名前 | PIMCO Dynamic Income Fund Common Stock |
ティッカー | PDI |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.82 | 26.61 | 26.77 | 26.73 | 344700.0 | 26.73 |
2021-02-12 | 26.73 | 26.59 | 26.62 | 26.66 | 248700.0 | 26.66 |
2021-02-11 | 26.74 | 26.61 | 26.62 | 26.65 | 239400.0 | 26.65 |
2021-02-10 | 26.72 | 26.6 | 26.69 | 26.72 | 369400.0 | 26.72 |
2021-02-09 | 26.93 | 26.8 | 26.8 | 26.9 | 361700.0 | 26.68 |
2021-02-08 | 26.84 | 26.61 | 26.63 | 26.8 | 405500.0 | 26.58 |
2021-02-05 | 26.76 | 26.5 | 26.5 | 26.61 | 350900.0 | 26.39 |
2021-02-04 | 26.47 | 26.38 | 26.4 | 26.47 | 297000.0 | 26.25 |
2021-02-03 | 26.36 | 26.24 | 26.25 | 26.35 | 264400.0 | 26.13 |
2021-02-02 | 26.28 | 26.21 | 26.28 | 26.26 | 336800.0 | 26.04 |
2021-02-01 | 26.28 | 26.1 | 26.26 | 26.23 | 335300.0 | 26.01 |
2021-01-29 | 26.23 | 25.98 | 26.13 | 26.1 | 339800.0 | 25.89 |
2021-01-28 | 26.31 | 25.97 | 26.0 | 26.12 | 284200.0 | 25.91 |
2021-01-27 | 26.24 | 26.0 | 26.18 | 26.07 | 455900.0 | 25.86 |
2021-01-26 | 26.25 | 26.17 | 26.23 | 26.2 | 307300.0 | 25.98 |
2021-01-25 | 26.34 | 26.1 | 26.31 | 26.22 | 312300.0 | 26.0 |
2021-01-22 | 26.44 | 26.18 | 26.18 | 26.22 | 209600.0 | 26.0 |
2021-01-21 | 26.29 | 26.05 | 26.05 | 26.21 | 257400.0 | 25.99 |
2021-01-20 | 26.15 | 26.0 | 26.04 | 26.11 | 259600.0 | 25.9 |
2021-01-19 | 26.08 | 25.89 | 25.92 | 26.02 | 306100.0 | 25.81 |
2021-01-15 | 26.03 | 25.88 | 25.95 | 25.92 | 384900.0 | 25.71 |
2021-01-14 | 26.25 | 25.93 | 26.11 | 26.05 | 521000.0 | 25.84 |
2021-01-13 | 26.35 | 26.11 | 26.21 | 26.23 | 282200.0 | 26.01 |
2021-01-12 | 26.54 | 26.35 | 26.44 | 26.47 | 456500.0 | 26.03 |
2021-01-11 | 26.61 | 26.43 | 26.61 | 26.54 | 443700.0 | 26.1 |
2021-01-08 | 26.63 | 26.49 | 26.61 | 26.61 | 423300.0 | 26.17 |
2021-01-07 | 26.64 | 26.47 | 26.5 | 26.63 | 416000.0 | 26.19 |
2021-01-06 | 26.59 | 26.4 | 26.52 | 26.49 | 478000.0 | 26.05 |
2021-01-05 | 26.6 | 26.37 | 26.55 | 26.5 | 500900.0 | 26.06 |
2021-01-04 | 26.67 | 26.29 | 26.58 | 26.49 | 524600.0 | 26.05 |
2020-12-31 | 26.48 | 26.28 | 26.37 | 26.43 | 508800.0 | 25.99 |
2020-12-30 | 26.43 | 26.21 | 26.25 | 26.36 | 443300.0 | 25.93 |
2020-12-29 | 26.48 | 26.26 | 26.44 | 26.28 | 405100.0 | 25.85 |
2020-12-28 | 26.57 | 26.32 | 26.43 | 26.39 | 421100.0 | 25.95 |
2020-12-24 | 26.35 | 26.23 | 26.33 | 26.31 | 169000.0 | 25.88 |
