PACCAR Inc. Common Stockのデータ
- Home
- PACCAR Inc. Common Stockの株価データ
PACCAR Inc. Common Stockの基本情報
名前 |
PACCAR Inc. Common Stock |
ティッカー |
PCAR |
国 |
United States |
上場年 |
nan |
セクター |
Capital Goods |
PACCAR Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
98.88 |
96.26 |
98.68 |
97.13 |
1569400.0 |
97.13 |
2021-02-12 |
99.07 |
96.51 |
98.45 |
98.0 |
1302300.0 |
98.0 |
2021-02-11 |
100.23 |
96.58 |
99.98 |
98.6 |
1274400.0 |
98.6 |
2021-02-10 |
101.4 |
98.62 |
100.31 |
99.6 |
1520000.0 |
99.6 |
2021-02-09 |
99.69 |
96.04 |
97.11 |
99.41 |
2501200.0 |
99.41 |
2021-02-08 |
97.39 |
95.83 |
97.39 |
96.77 |
1210700.0 |
96.77 |
2021-02-05 |
98.37 |
96.14 |
97.6 |
96.58 |
1729200.0 |
96.26 |
2021-02-04 |
97.99 |
95.8 |
97.14 |
97.1 |
2353400.0 |
96.78 |
2021-02-03 |
96.11 |
92.24 |
92.9 |
95.67 |
3260700.0 |
95.35 |
2021-02-02 |
92.32 |
90.05 |
92.25 |
91.89 |
2048400.0 |
91.59 |
2021-02-01 |
92.18 |
90.55 |
91.8 |
91.18 |
1844000.0 |
90.88 |
2021-01-29 |
93.74 |
89.69 |
92.84 |
91.22 |
3065500.0 |
90.92 |
2021-01-28 |
98.9 |
93.47 |
97.44 |
93.55 |
2568000.0 |
93.24 |
2021-01-27 |
98.53 |
95.08 |
96.65 |
96.4 |
3190400.0 |
96.08 |
2021-01-26 |
98.15 |
94.09 |
95.87 |
97.81 |
3105000.0 |
97.49 |
2021-01-25 |
101.79 |
97.66 |
101.0 |
97.94 |
3080500.0 |
97.62 |
2021-01-22 |
100.75 |
97.32 |
98.05 |
98.85 |
3454500.0 |
98.52 |
2021-01-21 |
103.19 |
91.88 |
92.92 |
98.74 |
8096100.0 |
98.41 |
2021-01-20 |
92.95 |
89.2 |
91.89 |
89.39 |
2656400.0 |
89.09 |
2021-01-19 |
89.58 |
87.99 |
88.17 |
89.21 |
1293800.0 |
88.91 |
2021-01-15 |
88.73 |
86.38 |
88.73 |
88.16 |
1206800.0 |
87.87 |
2021-01-14 |
89.88 |
88.74 |
89.0 |
89.26 |
918100.0 |
88.96 |
2021-01-13 |
89.9 |
88.13 |
89.74 |
88.95 |
1157600.0 |
88.66 |
2021-01-12 |
89.66 |
87.67 |
88.45 |
89.46 |
963900.0 |
89.16 |
2021-01-11 |
88.27 |
87.07 |
87.52 |
88.22 |
835200.0 |
87.93 |
2021-01-08 |
88.95 |
86.6 |
88.67 |
87.8 |
1267500.0 |
87.51 |
2021-01-07 |
89.83 |
87.7 |
87.79 |
88.4 |
1718600.0 |
88.11 |
2021-01-06 |
89.93 |
85.37 |
85.72 |
88.81 |
2035300.0 |
88.52 |
2021-01-05 |
85.68 |
84.23 |
84.71 |
85.45 |
1151500.0 |
85.17 |
2021-01-04 |
87.37 |
84.27 |
86.61 |
84.72 |
1684200.0 |
84.44 |
2020-12-31 |
86.35 |
85.33 |
85.55 |
86.28 |
860400.0 |
85.99 |
2020-12-30 |
86.08 |
85.17 |
85.58 |
85.87 |
561600.0 |
85.59 |
2020-12-29 |
86.4 |
84.3 |
86.01 |
85.32 |
