名前 | Penske Automotive Group Inc. Common Stock |
ティッカー | PAG |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 67.69 | 65.48 | 66.93 | 65.77 | 233800.0 | 65.77 |
2021-02-12 | 66.25 | 64.92 | 65.27 | 66.14 | 147300.0 | 66.14 |
2021-02-11 | 67.17 | 64.57 | 66.59 | 65.37 | 215800.0 | 65.37 |
2021-02-10 | 66.98 | 64.45 | 66.15 | 65.94 | 424800.0 | 65.94 |
2021-02-09 | 66.59 | 65.4 | 66.4 | 65.6 | 170500.0 | 65.6 |
2021-02-08 | 67.46 | 65.54 | 65.56 | 66.8 | 282300.0 | 66.37 |
2021-02-05 | 65.49 | 64.23 | 64.9 | 65.3 | 194300.0 | 64.88 |
2021-02-04 | 64.67 | 63.02 | 63.19 | 64.54 | 243700.0 | 64.12 |
2021-02-03 | 63.35 | 60.37 | 61.69 | 63.19 | 248900.0 | 62.78 |
2021-02-02 | 62.91 | 60.78 | 62.32 | 61.46 | 185400.0 | 61.06 |
2021-02-01 | 61.68 | 60.06 | 60.38 | 61.3 | 401800.0 | 60.91 |
2021-01-29 | 62.39 | 59.66 | 61.74 | 59.84 | 321100.0 | 59.45 |
2021-01-28 | 62.66 | 59.89 | 61.04 | 61.89 | 405800.0 | 61.49 |
2021-01-27 | 64.63 | 59.45 | 64.34 | 60.57 | 403500.0 | 60.18 |
2021-01-26 | 65.47 | 64.24 | 64.65 | 65.43 | 232200.0 | 65.01 |
2021-01-25 | 65.64 | 62.72 | 65.15 | 64.16 | 175700.0 | 63.75 |
2021-01-22 | 65.49 | 63.93 | 65.11 | 65.32 | 247400.0 | 64.9 |
2021-01-21 | 66.84 | 65.68 | 65.93 | 66.09 | 260100.0 | 65.66 |
2021-01-20 | 66.51 | 63.68 | 64.8 | 65.81 | 286800.0 | 65.39 |
2021-01-19 | 65.21 | 63.88 | 65.01 | 64.11 | 228100.0 | 63.7 |
2021-01-15 | 64.91 | 63.23 | 64.51 | 64.41 | 192600.0 | 64.0 |
2021-01-14 | 65.24 | 62.88 | 63.21 | 64.76 | 345100.0 | 64.34 |
2021-01-13 | 65.37 | 62.78 | 64.89 | 62.9 | 234100.0 | 62.5 |
2021-01-12 | 64.99 | 62.76 | 63.4 | 64.93 | 286500.0 | 64.51 |
2021-01-11 | 63.25 | 60.96 | 61.74 | 63.0 | 543700.0 | 62.59 |
2021-01-08 | 63.73 | 61.91 | 63.34 | 62.4 | 482800.0 | 62.0 |
2021-01-07 | 63.51 | 61.72 | 61.72 | 62.99 | 673300.0 | 62.58 |
2021-01-06 | 62.22 | 59.62 | 59.62 | 61.28 | 832400.0 | 60.89 |
2021-01-05 | 59.11 | 57.1 | 57.59 | 58.88 | 266400.0 | 58.5 |
2021-01-04 | 60.09 | 56.25 | 59.62 | 57.47 | 412700.0 | 57.1 |
2020-12-31 | 59.6 | 58.12 | 59.09 | 59.39 | 172900.0 | 59.01 |
2020-12-30 | 59.63 | 58.02 | 58.02 | 58.85 | 224800.0 | 58.47 |
2020-12-29 | 58.37 | 56.74 | 58.28 | 57.92 | 229200.0 | 57.55 |
2020-12-28 | 58.46 | 57.48 | 58.16 | 57.99 | 195700.0 | 57.62 |
2020-12-24 | 58.5 | 57.3 | 58.5 | 57.69 | 90700.0 | 57.32 |
