Pfizer Inc. Common Stockのデータ
- Home
- Pfizer Inc. Common Stockの株価データ
Pfizer Inc. Common Stockの基本情報
名前 |
Pfizer Inc. Common Stock |
ティッカー |
PFE |
国 |
United States |
上場年 |
nan |
セクター |
Health Care |
Pfizer Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
34.86 |
34.56 |
34.85 |
34.69 |
28668400.0 |
34.69 |
2021-02-12 |
34.95 |
34.36 |
34.44 |
34.72 |
25578600.0 |
34.72 |
2021-02-11 |
34.81 |
34.28 |
34.8 |
34.43 |
30885200.0 |
34.43 |
2021-02-10 |
35.08 |
34.7 |
35.0 |
34.74 |
29039900.0 |
34.74 |
2021-02-09 |
35.06 |
34.76 |
34.8 |
34.97 |
30170200.0 |
34.97 |
2021-02-08 |
35.01 |
34.74 |
34.96 |
34.82 |
31633900.0 |
34.82 |
2021-02-05 |
35.08 |
34.78 |
34.92 |
34.92 |
31749600.0 |
34.92 |
2021-02-04 |
35.08 |
34.7 |
34.81 |
34.89 |
34284900.0 |
34.89 |
2021-02-03 |
35.29 |
34.78 |
34.99 |
34.84 |
38524200.0 |
34.84 |
2021-02-02 |
35.78 |
34.27 |
35.76 |
34.99 |
84062400.0 |
34.99 |
2021-02-01 |
36.19 |
35.72 |
35.93 |
35.8 |
40395800.0 |
35.8 |
2021-01-29 |
36.88 |
35.62 |
36.88 |
35.9 |
60251900.0 |
35.9 |
2021-01-28 |
36.33 |
35.84 |
35.95 |
35.86 |
39466700.0 |
35.86 |
2021-01-27 |
37.04 |
36.17 |
36.99 |
36.24 |
50561200.0 |
35.85 |
2021-01-26 |
37.6 |
37.16 |
37.27 |
37.31 |
27718700.0 |
36.91 |
2021-01-25 |
37.29 |
36.32 |
36.55 |
37.28 |
31728500.0 |
36.88 |
2021-01-22 |
36.83 |
36.25 |
36.32 |
36.55 |
26271200.0 |
36.16 |
2021-01-21 |
36.59 |
36.15 |
36.39 |
36.48 |
33864100.0 |
36.09 |
2021-01-20 |
36.81 |
36.46 |
36.79 |
36.5 |
35400100.0 |
36.11 |
2021-01-19 |
37.0 |
36.62 |
36.76 |
36.73 |
33451300.0 |
36.33 |
2021-01-15 |
36.78 |
36.4 |
36.68 |
36.7 |
34287800.0 |
36.31 |
2021-01-14 |
36.96 |
36.61 |
36.78 |
36.75 |
30272000.0 |
36.35 |
2021-01-13 |
37.17 |
36.64 |
37.0 |
36.86 |
31027900.0 |
36.46 |
2021-01-12 |
37.79 |
36.82 |
37.7 |
37.18 |
47831100.0 |
36.78 |
2021-01-11 |
37.83 |
37.15 |
37.22 |
37.77 |
47326600.0 |
37.36 |
2021-01-08 |
37.53 |
36.9 |
37.16 |
37.13 |
33462400.0 |
36.73 |
2021-01-07 |
37.15 |
36.67 |
37.04 |
37.06 |
27809500.0 |
36.66 |
2021-01-06 |
37.48 |
36.77 |
36.83 |
36.87 |
34962500.0 |
36.47 |
2021-01-05 |
37.37 |
36.6 |
36.72 |
37.19 |
29909400.0 |
36.79 |
2021-01-04 |
36.94 |
36.27 |
36.87 |
36.81 |
33565700.0 |
36.41 |
2020-12-31 |
36.92 |
36.29 |
36.66 |
36.81 |
30755600.0 |
36.41 |
2020-12-30 |
37.24 |
36.7 |
37.03 |
36.74 |
24889800.0 |
36.34 |
2020-12-29 |
37.2 |
36.79 |
36.9 |
37.05 |
23152100.0 |
36.65 |
2020-12-28 |
37.58 |
36.68 |
37.36 |
36.82 |
26993700.0 |
36.42 |
2020-12-24 |
37.57 |
37.18 |
37.4 |
37.27 |
14790100.0 |
36.87 |
2020-12-23 |
37.65 |
36.88 |
37.01 |
37.44 |
36182000.0 |
37.04 |
2020-12-22 |
37.33 |
36.6 |
37.21 |
36.74 |
33634400.0 |
36.34 |
2020-12-21 |
37.4 |