850900.0 |
85.04 |
2020-12-28 |
86.98 |
85.38 |
86.74 |
85.58 |
586800.0 |
85.3 |
2020-12-24 |
86.2 |
85.0 |
85.4 |
86.11 |
373000.0 |
85.82 |
2020-12-23 |
85.5 |
84.68 |
85.02 |
85.09 |
951400.0 |
84.81 |
2020-12-22 |
85.7 |
84.66 |
85.69 |
84.87 |
917000.0 |
84.59 |
2020-12-21 |
86.18 |
84.07 |
84.7 |
85.85 |
1190800.0 |
85.57 |
2020-12-18 |
86.57 |
85.0 |
86.27 |
86.01 |
3717700.0 |
85.73 |
2020-12-17 |
86.87 |
85.16 |
86.48 |
85.77 |
1704300.0 |
85.49 |
2020-12-16 |
87.58 |
86.6 |
86.92 |
86.89 |
1412700.0 |
85.9 |
2020-12-15 |
87.52 |
85.64 |
86.16 |
87.29 |
1750400.0 |
86.3 |
2020-12-14 |
86.43 |
84.38 |
85.67 |
84.46 |
1089400.0 |
83.5 |
2020-12-11 |
85.93 |
84.68 |
84.92 |
85.46 |
1131800.0 |
84.49 |
2020-12-10 |
87.14 |
85.51 |
86.74 |
85.75 |
1035800.0 |
84.78 |
2020-12-09 |
87.59 |
86.11 |
86.41 |
87.38 |
1717600.0 |
86.39 |
2020-12-08 |
86.86 |
86.11 |
86.16 |
86.41 |
885200.0 |
85.43 |
2020-12-07 |
86.81 |
85.75 |
86.41 |
86.31 |
1571900.0 |
85.33 |
2020-12-04 |
87.39 |
85.7 |
86.33 |
86.7 |
2042700.0 |
85.72 |
2020-12-03 |
87.55 |
86.08 |
87.09 |
86.25 |
2070300.0 |
85.27 |
2020-12-02 |
88.0 |
86.52 |
87.0 |
87.15 |
1260800.0 |
86.16 |
2020-12-01 |
88.88 |
87.26 |
87.95 |
87.28 |
1420000.0 |
86.29 |
2020-11-30 |
87.9 |
86.37 |
87.24 |
87.06 |
2093100.0 |
86.07 |
2020-11-27 |
89.68 |
87.57 |
88.85 |
87.74 |
590400.0 |
86.74 |
2020-11-25 |
90.77 |
88.55 |
90.59 |
88.82 |
1304700.0 |
87.81 |
2020-11-24 |
90.82 |
88.83 |
88.83 |
90.41 |
1978100.0 |
89.38 |
2020-11-23 |
90.73 |
88.5 |
90.73 |
89.56 |
1144200.0 |
88.54 |
2020-11-20 |
89.8 |
87.76 |
88.15 |
88.78 |
1660300.0 |
87.77 |
2020-11-19 |
90.23 |
88.02 |
89.28 |
90.04 |
1022200.0 |
89.02 |
2020-11-18 |
90.95 |
88.39 |
89.44 |
89.84 |
1033000.0 |
88.82 |
2020-11-17 |
89.39 |
88.03 |
89.39 |
88.82 |
1070500.0 |
87.81 |
2020-11-16 |
91.26 |
88.0 |
90.6 |
89.92 |
1385900.0 |
88.9 |
2020-11-13 |
90.18 |
89.03 |
89.83 |
89.91 |
1271100.0 |
88.89 |
2020-11-12 |
90.15 |
88.42 |
89.75 |
88.99 |
1322800.0 |
87.98 |
2020-11-11 |
91.89 |
89.62 |
91.74 |
90.17 |
1495100.0 |
89.15 |
2020-11-10 |
92.61 |
89.69 |
89.89 |
91.12 |
2024800.0 |
90.09 |
2020-11-09 |
95.82 |
90.43 |
95.0 |
90.6 |
2453700.0 |
89.57 |
2020-11-06 |
91.63 |
89.67 |
91.63 |
90.09 |
1131200.0 |
88.75 |
2020-11-05 |
91.31 |
88.09 |
89.2 |
90.61 |
1218500.0 |
89.26 |
2020-11-04 |
93.3 |