2020-12-23 | 58.27 | 56.47 | 56.53 | 58.13 | 340800.0 | 57.76 |
2020-12-22 | 57.13 | 55.95 | 56.69 | 56.01 | 358500.0 | 55.65 |
2020-12-21 | 57.24 | 55.64 | 55.86 | 56.69 | 297100.0 | 56.33 |
2020-12-18 | 59.05 | 56.72 | 58.72 | 57.17 | 1160600.0 | 56.8 |
2020-12-17 | 59.0 | 57.96 | 58.54 | 58.72 | 200400.0 | 58.34 |
2020-12-16 | 58.63 | 57.53 | 58.54 | 58.32 | 219900.0 | 57.94 |
2020-12-15 | 58.25 | 56.85 | 57.15 | 58.12 | 240000.0 | 57.75 |
2020-12-14 | 59.12 | 56.67 | 58.99 | 56.7 | 368400.0 | 56.34 |
2020-12-11 | 58.37 | 56.04 | 56.04 | 57.95 | 277500.0 | 57.58 |
2020-12-10 | 58.52 | 56.44 | 58.43 | 56.91 | 549700.0 | 56.54 |
2020-12-09 | 58.91 | 56.43 | 56.65 | 58.83 | 378200.0 | 58.45 |
2020-12-08 | 57.06 | 55.95 | 56.46 | 56.04 | 311900.0 | 55.68 |
2020-12-07 | 59.32 | 56.65 | 58.71 | 56.98 | 330300.0 | 56.61 |
2020-12-04 | 59.08 | 57.32 | 58.31 | 58.53 | 173200.0 | 58.15 |
2020-12-03 | 59.52 | 57.66 | 57.82 | 58.04 | 385400.0 | 57.67 |
2020-12-02 | 57.91 | 55.79 | 57.01 | 57.55 | 330300.0 | 57.18 |
2020-12-01 | 58.22 | 55.29 | 55.9 | 57.44 | 614100.0 | 57.07 |
2020-11-30 | 58.09 | 55.03 | 57.76 | 55.07 | 634400.0 | 54.72 |
2020-11-27 | 59.31 | 57.8 | 59.0 | 57.94 | 146200.0 | 57.57 |
2020-11-25 | 59.99 | 57.96 | 59.99 | 58.99 | 213900.0 | 58.61 |
2020-11-24 | 61.52 | 59.35 | 59.8 | 60.47 | 200100.0 | 60.08 |
2020-11-23 | 59.22 | 57.28 | 57.39 | 58.92 | 223300.0 | 58.54 |
2020-11-20 | 58.01 | 56.21 | 58.01 | 56.83 | 540700.0 | 56.46 |
2020-11-19 | 60.09 | 57.34 | 59.57 | 58.05 | 487400.0 | 57.68 |
2020-11-18 | 62.71 | 59.54 | 61.35 | 59.64 | 355200.0 | 59.26 |
2020-11-17 | 61.35 | 59.98 | 60.97 | 61.17 | 184200.0 | 60.78 |
2020-11-16 | 61.73 | 59.64 | 60.78 | 61.36 | 297500.0 | 60.97 |
2020-11-13 | 59.74 | 58.33 | 58.48 | 59.53 | 189200.0 | 59.15 |
2020-11-12 | 59.52 | 56.96 | 59.09 | 57.83 | 314300.0 | 57.46 |
2020-11-11 | 60.0 | 58.3 | 59.8 | 59.64 | 231200.0 | 59.26 |
2020-11-10 | 60.73 | 58.21 | 58.53 | 59.87 | 376100.0 | 59.48 |
2020-11-09 | 60.08 | 57.59 | 57.59 | 58.07 | 467200.0 | 57.7 |
2020-11-06 | 56.3 | 54.69 | 55.92 | 55.08 | 290300.0 | 54.31 |
2020-11-05 | 56.88 | 54.78 | 54.78 | 55.98 | 311200.0 | 55.2 |
2020-11-04 | 54.47 | 52.56 | 53.53 | 54.29 | 231800.0 | 53.53 |
2020-11-03 | 54.7 | 53.21 | 53.61 | 54.29 | 225100.0 | 53.53 |
