 |
2021-01-27 | 63.18 | 61.37 | 61.4 | 62.55 | 14789000.0 | 62.55 |
2021-01-26 | 62.04 | 60.84 | 61.06 | 61.8 | 8186500.0 | 61.8 |
2021-01-25 | 60.95 | 59.77 | 60.38 | 60.9 | 8524700.0 | 60.9 |
2021-01-22 | 61.15 | 59.74 | 60.94 | 60.36 | 9896700.0 | 60.36 |
2021-01-21 | 61.85 | 60.92 | 61.65 | 61.21 | 6951300.0 | 61.21 |
2021-01-20 | 62.03 | 61.15 | 61.37 | 61.56 | 7025000.0 | 61.56 |
2021-01-19 | 62.29 | 61.1 | 62.1 | 61.29 | 8903400.0 | 61.29 |
2021-01-15 | 62.0 | 61.21 | 61.6 | 61.78 | 7532600.0 | 61.78 |
2021-01-14 | 62.17 | 61.51 | 62.07 | 61.6 | 10258600.0 | 61.6 |
2021-01-13 | 62.59 | 61.97 | 62.32 | 62.06 | 8298000.0 | 62.06 |
2021-01-12 | 63.02 | 62.18 | 63.0 | 62.42 | 7758200.0 | 62.42 |
2021-01-11 | 63.57 | 62.84 | 62.95 | 63.03 | 6286600.0 | 63.03 |
2021-01-08 | 63.54 | 62.91 | 63.18 | 63.38 | 7751700.0 | 63.38 |
2021-01-07 | 63.74 | 62.85 | 62.85 | 63.07 | 7382800.0 | 63.07 |
2021-01-06 | 63.35 | 61.91 | 62.27 | 62.57 | 8685400.0 | 62.57 |
2021-01-05 | 63.79 | 62.48 | 63.68 | 62.96 | 11005700.0 | 62.72 |
2021-01-04 | 64.7 | 63.17 | 64.69 | 63.75 | 11249900.0 | 63.51 |
2020-12-31 | 64.77 | 64.01 | 64.34 | 64.69 | 6928200.0 | 64.44 |
2020-12-30 | 64.91 | 64.35 | 64.8 | 64.4 | 6192000.0 | 64.15 |
2020-12-29 | 65.27 | 64.22 | 65.25 | 64.46 | 7770200.0 | 64.21 |
2020-12-28 | 65.69 | 64.75 | 65.41 | 64.87 | 6463500.0 | 64.62 |
2020-12-24 | 65.59 | 64.78 | 65.05 | 64.96 | 3796500.0 | 64.71 |
2020-12-23 | 66.2 | 65.15 | 65.26 | 65.3 | 13075200.0 | 65.05 |
2020-12-22 | 66.0 | 64.43 | 64.56 | 65.15 | 17136000.0 | 64.9 |
2020-12-21 | 65.19 | 63.88 | 63.89 | 64.48 | 18210200.0 | 64.23 |
2020-12-18 | 65.33 | 63.43 | 63.48 | 65.06 | 33728700.0 | 64.81 |
2020-12-17 | 64.05 | 62.73 | 62.99 | 63.61 | 15320500.0 | 63.37 |
2020-12-16 | 63.19 | 61.85 | 61.87 | 62.78 | 16119900.0 | 62.54 |
2020-12-15 | 62.19 | 60.9 | 61.09 | 61.86 | 15510300.0 | 61.62 |
2020-12-14 | 61.66 | 60.69 | 60.83 | 60.76 | 16193600.0 | 60.53 |
2020-12-11 | 61.0 | 59.42 | 60.94 | 60.61 | 16209900.0 | 60.38 |
2020-12-10 | 59.81 | 59.04 | 59.51 | 59.48 | 14219900.0 | 59.25 |
2020-12-09 | 59.91 | 58.8 | 58.89 | 59.73 | 12204100.0 | 59.5 |
2020-12-08 | 59.71 | 58.22 | 58.99 | 59.03 | 15237800.0 | 58.8 |