88.61 |
92.72 |
88.75 |
1521400.0 |
87.43 |
2020-11-03 |
92.33 |
89.53 |
90.09 |
91.78 |
1640900.0 |
90.42 |
2020-11-02 |
88.91 |
86.38 |
86.65 |
88.83 |
1498700.0 |
87.51 |
2020-10-30 |
85.88 |
84.37 |
85.05 |
85.38 |
1357800.0 |
84.11 |
2020-10-29 |
86.58 |
84.22 |
84.65 |
85.67 |
1261700.0 |
84.4 |
2020-10-28 |
87.52 |
84.89 |
86.79 |
84.89 |
1855100.0 |
83.63 |
2020-10-27 |
91.39 |
88.37 |
90.76 |
88.45 |
1339600.0 |
87.14 |
2020-10-26 |
91.42 |
89.49 |
91.26 |
90.57 |
1896800.0 |
89.22 |
2020-10-23 |
92.96 |
91.74 |
92.07 |
92.64 |
1556400.0 |
91.26 |
2020-10-22 |
92.48 |
90.6 |
92.02 |
91.69 |
1730100.0 |
90.33 |
2020-10-21 |
91.78 |
90.02 |
90.09 |
90.91 |
2538600.0 |
89.56 |
2020-10-20 |
92.0 |
89.0 |
91.38 |
90.34 |
3928900.0 |
89.0 |
2020-10-19 |
91.6 |
89.97 |
89.97 |
91.06 |
2596200.0 |
89.71 |
2020-10-16 |
91.33 |
87.95 |
89.61 |
89.94 |
1918200.0 |
88.6 |
2020-10-15 |
89.24 |
87.86 |
87.98 |
89.16 |
928000.0 |
87.84 |
2020-10-14 |
90.0 |
88.26 |
88.26 |
88.97 |
1182800.0 |
87.65 |
2020-10-13 |
89.9 |
87.6 |
88.94 |
88.54 |
1667100.0 |
87.22 |
2020-10-12 |
90.27 |
89.13 |
90.22 |
89.78 |
1746300.0 |
88.45 |
2020-10-09 |
90.96 |
88.83 |
90.0 |
89.22 |
1837600.0 |
87.89 |
2020-10-08 |
89.96 |
88.0 |
89.61 |
89.94 |
779500.0 |
88.6 |
2020-10-07 |
90.0 |
88.37 |
88.77 |
89.89 |
1060100.0 |
88.55 |
2020-10-06 |
89.85 |
87.45 |
88.08 |
87.68 |
1253200.0 |
86.38 |
2020-10-05 |
88.43 |
85.68 |
85.93 |
88.09 |
1195900.0 |
86.78 |
2020-10-02 |
85.84 |
82.85 |
83.55 |
84.99 |
1038900.0 |
83.73 |
2020-10-01 |
86.22 |
83.56 |
86.01 |
84.49 |
1136000.0 |
83.23 |
2020-09-30 |
87.7 |
84.68 |
86.53 |
85.28 |
1983500.0 |
84.01 |
2020-09-29 |
87.2 |
85.78 |
86.26 |
86.15 |
1120000.0 |
84.87 |
2020-09-28 |
86.65 |
84.67 |
84.67 |
86.55 |
1588300.0 |
85.26 |
2020-09-25 |
84.1 |
81.81 |
82.54 |
83.53 |
1192900.0 |
82.29 |
2020-09-24 |
83.2 |
80.41 |
81.25 |
82.16 |
1093800.0 |
80.94 |
2020-09-23 |
83.55 |
81.17 |
82.58 |
81.61 |
1465700.0 |
80.4 |
2020-09-22 |
83.17 |
80.97 |
81.48 |
82.34 |
1342500.0 |
81.12 |
2020-09-21 |
83.58 |
80.36 |
83.41 |
81.86 |
1665800.0 |
80.64 |
2020-09-18 |
86.24 |
83.98 |
85.94 |
84.24 |
2237100.0 |
82.99 |
2020-09-17 |
86.9 |
84.23 |
85.04 |
85.86 |
1621700.0 |
84.58 |
2020-09-16 |
87.29 |
85.85 |
86.77 |
86.42 |
1328800.0 |
85.14 |
2020-09-15 |
86.98 |
85.66 |
86.39 |
85.77 |
1743000.0 |