2020-12-23 | 26.39 | 26.25 | 26.3 | 26.28 | 296900.0 | 25.85 |
2020-12-22 | 26.5 | 26.23 | 26.3 | 26.32 | 281400.0 | 25.89 |
2020-12-21 | 26.5 | 26.16 | 26.17 | 26.34 | 414000.0 | 25.91 |
2020-12-18 | 26.66 | 26.52 | 26.54 | 26.6 | 266500.0 | 26.16 |
2020-12-17 | 26.84 | 26.52 | 26.84 | 26.56 | 344600.0 | 26.12 |
2020-12-16 | 26.86 | 26.55 | 26.65 | 26.78 | 222900.0 | 26.34 |
2020-12-15 | 26.7 | 26.33 | 26.33 | 26.66 | 307400.0 | 26.22 |
2020-12-14 | 26.45 | 26.21 | 26.28 | 26.33 | 362500.0 | 25.9 |
2020-12-11 | 26.69 | 25.99 | 26.62 | 26.18 | 618000.0 | 25.75 |
2020-12-10 | 26.95 | 26.67 | 26.9 | 26.73 | 250600.0 | 26.29 |
2020-12-09 | 27.2 | 27.06 | 27.15 | 27.13 | 315600.0 | 26.47 |
2020-12-08 | 27.24 | 27.03 | 27.07 | 27.1 | 308700.0 | 26.44 |
2020-12-07 | 27.14 | 26.92 | 26.95 | 27.03 | 339300.0 | 26.37 |
2020-12-04 | 27.08 | 26.75 | 27.04 | 26.96 | 457100.0 | 26.3 |
2020-12-03 | 27.12 | 26.91 | 26.91 | 26.96 | 435000.0 | 26.3 |
2020-12-02 | 27.0 | 26.81 | 26.81 | 26.96 | 465800.0 | 26.3 |
2020-12-01 | 26.92 | 26.65 | 26.77 | 26.78 | 437700.0 | 26.12 |
2020-11-30 | 26.6 | 26.39 | 26.39 | 26.56 | 385200.0 | 25.91 |
2020-11-27 | 26.53 | 26.2 | 26.2 | 26.38 | 175100.0 | 25.73 |
2020-11-25 | 26.26 | 25.9 | 26.09 | 26.23 | 389200.0 | 25.59 |
2020-11-24 | 26.12 | 25.9 | 25.92 | 26.07 | 270800.0 | 25.43 |
2020-11-23 | 25.96 | 25.7 | 25.9 | 25.81 | 302900.0 | 25.18 |
2020-11-20 | 25.81 | 25.66 | 25.66 | 25.73 | 247400.0 | 25.1 |
2020-11-19 | 25.8 | 25.53 | 25.64 | 25.75 | 164800.0 | 25.12 |
2020-11-18 | 25.99 | 25.6 | 25.67 | 25.69 | 256900.0 | 25.06 |
2020-11-17 | 25.92 | 25.63 | 25.72 | 25.71 | 277900.0 | 25.08 |
2020-11-16 | 25.8 | 25.55 | 25.55 | 25.72 | 359500.0 | 25.09 |
2020-11-13 | 25.55 | 25.3 | 25.3 | 25.45 | 203100.0 | 24.83 |
2020-11-12 | 25.41 | 25.25 | 25.35 | 25.3 | 224000.0 | 24.68 |
2020-11-11 | 25.47 | 25.12 | 25.17 | 25.39 | 297700.0 | 24.77 |
2020-11-10 | 25.28 | 24.9 | 25.26 | 25.11 | 395000.0 | 24.49 |
2020-11-09 | 25.55 | 25.29 | 25.55 | 25.39 | 479100.0 | 24.55 |
2020-11-06 | 25.16 | 25.03 | 25.09 | 25.14 | 257800.0 | 24.31 |
2020-11-05 | 25.2 | 24.8 | 24.88 | 25.07 | 370700.0 | 24.24 |
2020-11-04 | 24.7 | 24.42 | 24.61 | 24.65 | 415600.0 | 23.84 |
2020-11-03 | 24.77 | 24.45 | 24.45 | 24.5 | 287500.0 | 23.69 |