2020-11-02 | 52.61 | 51.63 | 51.81 | 52.57 | 210300.0 | 51.83 |
2020-10-30 | 51.94 | 50.45 | 51.68 | 51.16 | 216900.0 | 50.44 |
2020-10-29 | 52.86 | 50.87 | 51.35 | 52.05 | 288900.0 | 51.32 |
2020-10-28 | 52.87 | 51.01 | 51.58 | 51.53 | 339700.0 | 50.81 |
2020-10-27 | 53.81 | 52.11 | 53.81 | 53.0 | 378000.0 | 52.26 |
2020-10-26 | 54.42 | 52.32 | 54.19 | 54.1 | 589500.0 | 53.34 |
2020-10-23 | 56.07 | 53.84 | 55.63 | 55.13 | 382600.0 | 54.36 |
2020-10-22 | 57.7 | 54.86 | 56.63 | 55.31 | 557500.0 | 54.53 |
2020-10-21 | 58.12 | 56.13 | 56.72 | 56.32 | 524400.0 | 55.53 |
2020-10-20 | 56.93 | 55.72 | 56.6 | 56.1 | 333700.0 | 55.31 |
2020-10-19 | 56.88 | 55.68 | 56.0 | 55.99 | 404800.0 | 55.21 |
2020-10-16 | 55.62 | 54.26 | 54.96 | 55.13 | 193800.0 | 54.36 |
2020-10-15 | 55.1 | 51.89 | 52.0 | 54.92 | 196000.0 | 54.15 |
2020-10-14 | 54.48 | 52.41 | 53.52 | 52.62 | 232400.0 | 51.88 |
2020-10-13 | 54.53 | 53.21 | 54.3 | 53.24 | 260700.0 | 52.49 |
2020-10-12 | 56.11 | 54.76 | 55.58 | 54.83 | 250300.0 | 54.06 |
2020-10-09 | 56.06 | 55.17 | 55.94 | 55.41 | 308800.0 | 54.63 |
2020-10-08 | 55.7 | 54.33 | 55.14 | 55.62 | 381300.0 | 54.84 |
2020-10-07 | 55.74 | 54.49 | 54.49 | 54.75 | 586400.0 | 53.98 |
2020-10-06 | 54.86 | 52.85 | 53.14 | 53.55 | 514300.0 | 52.8 |
2020-10-05 | 52.34 | 49.89 | 49.89 | 51.99 | 449800.0 | 51.26 |
2020-10-02 | 49.94 | 46.99 | 46.99 | 49.67 | 286500.0 | 48.97 |
2020-10-01 | 48.52 | 46.97 | 48.07 | 47.97 | 541100.0 | 47.3 |
2020-09-30 | 48.49 | 47.28 | 47.83 | 47.66 | 380000.0 | 46.99 |
2020-09-29 | 48.38 | 47.35 | 48.26 | 47.63 | 240200.0 | 46.96 |
2020-09-28 | 48.33 | 47.16 | 47.18 | 48.18 | 340600.0 | 47.5 |
2020-09-25 | 46.64 | 45.58 | 45.95 | 46.31 | 252000.0 | 45.66 |
2020-09-24 | 46.91 | 45.6 | 46.48 | 46.23 | 307500.0 | 45.58 |
2020-09-23 | 48.53 | 46.92 | 47.83 | 46.96 | 281600.0 | 46.3 |
2020-09-22 | 47.95 | 46.93 | 47.13 | 47.26 | 173600.0 | 46.6 |
2020-09-21 | 47.02 | 45.69 | 47.02 | 46.65 | 278200.0 | 46.0 |
2020-09-18 | 49.35 | 47.85 | 48.93 | 48.0 | 450700.0 | 47.33 |
2020-09-17 | 49.08 | 48.13 | 48.6 | 48.97 | 328100.0 | 48.28 |
2020-09-16 | 50.31 | 48.94 | 50.14 | 49.38 | 267100.0 | 48.69 |
2020-09-15 | 50.29 | 48.42 | 49.51 | 49.72 | 291800.0 | 49.02 |
2020-09-14 | 49.26 | 48.41 | 48.45 | 49.04 | 264600.0 | 48.35 |