84.5 |
2020-09-14 |
86.59 |
84.2 |
84.64 |
86.36 |
1551500.0 |
85.08 |
2020-09-11 |
84.23 |
82.9 |
83.05 |
83.89 |
2842900.0 |
82.64 |
2020-09-10 |
85.63 |
82.36 |
84.54 |
82.84 |
1415800.0 |
81.61 |
2020-09-09 |
85.51 |
83.55 |
83.88 |
84.96 |
2129300.0 |
83.7 |
2020-09-08 |
85.24 |
83.36 |
84.82 |
83.49 |
1752500.0 |
82.25 |
2020-09-04 |
86.77 |
85.01 |
86.39 |
85.62 |
1490400.0 |
84.35 |
2020-09-03 |
89.03 |
84.79 |
88.86 |
85.45 |
1610600.0 |
84.18 |
2020-09-02 |
88.2 |
87.04 |
87.04 |
87.88 |
1534700.0 |
86.57 |
2020-09-01 |
87.13 |
85.01 |
85.98 |
87.05 |
1730400.0 |
85.76 |
2020-08-31 |
86.67 |
85.69 |
85.97 |
85.84 |
1435600.0 |
84.56 |
2020-08-28 |
86.5 |
85.52 |
86.09 |
86.49 |
1149900.0 |
85.21 |
2020-08-27 |
87.55 |
85.97 |
87.44 |
86.33 |
1105700.0 |
85.05 |
2020-08-26 |
87.24 |
85.42 |
86.07 |
86.87 |
1103100.0 |
85.58 |
2020-08-25 |
87.84 |
86.17 |
87.46 |
86.41 |
1324600.0 |
85.13 |
2020-08-24 |
87.91 |
86.7 |
87.25 |
86.9 |
1695600.0 |
85.61 |
2020-08-21 |
87.44 |
86.46 |
87.04 |
87.02 |
1300400.0 |
85.73 |
2020-08-20 |
88.35 |
86.89 |
87.67 |
87.18 |
984400.0 |
85.88 |
2020-08-19 |
89.05 |
87.76 |
88.46 |
88.11 |
1402100.0 |
86.8 |
2020-08-18 |
89.48 |
88.38 |
88.96 |
88.56 |
986500.0 |
87.24 |
2020-08-17 |
89.53 |
88.37 |
89.25 |
88.61 |
1856700.0 |
87.29 |
2020-08-14 |
89.46 |
88.01 |
88.5 |
88.95 |
1365600.0 |
87.63 |
2020-08-13 |
90.02 |
88.25 |
90.02 |
88.5 |
1550100.0 |
87.19 |
2020-08-12 |
90.99 |
89.87 |
90.61 |
90.33 |
1575700.0 |
88.99 |
2020-08-11 |
91.3 |
89.81 |
90.48 |
90.39 |
1522800.0 |
89.05 |
2020-08-10 |
90.64 |
87.36 |
88.58 |
89.85 |
2262900.0 |
88.52 |
2020-08-07 |
88.63 |
86.81 |
87.06 |
88.6 |
1361700.0 |
86.97 |
2020-08-06 |
87.39 |
86.53 |
86.53 |
87.36 |
1434900.0 |
85.75 |
2020-08-05 |
86.97 |
85.0 |
85.6 |
86.9 |
1467900.0 |
85.3 |
2020-08-04 |
85.3 |
84.5 |
84.71 |
84.91 |
1415300.0 |
83.35 |
2020-08-03 |
86.18 |
84.75 |
84.97 |
85.61 |
1309100.0 |
84.03 |
2020-07-31 |
85.09 |
83.7 |
84.23 |
85.08 |
1587200.0 |
83.51 |
2020-07-30 |
85.13 |
84.03 |
85.13 |
84.61 |
1238300.0 |
83.05 |
2020-07-29 |
86.2 |
85.01 |
85.06 |
85.99 |
1643800.0 |
84.41 |
2020-07-28 |
86.63 |
85.01 |
85.97 |
85.45 |
1997100.0 |
83.88 |
2020-07-27 |
86.89 |
85.27 |
85.74 |
85.92 |
1586800.0 |
84.34 |
2020-07-24 |
87.24 |
85.12 |
86.5 |
85.74 |
2678700.0 |
84.16 |
2020-07-23 |
86.49 |
85.0 |