2020-12-07 | 60.2 | 59.63 | 59.96 | 59.8 | 14922900.0 | 59.57 |
2020-12-04 | 60.55 | 59.27 | 59.31 | 59.96 | 10872700.0 | 59.73 |
2020-12-03 | 59.98 | 59.06 | 59.22 | 59.27 | 9783900.0 | 59.04 |
2020-12-02 | 59.27 | 58.14 | 58.29 | 59.08 | 9330400.0 | 58.85 |
2020-12-01 | 59.28 | 58.01 | 58.2 | 58.74 | 11856000.0 | 58.52 |
2020-11-30 | 58.2 | 57.2 | 57.61 | 57.72 | 26676900.0 | 57.5 |
2020-11-27 | 57.87 | 57.15 | 57.4 | 57.76 | 5627000.0 | 57.54 |
2020-11-25 | 57.76 | 57.26 | 57.72 | 57.41 | 6848900.0 | 57.19 |
2020-11-24 | 57.9 | 56.36 | 56.6 | 57.57 | 10427200.0 | 57.35 |
2020-11-23 | 56.57 | 55.77 | 55.85 | 56.08 | 8235900.0 | 55.87 |
2020-11-20 | 56.44 | 55.68 | 56.36 | 55.7 | 8395800.0 | 55.49 |
2020-11-19 | 56.48 | 55.56 | 56.09 | 56.45 | 9643100.0 | 56.23 |
2020-11-18 | 57.29 | 56.24 | 57.12 | 56.25 | 8998800.0 | 56.04 |
2020-11-17 | 57.39 | 56.81 | 57.0 | 57.12 | 5569700.0 | 56.9 |
2020-11-16 | 57.61 | 56.88 | 57.02 | 57.15 | 6309200.0 | 56.93 |
2020-11-13 | 57.09 | 56.55 | 56.88 | 56.91 | 5870300.0 | 56.69 |
2020-11-12 | 57.49 | 56.1 | 57.26 | 56.45 | 7324000.0 | 56.23 |
2020-11-11 | 57.63 | 56.8 | 57.06 | 57.2 | 7724400.0 | 56.98 |
2020-11-10 | 57.24 | 56.2 | 56.91 | 56.67 | 9015900.0 | 56.45 |
2020-11-09 | 59.08 | 56.77 | 58.19 | 56.84 | 11486600.0 | 56.62 |
2020-11-06 | 56.98 | 56.15 | 56.77 | 56.8 | 7510400.0 | 56.58 |
2020-11-05 | 57.65 | 56.42 | 57.46 | 56.66 | 9017100.0 | 56.44 |
2020-11-04 | 58.09 | 56.35 | 58.0 | 56.49 | 12054900.0 | 56.27 |
2020-11-03 | 57.5 | 56.57 | 57.0 | 56.8 | 8911200.0 | 56.58 |
2020-11-02 | 57.47 | 56.12 | 56.44 | 56.45 | 11413200.0 | 56.23 |
2020-10-30 | 56.64 | 55.45 | 55.75 | 56.11 | 12602300.0 | 55.9 |
2020-10-29 | 56.76 | 55.14 | 55.2 | 56.02 | 13573700.0 | 55.81 |
2020-10-28 | 56.6 | 55.53 | 56.27 | 55.59 | 13910600.0 | 55.38 |
2020-10-27 | 57.98 | 57.02 | 57.64 | 57.08 | 10806500.0 | 56.86 |
2020-10-26 | 58.48 | 56.53 | 58.1 | 57.49 | 18876900.0 | 57.27 |
2020-10-23 | 60.16 | 59.71 | 59.9 | 59.9 | 9739300.0 | 59.67 |
2020-10-22 | 59.87 | 58.69 | 59.44 | 59.69 | 11900600.0 | 59.46 |
2020-10-21 | 60.12 | 59.22 | 59.34 | 59.67 | 10114900.0 | 59.44 |
2020-10-20 | 60.33 | 59.63 | 59.92 | 59.75 | 9241200.0 | 59.52 |