2020-11-02 | 24.45 | 24.14 | 24.25 | 24.32 | 230600.0 | 23.52 |
2020-10-30 | 24.28 | 23.85 | 24.17 | 24.17 | 275800.0 | 23.37 |
2020-10-29 | 24.31 | 24.05 | 24.2 | 24.25 | 288300.0 | 23.45 |
2020-10-28 | 24.37 | 24.05 | 24.29 | 24.2 | 462600.0 | 23.4 |
2020-10-27 | 24.55 | 24.35 | 24.42 | 24.42 | 283600.0 | 23.61 |
2020-10-26 | 24.52 | 24.19 | 24.48 | 24.34 | 406700.0 | 23.54 |
2020-10-23 | 24.68 | 24.5 | 24.67 | 24.56 | 247500.0 | 23.75 |
2020-10-22 | 24.65 | 24.54 | 24.54 | 24.62 | 379500.0 | 23.81 |
2020-10-21 | 24.63 | 24.4 | 24.45 | 24.55 | 243200.0 | 23.74 |
2020-10-20 | 24.54 | 24.35 | 24.37 | 24.45 | 167700.0 | 23.64 |
2020-10-19 | 24.78 | 24.25 | 24.74 | 24.33 | 610400.0 | 23.53 |
2020-10-16 | 24.96 | 24.73 | 24.91 | 24.73 | 268900.0 | 23.91 |
2020-10-15 | 25.16 | 24.8 | 25.09 | 24.86 | 356400.0 | 24.04 |
2020-10-14 | 25.25 | 24.88 | 24.88 | 25.25 | 495600.0 | 24.42 |
2020-10-13 | 25.08 | 24.77 | 24.81 | 24.88 | 405500.0 | 24.06 |
2020-10-12 | 24.89 | 24.7 | 24.75 | 24.75 | 549800.0 | 23.93 |
2020-10-09 | 24.81 | 24.61 | 24.66 | 24.69 | 671100.0 | 23.88 |
2020-10-08 | 24.85 | 24.74 | 24.85 | 24.79 | 616200.0 | 23.76 |
2020-10-07 | 24.84 | 24.65 | 24.76 | 24.75 | 1016800.0 | 23.72 |
2020-10-06 | 24.85 | 24.39 | 24.39 | 24.68 | 3149100.0 | 23.65 |
2020-10-05 | 25.85 | 25.49 | 25.49 | 25.85 | 304200.0 | 24.77 |
2020-10-02 | 25.63 | 24.96 | 25.0 | 25.47 | 325100.0 | 24.41 |
2020-10-01 | 25.69 | 25.3 | 25.53 | 25.38 | 256500.0 | 24.32 |
2020-09-30 | 25.58 | 25.06 | 25.1 | 25.36 | 865800.0 | 24.3 |
2020-09-29 | 25.11 | 24.66 | 24.66 | 25.03 | 322000.0 | 23.99 |
2020-09-28 | 24.79 | 24.37 | 24.37 | 24.75 | 303000.0 | 23.72 |
2020-09-25 | 24.44 | 24.21 | 24.24 | 24.3 | 182400.0 | 23.29 |
2020-09-24 | 24.35 | 23.81 | 23.87 | 24.24 | 296500.0 | 23.23 |
2020-09-23 | 24.56 | 23.89 | 24.45 | 24.01 | 289200.0 | 23.01 |
2020-09-22 | 24.73 | 24.35 | 24.36 | 24.46 | 261100.0 | 23.44 |
2020-09-21 | 24.49 | 24.05 | 24.49 | 24.35 | 394600.0 | 23.34 |
2020-09-18 | 24.66 | 24.51 | 24.56 | 24.6 | 166200.0 | 23.58 |
2020-09-17 | 24.66 | 24.44 | 24.44 | 24.61 | 202300.0 | 23.59 |
2020-09-16 | 24.73 | 24.51 | 24.53 | 24.65 | 351900.0 | 23.62 |
2020-09-15 | 24.95 | 24.42 | 24.47 | 24.49 | 215300.0 | 23.47 |
2020-09-14 | 24.66 | 24.41 | 24.5 | 24.44 | 251300.0 | 23.42 |