85.33 |
86.06 |
2635300.0 |
84.48 |
2020-07-22 |
86.4 |
83.67 |
83.83 |
85.25 |
2862100.0 |
83.68 |
2020-07-21 |
83.92 |
78.91 |
79.12 |
83.66 |
3690200.0 |
82.12 |
2020-07-20 |
79.8 |
78.51 |
79.0 |
79.68 |
2290200.0 |
78.21 |
2020-07-17 |
79.98 |
78.99 |
79.73 |
79.43 |
3638200.0 |
77.97 |
2020-07-16 |
79.56 |
78.03 |
78.15 |
79.45 |
1770800.0 |
77.99 |
2020-07-15 |
79.0 |
77.28 |
78.05 |
78.72 |
1817100.0 |
77.27 |
2020-07-14 |
77.18 |
74.84 |
75.29 |
77.05 |
2137900.0 |
75.63 |
2020-07-13 |
76.66 |
74.53 |
75.41 |
75.64 |
1915100.0 |
74.25 |
2020-07-10 |
75.5 |
74.29 |
74.36 |
75.24 |
1406200.0 |
73.85 |
2020-07-09 |
75.68 |
74.17 |
75.12 |
74.43 |
1389300.0 |
73.06 |
2020-07-08 |
76.45 |
74.98 |
75.77 |
75.46 |
1186700.0 |
74.07 |
2020-07-07 |
77.03 |
75.6 |
76.48 |
75.77 |
1316300.0 |
74.37 |
2020-07-06 |
77.41 |
76.35 |
76.99 |
77.16 |
1985900.0 |
75.74 |
2020-07-02 |
77.1 |
74.75 |
75.39 |
75.68 |
1483000.0 |
74.29 |
2020-07-01 |
75.63 |
74.0 |
75.56 |
74.25 |
1359900.0 |
72.88 |
2020-06-30 |
75.24 |
72.79 |
73.04 |
74.85 |
2016400.0 |
73.47 |
2020-06-29 |
74.48 |
72.01 |
73.5 |
73.68 |
1371200.0 |
72.32 |
2020-06-26 |
73.35 |
72.11 |
72.81 |
72.44 |
2192300.0 |
71.11 |
2020-06-25 |
73.35 |
71.61 |
72.17 |
73.25 |
1308200.0 |
71.9 |
2020-06-24 |
73.93 |
72.19 |
73.93 |
72.52 |
1242700.0 |
71.18 |
2020-06-23 |
75.81 |
74.59 |
75.49 |
74.77 |
1211300.0 |
73.39 |
2020-06-22 |
75.01 |
73.48 |
74.3 |
74.72 |
962300.0 |
73.34 |
2020-06-19 |
75.69 |
73.88 |
75.39 |
74.96 |
2694200.0 |
73.58 |
2020-06-18 |
75.15 |
73.91 |
74.63 |
74.47 |
841700.0 |
73.1 |
2020-06-17 |
75.19 |
73.97 |
74.93 |
74.3 |
1006500.0 |
72.93 |
2020-06-16 |
76.49 |
73.73 |
75.94 |
74.51 |
1748200.0 |
73.14 |
2020-06-15 |
73.9 |
70.89 |
71.37 |
73.72 |
1346500.0 |
72.36 |
2020-06-12 |
74.61 |
71.35 |
74.59 |
73.17 |
1750400.0 |
71.82 |
2020-06-11 |
75.39 |
72.52 |
75.39 |
72.58 |
2072500.0 |
71.24 |
2020-06-10 |
78.65 |
76.79 |
78.53 |
76.8 |
1967100.0 |
75.39 |
2020-06-09 |
79.48 |
77.49 |
77.92 |
78.95 |
1408900.0 |
77.5 |
2020-06-08 |
79.35 |
77.51 |
77.78 |
78.83 |
1780800.0 |
77.38 |
2020-06-05 |
78.6 |
76.47 |
77.05 |
77.95 |
2516300.0 |
76.51 |
2020-06-04 |
75.72 |
73.93 |
74.27 |
75.69 |
1315500.0 |
74.3 |
2020-06-03 |
74.95 |
73.8 |
73.83 |
74.63 |
1473300.0 |
73.26 |
2020-06-02 |
73.51 |
72.76 |
72.77 |
73.43 |
1761500.0 |