2020-09-11 | 48.43 | 47.64 | 48.32 | 47.95 | 212100.0 | 47.28 |
2020-09-10 | 50.59 | 47.88 | 50.21 | 48.09 | 311100.0 | 47.42 |
2020-09-09 | 49.74 | 48.22 | 48.4 | 49.6 | 276400.0 | 48.9 |
2020-09-08 | 48.93 | 47.29 | 47.45 | 48.26 | 356700.0 | 47.58 |
2020-09-04 | 49.5 | 47.53 | 49.31 | 48.25 | 374300.0 | 47.57 |
2020-09-03 | 49.69 | 48.31 | 49.24 | 48.59 | 300500.0 | 47.91 |
2020-09-02 | 49.35 | 48.01 | 48.87 | 49.26 | 247400.0 | 48.57 |
2020-09-01 | 49.11 | 46.75 | 47.08 | 48.91 | 305900.0 | 48.22 |
2020-08-31 | 48.95 | 47.0 | 48.88 | 47.17 | 321900.0 | 46.51 |
2020-08-28 | 50.13 | 48.94 | 49.15 | 48.95 | 202400.0 | 48.26 |
2020-08-27 | 49.24 | 48.35 | 48.58 | 48.84 | 323200.0 | 48.16 |
2020-08-26 | 48.68 | 47.3 | 48.68 | 47.96 | 377500.0 | 47.29 |
2020-08-25 | 49.09 | 48.15 | 48.95 | 48.68 | 374400.0 | 48.0 |
2020-08-24 | 48.96 | 47.99 | 48.36 | 48.63 | 250900.0 | 47.95 |
2020-08-21 | 48.47 | 47.11 | 47.42 | 48.03 | 362600.0 | 47.36 |
2020-08-20 | 48.07 | 47.49 | 47.59 | 47.6 | 232100.0 | 46.93 |
2020-08-19 | 48.94 | 47.68 | 48.94 | 48.02 | 280700.0 | 47.35 |
2020-08-18 | 49.16 | 47.73 | 48.28 | 48.95 | 483900.0 | 48.26 |
2020-08-17 | 48.6 | 47.57 | 47.57 | 48.41 | 279700.0 | 47.73 |
2020-08-14 | 47.98 | 47.29 | 47.29 | 47.73 | 188100.0 | 47.06 |
2020-08-13 | 48.3 | 47.06 | 47.74 | 47.23 | 171800.0 | 46.57 |
2020-08-12 | 48.52 | 47.45 | 48.06 | 48.19 | 285100.0 | 47.51 |
2020-08-11 | 48.17 | 47.19 | 47.19 | 47.53 | 307500.0 | 46.86 |
2020-08-10 | 46.85 | 45.65 | 45.65 | 46.46 | 217100.0 | 45.81 |
2020-08-07 | 45.96 | 45.0 | 45.64 | 45.63 | 200200.0 | 44.99 |
2020-08-06 | 46.73 | 45.75 | 46.01 | 45.82 | 188900.0 | 45.18 |
2020-08-05 | 46.38 | 44.77 | 45.37 | 46.31 | 306700.0 | 45.66 |
2020-08-04 | 45.69 | 44.61 | 44.64 | 44.86 | 391400.0 | 44.23 |
2020-08-03 | 45.73 | 44.39 | 45.08 | 44.76 | 503400.0 | 44.13 |
2020-07-31 | 47.56 | 44.41 | 47.56 | 44.82 | 375000.0 | 44.19 |
2020-07-30 | 47.68 | 46.23 | 47.56 | 46.44 | 309500.0 | 45.79 |
2020-07-29 | 47.84 | 45.45 | 46.99 | 47.76 | 463800.0 | 47.09 |
2020-07-28 | 47.5 | 46.4 | 46.82 | 46.52 | 281700.0 | 45.87 |
2020-07-27 | 47.26 | 46.14 | 46.79 | 47.13 | 395200.0 | 46.47 |
2020-07-24 | 47.36 | 46.63 | 46.69 | 46.77 | 298800.0 | 46.11 |
2020-07-23 | 48.42 | 46.36 | 47.99 | 47.16 | 620100.0 | 46.5 |