2020-09-11 | 24.49 | 24.12 | 24.42 | 24.37 | 211900.0 | 23.36 |
2020-09-10 | 24.6 | 24.33 | 24.47 | 24.42 | 169600.0 | 23.4 |
2020-09-09 | 24.74 | 24.37 | 24.57 | 24.65 | 617800.0 | 23.41 |
2020-09-08 | 24.54 | 24.21 | 24.39 | 24.48 | 317800.0 | 23.25 |
2020-09-04 | 24.75 | 24.08 | 24.56 | 24.49 | 392700.0 | 23.26 |
2020-09-03 | 25.1 | 24.4 | 24.97 | 24.64 | 344800.0 | 23.4 |
2020-09-02 | 24.98 | 24.67 | 24.67 | 24.8 | 310100.0 | 23.55 |
2020-09-01 | 24.69 | 24.37 | 24.41 | 24.59 | 293900.0 | 23.36 |
2020-08-31 | 24.4 | 24.23 | 24.36 | 24.32 | 328400.0 | 23.1 |
2020-08-28 | 24.43 | 24.2 | 24.33 | 24.32 | 495100.0 | 23.1 |
2020-08-27 | 24.65 | 24.24 | 24.4 | 24.29 | 404800.0 | 23.07 |
2020-08-26 | 24.81 | 24.23 | 24.76 | 24.37 | 551900.0 | 23.15 |
2020-08-25 | 25.1 | 24.68 | 25.07 | 24.76 | 265800.0 | 23.52 |
2020-08-24 | 25.01 | 24.88 | 24.91 | 24.9 | 187500.0 | 23.65 |
2020-08-21 | 24.97 | 24.69 | 24.69 | 24.91 | 148900.0 | 23.66 |
2020-08-20 | 24.8 | 24.65 | 24.65 | 24.69 | 171300.0 | 23.45 |
2020-08-19 | 24.86 | 24.67 | 24.78 | 24.67 | 161100.0 | 23.43 |
2020-08-18 | 24.94 | 24.63 | 24.76 | 24.77 | 257200.0 | 23.53 |
2020-08-17 | 25.09 | 24.6 | 24.93 | 24.74 | 276300.0 | 23.5 |
2020-08-14 | 25.05 | 24.85 | 25.0 | 24.86 | 152500.0 | 23.61 |
2020-08-13 | 25.01 | 24.92 | 24.97 | 24.97 | 102900.0 | 23.72 |
2020-08-12 | 25.18 | 24.95 | 25.07 | 24.98 | 182800.0 | 23.73 |
2020-08-11 | 25.36 | 25.13 | 25.32 | 25.18 | 250900.0 | 23.71 |
2020-08-10 | 25.32 | 25.24 | 25.26 | 25.28 | 238300.0 | 23.8 |
2020-08-07 | 25.34 | 25.12 | 25.15 | 25.24 | 160000.0 | 23.76 |
2020-08-06 | 25.36 | 25.21 | 25.28 | 25.25 | 174300.0 | 23.77 |
2020-08-05 | 25.34 | 25.1 | 25.22 | 25.28 | 269800.0 | 23.8 |
2020-08-04 | 25.36 | 24.97 | 24.97 | 25.17 | 237400.0 | 23.7 |
2020-08-03 | 25.02 | 24.91 | 24.91 | 24.96 | 249500.0 | 23.5 |
2020-07-31 | 25.02 | 24.9 | 24.93 | 25.0 | 145300.0 | 23.54 |
2020-07-30 | 25.04 | 24.85 | 24.93 | 25.02 | 137900.0 | 23.56 |
2020-07-29 | 24.99 | 24.85 | 24.95 | 24.93 | 173600.0 | 23.47 |
2020-07-28 | 25.03 | 24.85 | 25.0 | 24.9 | 140100.0 | 23.44 |
2020-07-27 | 24.99 | 24.87 | 24.99 | 24.91 | 208300.0 | 23.45 |
2020-07-24 | 24.87 | 24.75 | 24.75 | 24.85 | 92800.0 | 23.4 |
2020-07-23 | 24.97 | 24.72 | 24.72 | 24.76 | 159100.0 | 23.31 |