72.08 |
2020-06-01 |
74.49 |
72.96 |
74.05 |
73.12 |
1195500.0 |
71.77 |
2020-05-29 |
74.32 |
72.71 |
73.71 |
73.86 |
2401300.0 |
72.5 |
2020-05-28 |
75.52 |
73.43 |
75.16 |
74.01 |
1951700.0 |
72.65 |
2020-05-27 |
75.11 |
73.16 |
74.07 |
75.06 |
1846200.0 |
73.68 |
2020-05-26 |
72.75 |
69.52 |
69.93 |
72.54 |
2334400.0 |
71.2 |
2020-05-22 |
68.52 |
67.51 |
67.89 |
68.42 |
1411600.0 |
67.16 |
2020-05-21 |
69.21 |
68.03 |
69.02 |
68.19 |
1273900.0 |
66.93 |
2020-05-20 |
69.79 |
68.62 |
68.7 |
69.03 |
1960300.0 |
67.76 |
2020-05-19 |
70.24 |
68.49 |
69.72 |
68.55 |
1753200.0 |
67.29 |
2020-05-18 |
70.14 |
68.64 |
69.26 |
69.97 |
2249200.0 |
68.68 |
2020-05-15 |
67.6 |
65.96 |
66.35 |
66.83 |
3713000.0 |
65.6 |
2020-05-14 |
66.77 |
64.25 |
64.85 |
66.61 |
2214000.0 |
65.38 |
2020-05-13 |
67.12 |
65.67 |
66.38 |
66.0 |
3917600.0 |
64.78 |
2020-05-12 |
68.84 |
66.82 |
67.36 |
66.84 |
2281600.0 |
65.61 |
2020-05-11 |
69.34 |
68.38 |
69.2 |
68.83 |
1384900.0 |
67.56 |
2020-05-08 |
69.79 |
68.78 |
69.23 |
69.62 |
1587700.0 |
68.02 |
2020-05-07 |
69.28 |
68.25 |
68.96 |
68.61 |
1464600.0 |
67.04 |
2020-05-06 |
68.95 |
68.0 |
68.71 |
68.3 |
1656700.0 |
66.73 |
2020-05-05 |
69.31 |
68.04 |
68.54 |
68.06 |
1560300.0 |
66.5 |
2020-05-04 |
68.46 |
67.04 |
68.0 |
68.37 |
1731200.0 |
66.8 |
2020-05-01 |
68.72 |
67.15 |
68.1 |
68.29 |
2091600.0 |
66.72 |
2020-04-30 |
69.48 |
68.15 |
68.9 |
69.23 |
1962700.0 |
67.64 |
2020-04-29 |
70.44 |
68.95 |
70.35 |
69.59 |
2099900.0 |
67.99 |
2020-04-28 |
70.97 |
69.08 |
70.28 |
69.16 |
2445300.0 |
67.57 |
2020-04-27 |
69.16 |
67.47 |
67.7 |
68.81 |
2443800.0 |
67.23 |
2020-04-24 |
67.7 |
66.0 |
66.65 |
67.48 |
1541300.0 |
65.93 |
2020-04-23 |
67.5 |
65.9 |
66.08 |
65.91 |
1843700.0 |
64.4 |
2020-04-22 |
67.18 |
65.13 |
66.87 |
66.14 |
1934800.0 |
64.62 |
2020-04-21 |
68.99 |
64.86 |
68.61 |
65.72 |
2990400.0 |
64.21 |
2020-04-20 |
68.5 |
65.71 |
66.95 |
67.2 |
2384400.0 |
65.66 |
2020-04-17 |
68.97 |
66.81 |
67.75 |
67.65 |
3657600.0 |
66.1 |
2020-04-16 |
67.55 |
64.38 |
65.28 |
66.19 |
2482600.0 |
64.67 |
2020-04-15 |
65.7 |
64.7 |
65.7 |
65.38 |
2735700.0 |
63.88 |
2020-04-14 |
67.5 |
65.8 |
67.1 |
66.81 |
2137000.0 |
65.28 |
2020-04-13 |
66.89 |
65.3 |
66.82 |
65.93 |
2236500.0 |
64.42 |
2020-04-09 |
68.15 |
65.88 |
67.02 |
67.27 |
1989800.0 |
65.73 |
2020-04-08 |
66.91 |
64.97 |
65.76 |