2020-10-19 | 60.75 | 59.39 | 60.39 | 59.62 | 8311000.0 | 59.39 |
2020-10-16 | 61.11 | 60.26 | 60.71 | 60.29 | 6070800.0 | 60.06 |
2020-10-15 | 60.74 | 60.08 | 60.27 | 60.52 | 6251600.0 | 60.29 |
2020-10-14 | 61.53 | 60.85 | 61.35 | 60.96 | 6652200.0 | 60.73 |
2020-10-13 | 61.78 | 60.88 | 61.57 | 60.97 | 8896300.0 | 60.74 |
2020-10-12 | 61.83 | 61.07 | 61.24 | 61.46 | 8275000.0 | 61.23 |
2020-10-09 | 61.38 | 60.86 | 61.15 | 61.15 | 7355700.0 | 60.92 |
2020-10-08 | 61.3 | 60.63 | 60.79 | 60.89 | 7202800.0 | 60.66 |
2020-10-07 | 60.9 | 59.64 | 59.77 | 60.59 | 8690900.0 | 60.36 |
2020-10-06 | 60.53 | 59.41 | 59.51 | 59.51 | 9743600.0 | 59.04 |
2020-10-05 | 59.67 | 59.09 | 59.44 | 59.56 | 6899200.0 | 59.09 |
2020-10-02 | 59.52 | 58.51 | 58.71 | 58.83 | 7329800.0 | 58.37 |
2020-10-01 | 60.27 | 59.45 | 60.17 | 59.68 | 7357700.0 | 59.21 |
2020-09-30 | 60.39 | 59.37 | 59.52 | 59.7 | 11000500.0 | 59.23 |
2020-09-29 | 60.16 | 59.4 | 59.58 | 59.47 | 6340600.0 | 59.0 |
2020-09-28 | 60.54 | 59.47 | 60.03 | 59.58 | 9356300.0 | 59.11 |
2020-09-25 | 59.99 | 58.96 | 59.27 | 59.8 | 9371900.0 | 59.33 |
2020-09-24 | 59.9 | 58.29 | 58.74 | 59.3 | 9560500.0 | 58.84 |
2020-09-23 | 60.49 | 58.9 | 60.11 | 58.96 | 15513500.0 | 58.5 |
2020-09-22 | 60.75 | 59.46 | 60.38 | 60.62 | 13306000.0 | 60.15 |
2020-09-21 | 62.6 | 60.03 | 62.46 | 60.82 | 32560400.0 | 60.34 |
2020-09-18 | 60.29 | 59.43 | 59.98 | 59.75 | 49311700.0 | 59.28 |
2020-09-17 | 60.61 | 59.0 | 59.42 | 60.18 | 22831200.0 | 59.71 |
2020-09-16 | 61.39 | 59.65 | 61.12 | 60.43 | 21223300.0 | 59.96 |
2020-09-15 | 61.68 | 59.39 | 60.01 | 60.94 | 30385600.0 | 60.46 |
2020-09-14 | 61.5 | 59.35 | 60.86 | 59.46 | 50107400.0 | 58.99 |
2020-09-11 | 61.86 | 56.87 | 60.71 | 57.0 | 40220600.0 | 56.55 |
2020-09-10 | 58.18 | 56.75 | 57.44 | 57.33 | 20500900.0 | 56.88 |
2020-09-09 | 57.4 | 55.86 | 56.16 | 56.95 | 13993200.0 | 56.5 |
2020-09-08 | 55.79 | 54.87 | 55.35 | 55.32 | 16472800.0 | 54.89 |
2020-09-04 | 57.27 | 55.16 | 56.88 | 55.73 | 14697200.0 | 55.29 |
2020-09-03 | 58.99 | 56.65 | 58.72 | 57.1 | 15387400.0 | 56.65 |
2020-09-02 | 59.32 | 57.72 | 57.72 | 59.03 | 14342800.0 | 58.57 |
2020-09-01 | 58.01 | 57.08 | 57.37 | 57.66 | 10170900.0 | 57.21 |
2020-08-31 | 57.76 | 57.04 | 57.13 | 57.22 | 18683500.0 | 56.77 |