2020-07-22 | 47.74 | 45.84 | 46.31 | 47.25 | 479000.0 | 46.59 |
2020-07-21 | 46.3 | 45.09 | 45.49 | 46.08 | 275300.0 | 45.43 |
2020-07-20 | 46.08 | 44.76 | 46.08 | 45.1 | 273100.0 | 44.47 |
2020-07-17 | 46.38 | 45.3 | 45.81 | 46.02 | 467100.0 | 45.38 |
2020-07-16 | 47.0 | 44.83 | 45.66 | 46.42 | 660400.0 | 45.77 |
2020-07-15 | 44.94 | 42.89 | 42.89 | 44.71 | 398400.0 | 44.08 |
2020-07-14 | 42.39 | 40.24 | 40.37 | 42.39 | 353800.0 | 41.8 |
2020-07-13 | 41.9 | 40.4 | 41.31 | 40.47 | 275000.0 | 39.9 |
2020-07-10 | 40.95 | 39.21 | 39.8 | 40.89 | 297200.0 | 40.32 |
2020-07-09 | 41.53 | 39.15 | 41.32 | 39.41 | 351900.0 | 38.86 |
2020-07-08 | 41.28 | 39.96 | 40.11 | 41.07 | 375200.0 | 40.49 |
2020-07-07 | 40.53 | 39.53 | 39.93 | 40.01 | 321300.0 | 39.45 |
2020-07-06 | 40.92 | 39.54 | 40.0 | 40.44 | 396500.0 | 39.87 |
2020-07-02 | 41.17 | 39.15 | 40.18 | 39.28 | 305500.0 | 38.73 |
2020-07-01 | 40.04 | 38.78 | 39.17 | 39.09 | 702200.0 | 38.54 |
2020-06-30 | 39.26 | 38.08 | 38.23 | 38.71 | 440400.0 | 38.17 |
2020-06-29 | 38.89 | 36.31 | 37.08 | 38.54 | 319500.0 | 38.0 |
2020-06-26 | 37.29 | 36.32 | 37.14 | 36.45 | 602500.0 | 35.94 |
2020-06-25 | 37.47 | 36.43 | 37.31 | 37.19 | 581100.0 | 36.67 |
2020-06-24 | 39.93 | 37.33 | 39.76 | 37.69 | 372600.0 | 37.16 |
2020-06-23 | 40.93 | 39.51 | 40.93 | 40.48 | 340800.0 | 39.91 |
2020-06-22 | 39.27 | 37.34 | 38.02 | 39.06 | 350100.0 | 38.51 |
2020-06-19 | 41.15 | 38.08 | 41.05 | 38.21 | 739700.0 | 37.67 |
2020-06-18 | 40.91 | 38.84 | 39.01 | 40.3 | 417300.0 | 39.74 |
2020-06-17 | 41.31 | 39.44 | 40.93 | 39.68 | 286000.0 | 39.12 |
2020-06-16 | 42.91 | 40.12 | 42.77 | 40.86 | 479100.0 | 40.29 |
2020-06-15 | 40.81 | 37.8 | 37.8 | 40.42 | 466700.0 | 39.85 |
2020-06-12 | 40.54 | 38.58 | 39.94 | 39.72 | 413800.0 | 39.16 |
2020-06-11 | 39.85 | 37.78 | 38.96 | 38.09 | 381400.0 | 37.56 |
2020-06-10 | 43.86 | 41.12 | 43.86 | 41.21 | 463900.0 | 40.63 |
2020-06-09 | 43.7 | 41.63 | 43.5 | 43.34 | 453700.0 | 42.73 |
2020-06-08 | 45.85 | 43.85 | 44.47 | 44.29 | 455900.0 | 43.67 |
2020-06-05 | 43.97 | 41.73 | 42.0 | 43.62 | 667200.0 | 43.01 |
2020-06-04 | 39.95 | 38.65 | 39.03 | 39.72 | 504300.0 | 39.16 |
2020-06-03 | 39.74 | 37.75 | 38.13 | 39.43 | 464800.0 | 38.88 |
2020-06-02 | 37.75 | 36.5 | 36.5 | 37.15 | 335300.0 | 36.63 |
2020-06-01 | 36.77 | 35.34 | 35.76 | 35.99 | 351500.0 | 35.49 |