36.91 |
37.28 |
37.38 |
40891800.0 |
36.98 |
2020-12-18 |
38.09 |
37.5 |
37.99 |
37.68 |
60259200.0 |
37.27 |
2020-12-17 |
38.12 |
37.31 |
37.83 |
38.03 |
52036400.0 |
37.62 |
2020-12-16 |
38.47 |
37.74 |
38.18 |
37.84 |
56515300.0 |
37.43 |
2020-12-15 |
39.18 |
38.21 |
39.06 |
38.71 |
66003300.0 |
38.29 |
2020-12-14 |
41.66 |
39.07 |
41.62 |
39.21 |
94809700.0 |
38.79 |
2020-12-11 |
42.07 |
40.69 |
41.97 |
41.12 |
60737000.0 |
40.68 |
2020-12-10 |
42.22 |
41.45 |
41.82 |
41.73 |
57749200.0 |
41.28 |
2020-12-09 |
43.08 |
41.13 |
43.07 |
41.85 |
86118500.0 |
41.4 |
2020-12-08 |
42.77 |
41.35 |
41.4 |
42.56 |
87039300.0 |
42.1 |
2020-12-07 |
41.4 |
40.37 |
40.66 |
41.25 |
48253700.0 |
40.81 |
2020-12-04 |
40.45 |
39.89 |
39.89 |
40.34 |
35368100.0 |
39.91 |
2020-12-03 |
41.03 |
39.52 |
40.98 |
40.09 |
68570100.0 |
39.66 |
2020-12-02 |
41.41 |
40.3 |
40.47 |
40.8 |
84347500.0 |
40.36 |
2020-12-01 |
40.5 |
39.01 |
39.4 |
39.41 |
72660800.0 |
38.99 |
2020-11-30 |
38.8 |
37.6 |
37.95 |
38.31 |
65425900.0 |
37.9 |
2020-11-27 |
37.26 |
36.75 |
36.78 |
37.23 |
25277000.0 |
36.83 |
2020-11-25 |
36.56 |
36.24 |
36.53 |
36.53 |
26955800.0 |
36.14 |
2020-11-24 |
36.74 |
36.02 |
36.13 |
36.6 |
42485300.0 |
36.21 |
2020-11-23 |
37.09 |
36.21 |
37.03 |
36.52 |
43673100.0 |
36.13 |
2020-11-20 |
37.31 |
36.44 |
36.7 |
36.7 |
60029900.0 |
36.31 |
2020-11-19 |
36.63 |
35.86 |
36.6 |
36.19 |
43261800.0 |
35.8 |
2020-11-18 |
37.42 |
36.3 |
36.93 |
36.32 |
63442700.0 |
35.93 |
2020-11-17 |
36.5 |
35.82 |
36.49 |
36.04 |
46984500.0 |
35.65 |
2020-11-16 |
36.01 |
34.96 |
35.92 |
35.42 |
71660500.0 |
35.04 |
2020-11-13 |
36.68 |
35.78 |
35.93 |
36.64 |
40175600.0 |
36.25 |
2020-11-12 |
36.38 |
35.33 |
36.32 |
35.63 |
46767900.0 |
35.24 |
2020-11-11 |
38.14 |
35.96 |
36.89 |
36.53 |
58981000.0 |
36.13 |
2020-11-10 |
38.46 |
36.49 |
38.38 |
36.7 |
80091700.0 |
36.3 |
2020-11-09 |
39.84 |
36.41 |
39.72 |
37.19 |
230153900.0 |
36.79 |
2020-11-06 |
34.84 |
34.24 |
34.53 |
34.54 |
23870700.0 |
34.16 |
2020-11-05 |
35.39 |
34.53 |
35.34 |
34.53 |
33927000.0 |
34.15 |
2020-11-04 |
36.17 |
35.07 |
35.16 |
35.42 |
40870500.0 |
34.68 |
2020-11-03 |
34.74 |
34.23 |
34.56 |
34.34 |
21636600.0 |
33.62 |
2020-11-02 |
34.39 |
33.72 |
34.09 |
34.37 |
21430700.0 |
33.66 |
2020-10-30 |
33.71 |
33.06 |
33.43 |
33.66 |
25631100.0 |
32.96 |
2020-10-29 |
33.81 |
32.83 |
33.66 |
33.47 |
27545300.0 |
32.78 |
2020-10-28 |
35.23 |
33.51 |
34.91 |
33.63 |
33857500.0 |
32.93 |
2020-10-27 |
36.17 |
34.98 |
35.14 |
35.51 |
36851500.0 |
34.77 |
2020-10-26 |
36.07 |
35.56 |
35.93 |
35.98 |
33783100.0 |
35.23 |
2020-10-23 |
36.32 |
35.72 |
35.99 |
36.22 |
30557900.0 |
35.47 |
2020-10-22 |
35.65 |