2020-08-28 | 58.16 | 57.21 | 57.33 | 57.88 | 8613800.0 | 57.43 |
2020-08-27 | 58.45 | 56.58 | 57.45 | 57.18 | 15834700.0 | 56.73 |
2020-08-26 | 57.49 | 56.06 | 56.34 | 57.49 | 11597600.0 | 57.04 |
2020-08-25 | 56.75 | 56.02 | 56.15 | 56.09 | 7427000.0 | 55.65 |
2020-08-24 | 56.11 | 55.44 | 55.76 | 56.01 | 7892100.0 | 55.57 |
2020-08-21 | 55.45 | 54.73 | 55.38 | 55.19 | 9552000.0 | 54.76 |
2020-08-20 | 55.81 | 55.09 | 55.59 | 55.26 | 10974800.0 | 54.83 |
2020-08-19 | 56.8 | 55.46 | 55.58 | 56.2 | 16751500.0 | 55.76 |
2020-08-18 | 56.93 | 54.87 | 55.62 | 55.18 | 21102600.0 | 54.75 |
2020-08-17 | 54.39 | 53.66 | 54.2 | 53.99 | 9523700.0 | 53.57 |
2020-08-14 | 54.56 | 53.77 | 54.03 | 54.2 | 5454400.0 | 53.78 |
2020-08-13 | 54.2 | 53.68 | 53.91 | 54.02 | 8260300.0 | 53.6 |
2020-08-12 | 54.7 | 53.97 | 54.52 | 54.17 | 9068200.0 | 53.75 |
2020-08-11 | 55.46 | 54.14 | 55.24 | 54.27 | 8075100.0 | 53.85 |
2020-08-10 | 55.62 | 54.88 | 55.24 | 54.94 | 10046900.0 | 54.51 |
2020-08-07 | 55.24 | 54.76 | 55.01 | 55.23 | 8772300.0 | 54.8 |
2020-08-06 | 55.6 | 54.94 | 55.49 | 55.28 | 8169600.0 | 54.85 |
2020-08-05 | 56.32 | 55.38 | 56.32 | 55.5 | 6629000.0 | 55.07 |
2020-08-04 | 56.01 | 55.53 | 55.78 | 56.0 | 6364300.0 | 55.56 |
2020-08-03 | 56.09 | 55.49 | 55.78 | 55.98 | 9164900.0 | 55.54 |
2020-07-31 | 55.47 | 54.33 | 55.0 | 55.45 | 9355800.0 | 55.02 |
2020-07-30 | 55.48 | 54.89 | 55.0 | 55.25 | 7633200.0 | 54.82 |
2020-07-29 | 55.9 | 55.35 | 55.56 | 55.7 | 7242700.0 | 55.26 |
2020-07-28 | 55.74 | 55.2 | 55.25 | 55.35 | 13030100.0 | 54.92 |
2020-07-27 | 55.95 | 55.32 | 55.66 | 55.34 | 10319600.0 | 54.91 |
2020-07-24 | 56.04 | 55.26 | 55.47 | 55.65 | 8939700.0 | 55.21 |
2020-07-23 | 56.36 | 55.6 | 56.0 | 55.76 | 12576000.0 | 55.32 |
2020-07-22 | 56.18 | 55.7 | 55.7 | 56.01 | 13842400.0 | 55.57 |
2020-07-21 | 56.34 | 55.58 | 55.8 | 55.91 | 11875100.0 | 55.47 |
2020-07-20 | 55.52 | 54.69 | 54.88 | 55.4 | 11469300.0 | 54.97 |
2020-07-17 | 56.12 | 54.76 | 56.08 | 54.9 | 14344800.0 | 54.47 |
2020-07-16 | 56.49 | 55.58 | 56.42 | 55.82 | 8779300.0 | 55.38 |
2020-07-15 | 57.84 | 56.38 | 57.42 | 56.62 | 10570800.0 | 56.18 |
2020-07-14 | 57.29 | 56.48 | 56.67 | 57.2 | 15510300.0 | 56.75 |