2020-07-22 | 24.88 | 24.65 | 24.69 | 24.84 | 144800.0 | 23.39 |
2020-07-21 | 24.91 | 24.66 | 24.72 | 24.69 | 154800.0 | 23.24 |
2020-07-20 | 24.9 | 24.4 | 24.41 | 24.59 | 203000.0 | 23.15 |
2020-07-17 | 24.95 | 24.55 | 24.9 | 24.55 | 184500.0 | 23.11 |
2020-07-16 | 25.06 | 24.74 | 24.83 | 24.96 | 191600.0 | 23.5 |
2020-07-15 | 24.95 | 24.38 | 24.38 | 24.84 | 278200.0 | 23.39 |
2020-07-14 | 24.37 | 24.03 | 24.06 | 24.27 | 423200.0 | 22.85 |
2020-07-13 | 24.76 | 24.06 | 24.53 | 24.09 | 316200.0 | 22.68 |
2020-07-10 | 24.67 | 24.17 | 24.23 | 24.49 | 190300.0 | 23.06 |
2020-07-09 | 25.05 | 24.49 | 24.75 | 24.61 | 307200.0 | 22.96 |
2020-07-08 | 25.07 | 24.71 | 25.0 | 24.74 | 288600.0 | 23.08 |
2020-07-07 | 25.12 | 24.74 | 24.9 | 24.91 | 192100.0 | 23.24 |
2020-07-06 | 25.18 | 24.88 | 25.1 | 24.94 | 344200.0 | 23.27 |
2020-07-02 | 25.39 | 24.8 | 25.24 | 24.8 | 322100.0 | 23.14 |
2020-07-01 | 24.99 | 24.72 | 24.95 | 24.82 | 207200.0 | 23.16 |
2020-06-30 | 24.88 | 24.41 | 24.43 | 24.72 | 158900.0 | 23.06 |
2020-06-29 | 24.51 | 24.06 | 24.35 | 24.38 | 227700.0 | 22.75 |
2020-06-26 | 24.58 | 24.22 | 24.5 | 24.35 | 163800.0 | 22.72 |
2020-06-25 | 25.0 | 24.54 | 24.79 | 24.59 | 316700.0 | 22.94 |
2020-06-24 | 25.4 | 24.51 | 25.3 | 24.83 | 250100.0 | 23.17 |
2020-06-23 | 25.45 | 25.29 | 25.39 | 25.31 | 186500.0 | 23.61 |
2020-06-22 | 25.48 | 25.15 | 25.25 | 25.18 | 208500.0 | 23.49 |
2020-06-19 | 25.5 | 25.27 | 25.41 | 25.35 | 141300.0 | 23.65 |
2020-06-18 | 25.45 | 25.26 | 25.26 | 25.41 | 157300.0 | 23.71 |
2020-06-17 | 25.58 | 25.31 | 25.53 | 25.37 | 173700.0 | 23.67 |
2020-06-16 | 26.18 | 25.26 | 25.63 | 25.36 | 327000.0 | 23.66 |
2020-06-15 | 25.42 | 24.83 | 25.0 | 25.01 | 454200.0 | 23.33 |
2020-06-12 | 25.74 | 24.8 | 24.8 | 25.61 | 453700.0 | 23.89 |
2020-06-11 | 25.98 | 23.89 | 25.57 | 24.33 | 790400.0 | 22.7 |
2020-06-10 | 26.88 | 26.06 | 26.73 | 26.54 | 313500.0 | 24.76 |
2020-06-09 | 27.06 | 26.71 | 26.9 | 27.04 | 369600.0 | 25.02 |
2020-06-08 | 27.28 | 26.87 | 27.0 | 26.96 | 480200.0 | 24.95 |
2020-06-05 | 26.82 | 26.43 | 26.58 | 26.61 | 316100.0 | 24.62 |
2020-06-04 | 26.03 | 25.85 | 25.92 | 25.98 | 366700.0 | 24.04 |
2020-06-03 | 25.9 | 25.46 | 25.48 | 25.84 | 368300.0 | 23.91 |
2020-06-02 | 25.26 | 24.89 | 25.0 | 25.23 | 425700.0 | 23.35 |