2020-05-29 | 36.76 | 35.48 | 36.33 | 35.76 | 504100.0 | 35.26 |
2020-05-28 | 38.42 | 36.73 | 38.42 | 36.87 | 589300.0 | 36.35 |
2020-05-27 | 38.42 | 36.76 | 36.76 | 38.01 | 1178100.0 | 37.48 |
2020-05-26 | 37.23 | 35.49 | 35.62 | 35.75 | 676300.0 | 35.25 |
2020-05-22 | 34.8 | 33.16 | 34.63 | 34.09 | 398600.0 | 33.61 |
2020-05-21 | 35.17 | 34.45 | 34.55 | 34.8 | 301400.0 | 34.31 |
2020-05-20 | 35.59 | 34.16 | 35.14 | 34.43 | 375600.0 | 33.95 |
2020-05-19 | 36.0 | 33.38 | 34.95 | 34.42 | 577600.0 | 33.94 |
2020-05-18 | 34.07 | 32.53 | 32.53 | 33.65 | 676600.0 | 33.18 |
2020-05-15 | 31.38 | 30.08 | 30.48 | 30.61 | 507000.0 | 30.18 |
2020-05-14 | 31.48 | 29.65 | 30.88 | 31.01 | 466100.0 | 30.58 |
2020-05-13 | 33.39 | 31.58 | 33.0 | 31.83 | 413200.0 | 31.38 |
2020-05-12 | 36.12 | 33.37 | 35.71 | 33.42 | 267300.0 | 32.95 |
2020-05-11 | 36.15 | 35.07 | 36.0 | 35.5 | 496500.0 | 35.0 |
2020-05-08 | 36.41 | 35.01 | 35.75 | 36.0 | 377500.0 | 35.5 |
2020-05-07 | 35.66 | 33.84 | 33.84 | 34.7 | 420400.0 | 34.21 |
2020-05-06 | 34.93 | 32.51 | 34.34 | 33.11 | 350900.0 | 32.65 |
2020-05-05 | 35.78 | 33.84 | 34.74 | 33.88 | 238700.0 | 33.41 |
2020-05-04 | 34.35 | 32.32 | 33.14 | 34.24 | 194000.0 | 33.76 |
2020-05-01 | 35.6 | 33.27 | 35.0 | 34.14 | 250200.0 | 33.66 |
2020-04-30 | 36.89 | 35.49 | 36.89 | 35.98 | 287300.0 | 35.48 |
2020-04-29 | 37.62 | 35.62 | 35.92 | 37.23 | 307000.0 | 36.71 |
2020-04-28 | 34.95 | 33.55 | 33.7 | 34.45 | 260800.0 | 33.97 |
2020-04-27 | 33.5 | 31.8 | 32.45 | 32.93 | 297200.0 | 32.47 |
2020-04-24 | 31.63 | 30.34 | 30.64 | 31.27 | 248900.0 | 30.83 |
2020-04-23 | 30.88 | 29.0 | 29.08 | 29.9 | 231300.0 | 29.48 |
2020-04-22 | 30.06 | 28.57 | 30.06 | 28.96 | 298800.0 | 28.55 |
2020-04-21 | 29.97 | 29.01 | 29.05 | 29.39 | 246300.0 | 28.98 |
2020-04-20 | 31.77 | 29.86 | 31.58 | 30.16 | 372900.0 | 29.74 |
2020-04-17 | 32.62 | 31.31 | 31.31 | 32.41 | 433000.0 | 31.96 |
2020-04-16 | 30.68 | 29.69 | 30.62 | 29.95 | 466900.0 | 29.53 |
2020-04-15 | 31.07 | 29.26 | 30.28 | 30.34 | 387600.0 | 29.91 |
2020-04-14 | 33.55 | 31.69 | 32.96 | 31.94 | 538700.0 | 31.49 |
2020-04-13 | 33.79 | 31.25 | 33.79 | 31.94 | 381800.0 | 31.49 |
2020-04-09 | 35.95 | 32.5 | 32.5 | 33.54 | 620900.0 | 33.07 |
2020-04-08 | 32.93 | 28.81 | 29.3 | 31.74 | 725300.0 | 31.3 |