2020-07-13 | 57.84 | 56.97 | 57.4 | 57.01 | 15965600.0 | 56.33 |
2020-07-10 | 57.52 | 56.69 | 57.47 | 57.39 | 12615800.0 | 56.7 |
2020-07-09 | 57.8 | 56.82 | 56.99 | 57.53 | 15692600.0 | 56.84 |
2020-07-08 | 56.68 | 55.99 | 56.63 | 56.66 | 12582200.0 | 55.98 |
2020-07-07 | 56.95 | 56.22 | 56.35 | 56.31 | 13232100.0 | 55.63 |
2020-07-06 | 56.83 | 56.16 | 56.2 | 56.6 | 15309700.0 | 55.92 |
2020-07-02 | 56.43 | 55.65 | 55.79 | 55.94 | 15478900.0 | 55.27 |
2020-07-01 | 55.88 | 54.68 | 54.69 | 55.49 | 17856800.0 | 54.82 |
2020-06-30 | 55.44 | 54.5 | 54.8 | 55.27 | 18885900.0 | 54.61 |
2020-06-29 | 54.96 | 53.85 | 54.23 | 54.76 | 14366900.0 | 54.1 |
2020-06-26 | 54.59 | 53.63 | 54.35 | 54.18 | 17969400.0 | 53.53 |
2020-06-25 | 54.59 | 53.54 | 54.4 | 54.53 | 16008700.0 | 53.88 |
2020-06-24 | 55.68 | 54.33 | 55.12 | 54.44 | 18287400.0 | 53.79 |
2020-06-23 | 55.97 | 55.13 | 55.3 | 55.19 | 18695000.0 | 54.53 |
2020-06-22 | 55.39 | 53.88 | 54.09 | 55.12 | 16705900.0 | 54.46 |
2020-06-19 | 54.46 | 52.98 | 54.21 | 54.4 | 33051200.0 | 53.75 |
2020-06-18 | 54.0 | 51.32 | 51.6 | 53.69 | 19259500.0 | 53.05 |
2020-06-17 | 53.74 | 51.5 | 53.03 | 51.52 | 28674800.0 | 50.9 |
2020-06-16 | 55.0 | 53.78 | 54.46 | 54.59 | 19380200.0 | 53.93 |
2020-06-15 | 53.43 | 50.91 | 50.96 | 53.25 | 16038100.0 | 52.61 |
2020-06-12 | 53.0 | 50.98 | 52.45 | 51.86 | 11537200.0 | 51.24 |
2020-06-11 | 53.56 | 51.23 | 53.25 | 51.31 | 12805700.0 | 50.69 |
2020-06-10 | 54.66 | 53.9 | 54.5 | 54.11 | 7436700.0 | 53.46 |
2020-06-09 | 55.06 | 53.88 | 55.0 | 54.18 | 8852500.0 | 53.53 |
2020-06-08 | 55.12 | 53.28 | 53.35 | 55.1 | 11519500.0 | 54.44 |
2020-06-05 | 54.27 | 52.74 | 53.09 | 53.98 | 12210100.0 | 53.33 |
2020-06-04 | 53.69 | 52.63 | 53.23 | 52.85 | 9696000.0 | 52.22 |
2020-06-03 | 53.62 | 52.99 | 53.33 | 53.49 | 9188700.0 | 52.85 |
2020-06-02 | 53.29 | 52.64 | 53.24 | 53.28 | 8756300.0 | 52.64 |
2020-06-01 | 53.39 | 52.79 | 53.28 | 53.06 | 7363200.0 | 52.42 |
2020-05-29 | 53.94 | 52.99 | 53.62 | 53.77 | 14735300.0 | 53.12 |
2020-05-28 | 54.15 | 53.22 | 53.76 | 53.62 | 9465400.0 | 52.98 |
2020-05-27 | 53.25 | 52.57 | 53.0 | 53.2 | 9228100.0 | 52.56 |
2020-05-26 | 53.68 | 52.65 | 53.65 | 52.78 | 11200600.0 | 52.15 |