2020-06-01 | 24.84 | 24.05 | 24.35 | 24.81 | 466600.0 | 22.96 |
2020-05-29 | 24.3 | 24.03 | 24.13 | 24.3 | 184800.0 | 22.49 |
2020-05-28 | 24.2 | 23.84 | 24.07 | 24.16 | 335500.0 | 22.36 |
2020-05-27 | 23.99 | 23.67 | 23.67 | 23.91 | 291200.0 | 22.13 |
2020-05-26 | 23.75 | 23.36 | 23.6 | 23.57 | 309200.0 | 21.81 |
2020-05-22 | 23.38 | 23.13 | 23.15 | 23.32 | 257400.0 | 21.58 |
2020-05-21 | 23.41 | 23.13 | 23.13 | 23.3 | 269200.0 | 21.56 |
2020-05-20 | 23.53 | 23.27 | 23.42 | 23.28 | 203800.0 | 21.54 |
2020-05-19 | 23.29 | 22.77 | 22.77 | 23.06 | 374000.0 | 21.34 |
2020-05-18 | 23.2 | 22.36 | 22.36 | 22.94 | 417200.0 | 21.23 |
2020-05-15 | 22.26 | 21.15 | 21.32 | 22.02 | 353200.0 | 20.38 |
2020-05-14 | 21.69 | 21.04 | 21.54 | 21.23 | 396000.0 | 19.65 |
2020-05-13 | 23.03 | 21.23 | 23.0 | 21.65 | 728600.0 | 20.03 |
2020-05-12 | 23.34 | 22.82 | 23.16 | 22.9 | 353100.0 | 21.19 |
2020-05-11 | 23.5 | 22.91 | 23.49 | 23.1 | 286400.0 | 21.38 |
2020-05-08 | 23.94 | 23.33 | 23.76 | 23.56 | 274900.0 | 21.8 |
2020-05-07 | 23.97 | 23.77 | 23.96 | 23.95 | 292900.0 | 21.96 |
2020-05-06 | 23.79 | 23.6 | 23.78 | 23.73 | 247100.0 | 21.76 |
2020-05-05 | 23.73 | 23.5 | 23.5 | 23.53 | 237800.0 | 21.57 |
2020-05-04 | 23.46 | 22.82 | 23.0 | 23.44 | 322900.0 | 21.49 |
2020-05-01 | 23.44 | 22.71 | 23.33 | 23.15 | 424200.0 | 21.22 |
2020-04-30 | 24.0 | 23.2 | 24.0 | 23.37 | 226900.0 | 21.43 |
2020-04-29 | 23.85 | 23.67 | 23.68 | 23.8 | 206600.0 | 21.82 |
2020-04-28 | 23.47 | 23.07 | 23.35 | 23.32 | 237800.0 | 21.38 |
2020-04-27 | 23.45 | 23.1 | 23.3 | 23.24 | 336000.0 | 21.31 |
2020-04-24 | 23.21 | 22.79 | 22.9 | 23.18 | 165100.0 | 21.25 |
2020-04-23 | 23.3 | 22.75 | 22.75 | 22.94 | 278400.0 | 21.03 |
2020-04-22 | 22.95 | 22.18 | 22.25 | 22.75 | 275200.0 | 20.86 |
2020-04-21 | 22.49 | 21.58 | 21.77 | 22.05 | 376600.0 | 20.22 |
2020-04-20 | 23.28 | 22.08 | 22.97 | 22.2 | 315300.0 | 20.35 |
2020-04-17 | 23.97 | 22.9 | 23.97 | 23.13 | 439300.0 | 21.21 |
2020-04-16 | 24.18 | 22.26 | 24.1 | 22.65 | 572400.0 | 20.77 |
2020-04-15 | 24.24 | 23.55 | 24.15 | 24.07 | 228500.0 | 22.07 |
2020-04-14 | 25.17 | 23.83 | 25.0 | 24.7 | 680000.0 | 22.65 |
2020-04-13 | 25.2 | 23.39 | 24.71 | 24.75 | 579000.0 | 22.69 |
2020-04-09 | 26.4 | 24.32 | 24.32 | 24.7 | 697000.0 | 22.65 |
2020-04-08 | 24.2 | 23.03 | 23.32 | 24.12 | 477400.0 | 21.91 |