35.13 |
35.18 |
35.51 |
19243600.0 |
34.77 |
2020-10-21 |
35.53 |
35.16 |
35.44 |
35.18 |
18984900.0 |
34.45 |
2020-10-20 |
35.95 |
35.44 |
35.93 |
35.57 |
22384900.0 |
34.83 |
2020-10-19 |
36.86 |
35.71 |
36.45 |
35.86 |
31931400.0 |
35.12 |
2020-10-16 |
36.17 |
35.12 |
35.17 |
36.01 |
42993500.0 |
35.26 |
2020-10-15 |
34.86 |
34.54 |
34.75 |
34.68 |
16089200.0 |
33.96 |
2020-10-14 |
35.39 |
34.7 |
35.11 |
34.97 |
22124600.0 |
34.24 |
2020-10-13 |
35.23 |
34.75 |
34.79 |
35.01 |
21543200.0 |
34.28 |
2020-10-12 |
35.28 |
34.6 |
34.82 |
34.93 |
19413800.0 |
34.21 |
2020-10-09 |
35.22 |
34.72 |
34.94 |
34.91 |
23667500.0 |
34.18 |
2020-10-08 |
35.28 |
34.64 |
34.72 |
35.0 |
17857400.0 |
34.27 |
2020-10-07 |
34.72 |
34.18 |
34.4 |
34.6 |
22160000.0 |
33.88 |
2020-10-06 |
35.13 |
34.24 |
35.1 |
34.32 |
25233400.0 |
33.6 |
2020-10-05 |
34.99 |
34.48 |
34.66 |
34.87 |
19400000.0 |
34.14 |
2020-10-02 |
34.78 |
34.18 |
34.21 |
34.52 |
21461800.0 |
33.8 |
2020-10-01 |
35.19 |
34.31 |
35.02 |
34.51 |
22520400.0 |
33.79 |
2020-09-30 |
35.07 |
34.39 |
34.41 |
34.82 |
22623700.0 |
34.09 |
2020-09-29 |
34.67 |
34.18 |
34.56 |
34.32 |
13512500.0 |
33.6 |
2020-09-28 |
34.71 |
34.31 |
34.31 |
34.53 |
15044300.0 |
33.81 |
2020-09-25 |
34.3 |
33.7 |
33.72 |
34.2 |
14365600.0 |
33.49 |
2020-09-24 |
34.19 |
33.72 |
34.11 |
33.93 |
20859900.0 |
33.22 |
2020-09-23 |
34.52 |
34.13 |
34.48 |
34.16 |
23102500.0 |
33.44 |
2020-09-22 |
34.47 |
33.91 |
33.98 |
34.39 |
22727300.0 |
33.68 |
2020-09-21 |
34.61 |
33.57 |
34.51 |
34.17 |
26609000.0 |
33.46 |
2020-09-18 |
35.17 |
34.7 |
34.9 |
34.75 |
31694600.0 |
34.03 |
2020-09-17 |
35.08 |
34.68 |
34.9 |
34.93 |
17894400.0 |
34.21 |
2020-09-16 |
35.4 |
34.84 |
35.37 |
34.9 |
22208400.0 |
34.17 |
2020-09-15 |
35.44 |
34.92 |
35.28 |
35.07 |
22003700.0 |
34.34 |
2020-09-14 |
35.62 |
34.42 |
34.5 |
35.11 |
29565500.0 |
34.38 |
2020-09-11 |
34.26 |
33.63 |
33.91 |
34.22 |
24109300.0 |
33.51 |
2020-09-10 |
34.46 |
33.76 |
34.35 |
33.82 |
21650700.0 |
33.12 |
2020-09-09 |
34.77 |
34.29 |
34.43 |
34.33 |
27490500.0 |
33.61 |
2020-09-08 |
34.73 |
33.85 |
34.66 |
34.09 |
26736800.0 |
33.38 |
2020-09-04 |
34.75 |
34.03 |
34.62 |
34.5 |
26872300.0 |
33.78 |
2020-09-03 |
35.57 |
34.25 |
35.46 |
34.54 |
35956800.0 |
33.82 |
2020-09-02 |
35.39 |
34.54 |
34.89 |
35.29 |
29068700.0 |
34.56 |
2020-09-01 |
35.88 |
34.64 |
35.85 |
34.99 |
36161500.0 |
34.26 |
2020-08-31 |
36.07 |
35.58 |
35.9 |
35.85 |
30032500.0 |
35.11 |
2020-08-28 |
36.11 |
35.48 |
35.93 |
35.97 |
32830500.0 |
35.22 |
2020-08-27 |
36.05 |
35.75 |
36.02 |
35.92 |
22156600.0 |
35.17 |
2020-08-26 |
36.31 |
35.73 |
36.23 |
36.1 |
24083700.0 |
35.35 |
2020-08-25 |
36.58 |