2020-05-22 | 52.64 | 52.08 | 52.34 | 52.62 | 7211700.0 | 51.99 |
2020-05-21 | 52.94 | 52.12 | 52.76 | 52.22 | 7464000.0 | 51.59 |
2020-05-20 | 53.27 | 52.65 | 53.09 | 52.9 | 9115900.0 | 52.26 |
2020-05-19 | 53.25 | 52.32 | 53.18 | 52.34 | 9805100.0 | 51.71 |
2020-05-18 | 53.95 | 53.07 | 53.91 | 53.15 | 9901900.0 | 52.51 |
2020-05-15 | 53.99 | 52.52 | 52.7 | 52.92 | 39055700.0 | 52.28 |
2020-05-14 | 53.03 | 50.86 | 51.14 | 52.91 | 13794000.0 | 52.27 |
2020-05-13 | 52.49 | 51.28 | 52.43 | 51.65 | 10274300.0 | 51.03 |
2020-05-12 | 53.83 | 52.25 | 53.8 | 52.27 | 8598800.0 | 51.64 |
2020-05-11 | 53.83 | 53.06 | 53.13 | 53.53 | 8138600.0 | 52.89 |
2020-05-08 | 53.78 | 52.77 | 53.19 | 53.57 | 8131800.0 | 52.93 |
2020-05-07 | 52.92 | 52.27 | 52.4 | 52.6 | 7154700.0 | 51.97 |
2020-05-06 | 52.5 | 51.7 | 52.43 | 51.86 | 7050000.0 | 51.24 |
2020-05-05 | 52.86 | 51.99 | 52.22 | 52.05 | 7271800.0 | 51.43 |
2020-05-04 | 51.79 | 51.1 | 51.71 | 51.75 | 7567900.0 | 51.13 |
2020-05-01 | 52.44 | 51.31 | 52.38 | 51.79 | 8702400.0 | 51.17 |
2020-04-30 | 53.6 | 52.8 | 53.47 | 52.97 | 11808800.0 | 52.33 |
2020-04-29 | 54.28 | 53.69 | 53.95 | 53.88 | 9064100.0 | 53.23 |
2020-04-28 | 54.15 | 53.13 | 53.9 | 53.2 | 8350500.0 | 52.56 |
2020-04-27 | 53.64 | 53.06 | 53.36 | 53.37 | 9123200.0 | 52.73 |
2020-04-24 | 53.05 | 51.96 | 52.41 | 53.01 | 9404100.0 | 52.37 |
2020-04-23 | 52.99 | 51.45 | 52.23 | 51.97 | 10330200.0 | 51.35 |
2020-04-22 | 52.58 | 51.77 | 52.03 | 52.27 | 9669200.0 | 51.64 |
2020-04-21 | 53.34 | 51.12 | 53.23 | 51.31 | 14111700.0 | 50.69 |
2020-04-20 | 54.58 | 53.8 | 54.05 | 53.91 | 10358900.0 | 53.26 |
2020-04-17 | 54.72 | 53.97 | 54.52 | 54.62 | 13608800.0 | 53.96 |
2020-04-16 | 53.87 | 53.07 | 53.15 | 53.7 | 14098300.0 | 53.06 |
2020-04-15 | 53.45 | 52.81 | 53.21 | 53.16 | 10398100.0 | 52.52 |
2020-04-14 | 54.1 | 53.45 | 53.71 | 54.0 | 11674600.0 | 53.35 |
2020-04-13 | 53.14 | 52.4 | 52.7 | 52.97 | 12694800.0 | 52.33 |
2020-04-09 | 53.62 | 52.03 | 52.24 | 53.18 | 15521200.0 | 52.54 |
2020-04-08 | 52.68 | 50.88 | 50.98 | 52.13 | 15710700.0 | 51.5 |
2020-04-07 | 52.33 | 50.71 | 52.15 | 50.76 | 14063000.0 | 49.91 |
2020-04-06 | 51.88 | 50.35 | 50.4 | 51.49 | 13845800.0 | 50.63 |