2020-04-07 | 23.04 | 22.0 | 22.15 | 22.81 | 825300.0 | 20.72 |
2020-04-06 | 21.67 | 20.93 | 21.45 | 21.4 | 303900.0 | 19.44 |
2020-04-03 | 21.14 | 20.09 | 20.8 | 20.31 | 249700.0 | 18.45 |
2020-04-02 | 21.35 | 20.0 | 20.3 | 21.01 | 310600.0 | 19.09 |
2020-04-01 | 21.92 | 19.84 | 21.92 | 20.04 | 1258100.0 | 18.21 |
2020-03-31 | 22.73 | 21.81 | 22.39 | 22.09 | 471300.0 | 20.07 |
2020-03-30 | 23.73 | 22.4 | 23.67 | 22.5 | 452600.0 | 20.44 |
2020-03-27 | 23.53 | 22.06 | 22.5 | 23.11 | 526100.0 | 20.99 |
2020-03-26 | 23.37 | 21.24 | 21.35 | 23.09 | 1594100.0 | 20.98 |
2020-03-25 | 22.45 | 19.5 | 20.0 | 21.25 | 1061200.0 | 19.3 |
2020-03-24 | 20.55 | 18.24 | 18.24 | 19.29 | 883400.0 | 17.52 |
2020-03-23 | 18.9 | 16.75 | 18.51 | 17.74 | 1230600.0 | 16.12 |
2020-03-20 | 21.25 | 19.47 | 20.31 | 19.62 | 734600.0 | 17.82 |
2020-03-19 | 21.92 | 16.65 | 19.09 | 20.25 | 1299700.0 | 18.4 |
2020-03-18 | 21.57 | 17.76 | 21.49 | 19.48 | 1674900.0 | 17.7 |
2020-03-17 | 23.38 | 21.58 | 22.72 | 23.07 | 656300.0 | 20.96 |
2020-03-16 | 24.3 | 22.0 | 22.76 | 22.68 | 876800.0 | 20.6 |
2020-03-13 | 25.95 | 24.5 | 24.75 | 25.88 | 663900.0 | 23.51 |
2020-03-12 | 25.68 | 21.0 | 21.1 | 23.91 | 1683100.0 | 21.72 |
2020-03-11 | 28.9 | 26.82 | 28.8 | 27.19 | 724800.0 | 24.7 |
2020-03-10 | 29.6 | 28.64 | 29.5 | 29.31 | 561500.0 | 26.43 |
2020-03-09 | 29.43 | 28.68 | 28.85 | 28.81 | 687900.0 | 25.97 |
2020-03-06 | 31.1 | 29.84 | 30.4 | 30.89 | 519800.0 | 27.85 |
2020-03-05 | 31.3 | 30.81 | 30.85 | 30.95 | 308500.0 | 27.9 |
2020-03-04 | 31.75 | 30.69 | 31.06 | 31.69 | 339000.0 | 28.57 |
2020-03-03 | 32.0 | 30.05 | 31.87 | 30.55 | 734900.0 | 27.54 |
2020-03-02 | 31.52 | 29.6 | 29.63 | 31.5 | 911500.0 | 28.4 |
2020-02-28 | 29.79 | 28.68 | 29.54 | 29.56 | 1334400.0 | 26.65 |
2020-02-27 | 31.82 | 29.69 | 31.72 | 30.68 | 1293900.0 | 27.66 |
2020-02-26 | 32.42 | 31.18 | 31.34 | 32.33 | 694500.0 | 29.15 |
2020-02-25 | 33.03 | 31.24 | 32.93 | 31.34 | 901800.0 | 28.26 |
2020-02-24 | 32.92 | 32.66 | 32.78 | 32.81 | 338500.0 | 29.58 |
2020-02-21 | 33.18 | 33.06 | 33.11 | 33.07 | 135000.0 | 29.82 |
2020-02-20 | 33.13 | 33.01 | 33.06 | 33.09 | 168200.0 | 29.83 |
2020-02-19 | 33.22 | 33.07 | 33.22 | 33.08 | 162200.0 | 29.82 |
2020-02-18 | 33.15 | 32.89 | 33.06 | 33.06 | 199200.0 | 29.81 |