2020-04-07 | 30.16 | 27.7 | 28.15 | 28.64 | 863600.0 | 28.24 |
2020-04-06 | 26.86 | 24.33 | 24.35 | 26.35 | 481300.0 | 25.98 |
2020-04-03 | 24.82 | 22.47 | 24.4 | 23.03 | 415300.0 | 22.71 |
2020-04-02 | 26.22 | 24.05 | 25.59 | 24.54 | 480000.0 | 24.2 |
2020-04-01 | 27.07 | 25.17 | 26.75 | 26.15 | 510800.0 | 25.78 |
2020-03-31 | 28.89 | 27.39 | 28.25 | 28.0 | 368700.0 | 27.61 |
2020-03-30 | 28.49 | 26.11 | 27.59 | 28.43 | 700300.0 | 28.03 |
2020-03-27 | 27.81 | 26.39 | 27.4 | 27.63 | 398300.0 | 27.24 |
2020-03-26 | 29.61 | 27.94 | 29.02 | 28.41 | 444600.0 | 28.01 |
2020-03-25 | 29.89 | 24.69 | 25.19 | 28.43 | 570700.0 | 28.03 |
2020-03-24 | 24.78 | 21.96 | 22.85 | 24.71 | 803700.0 | 24.36 |
2020-03-23 | 22.18 | 20.31 | 21.93 | 21.32 | 575900.0 | 21.02 |
2020-03-20 | 24.96 | 21.63 | 23.27 | 22.09 | 894400.0 | 21.78 |
2020-03-19 | 24.1 | 19.99 | 21.29 | 23.32 | 993300.0 | 22.99 |
2020-03-18 | 24.77 | 20.04 | 24.55 | 21.72 | 953000.0 | 21.42 |
2020-03-17 | 29.56 | 25.73 | 29.2 | 26.57 | 695600.0 | 26.2 |
2020-03-16 | 32.96 | 28.11 | 28.11 | 28.69 | 667800.0 | 28.29 |
2020-03-13 | 36.67 | 33.77 | 36.41 | 36.14 | 561400.0 | 35.63 |
2020-03-12 | 38.28 | 34.19 | 36.1 | 34.44 | 536000.0 | 33.96 |
2020-03-11 | 41.66 | 39.94 | 41.11 | 40.03 | 471400.0 | 39.47 |
2020-03-10 | 43.03 | 40.63 | 42.16 | 42.25 | 420200.0 | 41.66 |
2020-03-09 | 41.86 | 40.76 | 40.78 | 41.01 | 496500.0 | 40.44 |
2020-03-06 | 44.44 | 42.25 | 42.29 | 44.26 | 377000.0 | 43.64 |
2020-03-05 | 44.71 | 42.93 | 44.7 | 43.68 | 273300.0 | 43.07 |
2020-03-04 | 45.91 | 44.91 | 45.76 | 45.88 | 234400.0 | 45.24 |
2020-03-03 | 47.87 | 44.49 | 46.79 | 45.0 | 353200.0 | 44.37 |
2020-03-02 | 46.8 | 44.54 | 46.27 | 46.79 | 309500.0 | 46.13 |
2020-02-28 | 46.07 | 43.5 | 43.93 | 46.02 | 448200.0 | 45.38 |
2020-02-27 | 47.34 | 45.12 | 46.47 | 45.14 | 337100.0 | 44.51 |
2020-02-26 | 49.35 | 47.41 | 48.66 | 47.41 | 188500.0 | 46.75 |
2020-02-25 | 51.03 | 48.32 | 50.96 | 48.54 | 304500.0 | 47.86 |
2020-02-24 | 51.54 | 50.74 | 51.33 | 50.78 | 290700.0 | 50.07 |
2020-02-21 | 52.98 | 52.3 | 52.34 | 52.82 | 207600.0 | 52.08 |
2020-02-20 | 53.38 | 52.3 | 52.3 | 52.97 | 167400.0 | 51.81 |
2020-02-19 | 52.59 | 51.64 | 51.96 | 52.51 | 193200.0 | 51.36 |
2020-02-18 | 52.33 | 51.76 | 51.82 | 51.85 | 283100.0 | 50.72 |