2020-04-03 | 50.05 | 48.95 | 49.3 | 49.4 | 13362500.0 | 48.58 |
2020-04-02 | 49.89 | 48.1 | 48.18 | 49.8 | 16434400.0 | 48.97 |
2020-04-01 | 48.99 | 46.04 | 46.55 | 48.71 | 17918200.0 | 47.9 |
2020-03-31 | 51.18 | 48.0 | 51.12 | 48.33 | 15802000.0 | 47.52 |
2020-03-30 | 51.59 | 49.59 | 50.4 | 50.36 | 20611900.0 | 49.52 |
2020-03-27 | 51.6 | 48.56 | 49.09 | 49.83 | 20025300.0 | 49.0 |
2020-03-26 | 50.74 | 46.19 | 46.38 | 50.48 | 22417900.0 | 49.64 |
2020-03-25 | 48.74 | 45.48 | 47.1 | 45.94 | 25625800.0 | 45.17 |
2020-03-24 | 48.01 | 45.3 | 45.33 | 47.84 | 19323700.0 | 47.04 |
2020-03-23 | 46.49 | 43.89 | 45.0 | 44.19 | 23063700.0 | 43.45 |
2020-03-20 | 46.7 | 44.51 | 45.02 | 45.65 | 26340800.0 | 44.89 |
2020-03-19 | 47.97 | 44.87 | 46.47 | 45.07 | 20159100.0 | 44.32 |
2020-03-18 | 47.8 | 42.56 | 43.67 | 47.27 | 29557000.0 | 46.48 |
2020-03-17 | 47.71 | 41.66 | 43.62 | 46.86 | 25588900.0 | 46.08 |
2020-03-16 | 47.57 | 41.26 | 42.51 | 42.72 | 27493700.0 | 42.01 |
2020-03-13 | 47.99 | 43.42 | 44.45 | 47.93 | 28339400.0 | 47.13 |
2020-03-12 | 43.4 | 39.71 | 41.12 | 39.8 | 24123800.0 | 39.14 |
2020-03-11 | 47.48 | 44.27 | 46.81 | 44.72 | 24139200.0 | 43.97 |
2020-03-10 | 48.91 | 46.16 | 47.45 | 48.58 | 27067700.0 | 47.77 |
2020-03-09 | 47.57 | 44.66 | 44.95 | 46.01 | 25949300.0 | 45.24 |
2020-03-06 | 48.3 | 46.46 | 46.57 | 47.37 | 24581400.0 | 46.58 |
2020-03-05 | 49.68 | 47.75 | 49.23 | 48.0 | 15843000.0 | 47.2 |
2020-03-04 | 50.59 | 48.83 | 49.85 | 50.54 | 14813700.0 | 49.7 |
2020-03-03 | 51.84 | 48.25 | 50.62 | 48.85 | 21830500.0 | 48.04 |
2020-03-02 | 50.9 | 48.67 | 49.73 | 50.9 | 17328500.0 | 50.05 |
2020-02-28 | 49.89 | 47.9 | 49.24 | 49.46 | 24427100.0 | 48.64 |
2020-02-27 | 53.46 | 50.76 | 50.88 | 50.78 | 16161100.0 | 49.93 |
2020-02-26 | 53.14 | 51.24 | 51.31 | 52.05 | 16413100.0 | 51.18 |
2020-02-25 | 53.22 | 50.8 | 53.07 | 50.96 | 12202600.0 | 50.11 |
2020-02-24 | 53.53 | 52.51 | 53.1 | 52.65 | 10992500.0 | 51.77 |
2020-02-21 | 55.34 | 54.44 | 55.08 | 54.68 | 9078600.0 | 53.77 |
2020-02-20 | 55.87 | 54.88 | 55.4 | 55.51 | 6114600.0 | 54.58 |
2020-02-19 | 55.77 | 55.39 | 55.59 | 55.44 | 6819200.0 | 54.52 |
2020-02-18 | 55.76 | 55.1 | 55.42 | 55.45 | 7185700.0 | 54.53 |