66.46 |
2275700.0 |
64.94 |
2020-04-07 |
67.67 |
65.13 |
66.21 |
65.53 |
2137300.0 |
64.03 |
2020-04-06 |
65.24 |
62.7 |
64.46 |
64.94 |
2626200.0 |
63.45 |
2020-04-03 |
62.05 |
60.48 |
61.02 |
61.61 |
2355600.0 |
60.2 |
2020-04-02 |
62.07 |
59.32 |
60.26 |
60.87 |
2446600.0 |
59.47 |
2020-04-01 |
60.53 |
58.21 |
59.23 |
60.12 |
3168500.0 |
58.74 |
2020-03-31 |
62.16 |
60.02 |
60.59 |
61.13 |
2264500.0 |
59.73 |
2020-03-30 |
62.5 |
58.45 |
58.66 |
62.27 |
2222900.0 |
60.84 |
2020-03-27 |
60.92 |
57.75 |
58.26 |
59.49 |
1795800.0 |
58.13 |
2020-03-26 |
60.98 |
57.68 |
59.11 |
60.45 |
2753800.0 |
59.06 |
2020-03-25 |
60.9 |
55.93 |
56.56 |
58.98 |
3117300.0 |
57.63 |
2020-03-24 |
57.14 |
51.87 |
52.24 |
57.0 |
3325400.0 |
55.69 |
2020-03-23 |
53.82 |
49.11 |
52.78 |
49.91 |
3334000.0 |
48.77 |
2020-03-20 |
56.38 |
52.04 |
55.46 |
52.3 |
3510700.0 |
51.1 |
2020-03-19 |
58.28 |
52.63 |
55.22 |
56.03 |
2982800.0 |
54.75 |
2020-03-18 |
58.39 |
53.69 |
57.25 |
55.75 |
3328800.0 |
54.47 |
2020-03-17 |
61.57 |
58.55 |
60.44 |
59.67 |
3574800.0 |
58.3 |
2020-03-16 |
63.96 |
58.0 |
58.01 |
60.17 |
3507500.0 |
58.79 |
2020-03-13 |
65.17 |
59.4 |
61.67 |
65.13 |
3727600.0 |
63.64 |
2020-03-12 |
62.82 |
57.27 |
57.27 |
59.21 |
4561800.0 |
57.85 |
2020-03-11 |
63.91 |
61.17 |
62.44 |
62.49 |
2515700.0 |
61.06 |
2020-03-10 |
64.66 |
60.97 |
62.95 |
64.65 |
2522500.0 |
63.17 |
2020-03-09 |
61.95 |
59.7 |
60.48 |
60.91 |
3460900.0 |
59.51 |
2020-03-06 |
64.98 |
62.16 |
62.36 |
64.56 |
2703500.0 |
63.08 |
2020-03-05 |
67.41 |
65.01 |
67.27 |
65.36 |
2276200.0 |
63.86 |
2020-03-04 |
69.52 |
67.75 |
68.48 |
69.45 |
1690000.0 |
67.86 |
2020-03-03 |
71.08 |
67.24 |
69.12 |
67.55 |
2652300.0 |
66.0 |
2020-03-02 |
69.69 |
66.26 |
67.32 |
69.68 |
2582700.0 |
68.08 |
2020-02-28 |
67.51 |
65.15 |
65.58 |
66.9 |
4193900.0 |
65.37 |
2020-02-27 |
69.94 |
67.13 |
68.4 |
67.77 |
3333200.0 |
66.22 |
2020-02-26 |
71.29 |
69.13 |
70.93 |
69.42 |
2161600.0 |
67.83 |
2020-02-25 |
73.25 |
69.75 |
73.1 |
69.99 |
2719300.0 |
68.39 |
2020-02-24 |
73.72 |
72.36 |
73.09 |
72.73 |
1712200.0 |
71.06 |
2020-02-21 |
75.52 |
74.56 |
75.0 |
75.36 |
1938900.0 |
73.63 |
2020-02-20 |
75.65 |
74.05 |
74.17 |
75.54 |
1710500.0 |
73.81 |
2020-02-19 |
74.61 |
73.63 |
74.37 |
74.23 |
1129700.0 |
72.53 |
2020-02-18 |
75.06 |
73.89 |
74.57 |
74.3 |
1431400.0 |
72.6 |