36.01 |
36.54 |
36.44 |
26221200.0 |
35.68 |
2020-08-24 |
37.04 |
36.57 |
37.02 |
36.85 |
25011900.0 |
36.08 |
2020-08-21 |
37.0 |
36.59 |
36.92 |
36.89 |
25467200.0 |
36.12 |
2020-08-20 |
36.8 |
36.18 |
36.22 |
36.74 |
21957500.0 |
35.97 |
2020-08-19 |
36.63 |
36.17 |
36.51 |
36.3 |
15690100.0 |
35.54 |
2020-08-18 |
36.49 |
36.21 |
36.48 |
36.39 |
10846400.0 |
35.64 |
2020-08-17 |
36.44 |
36.01 |
36.09 |
36.39 |
16585400.0 |
35.63 |
2020-08-14 |
36.42 |
35.99 |
36.06 |
36.11 |
12240300.0 |
35.36 |
2020-08-13 |
36.22 |
35.94 |
36.12 |
36.21 |
14554100.0 |
35.46 |
2020-08-12 |
36.57 |
35.87 |
35.89 |
36.37 |
18942900.0 |
35.61 |
2020-08-11 |
36.6 |
35.74 |
36.58 |
35.85 |
20234200.0 |
35.11 |
2020-08-10 |
36.68 |
36.3 |
36.57 |
36.42 |
18941700.0 |
35.66 |
2020-08-07 |
36.64 |
36.2 |
36.34 |
36.48 |
21894600.0 |
35.72 |
2020-08-06 |
37.1 |
36.2 |
36.78 |
36.31 |
19850200.0 |
35.55 |
2020-08-05 |
36.56 |
36.18 |
36.5 |
36.48 |
23344200.0 |
35.72 |
2020-08-04 |
36.7 |
36.14 |
36.35 |
36.42 |
27939800.0 |
35.66 |
2020-08-03 |
36.68 |
36.26 |
36.63 |
36.39 |
29446300.0 |
35.63 |
2020-07-31 |
36.76 |
35.92 |
36.32 |
36.51 |
27042700.0 |
35.75 |
2020-07-30 |
36.94 |
36.24 |
36.32 |
36.76 |
30620300.0 |
35.99 |
2020-07-29 |
37.43 |
36.48 |
37.29 |
37.25 |
35136300.0 |
36.1 |
2020-07-28 |
37.32 |
36.11 |
36.57 |
37.02 |
53504700.0 |
35.88 |
2020-07-27 |
35.82 |
35.32 |
35.45 |
35.62 |
26224200.0 |
34.52 |
2020-07-24 |
36.2 |
35.42 |
36.08 |
35.73 |
32135200.0 |
34.63 |
2020-07-23 |
37.4 |
36.22 |
37.22 |
36.44 |
56584000.0 |
35.32 |
2020-07-22 |
36.75 |
35.6 |
36.27 |
36.58 |
86058400.0 |
35.46 |
2020-07-21 |
35.18 |
34.65 |
35.05 |
34.81 |
22435400.0 |
33.74 |
2020-07-20 |
35.69 |
34.46 |
35.57 |
34.63 |
34929500.0 |
33.56 |
2020-07-17 |
34.47 |
33.9 |
34.02 |
34.39 |
22151200.0 |
33.33 |
2020-07-16 |
33.81 |
33.45 |
33.78 |
33.78 |
17478000.0 |
32.74 |
2020-07-15 |
34.16 |
33.65 |
34.15 |
33.89 |
24947300.0 |
32.85 |
2020-07-14 |
33.61 |
33.09 |
33.56 |
33.43 |
31170900.0 |
32.39 |
2020-07-13 |
33.89 |
32.75 |
32.95 |
33.41 |
53670900.0 |
32.38 |
2020-07-10 |
32.3 |
31.77 |
31.94 |
32.1 |
23205900.0 |
31.11 |
2020-07-09 |
32.14 |
31.4 |
32.0 |
31.75 |
19320400.0 |
30.77 |
2020-07-08 |
32.61 |
31.85 |
32.27 |
32.02 |
23013800.0 |
31.03 |
2020-07-07 |
32.59 |
32.22 |
32.31 |
32.29 |
23859600.0 |
31.29 |
2020-07-06 |
33.2 |
32.62 |
33.16 |
32.74 |
25759900.0 |
31.73 |
2020-07-02 |
33.06 |
32.3 |
32.85 |
32.74 |
42951500.0 |
31.73 |
2020-07-01 |
32.77 |
31.99 |
32.77 |
32.01 |
69737200.0 |
31.02 |
2020-06-30 |
31.2 |
30.58 |
30.86 |
31.02 |
24147700.0 |
30.07 |
2020-06-29 |
31.0 |
30.55 |
30.8 |
30.97 |
22728900.0 |
30.01 |
2020-06-26 |
30.63 |
29.99 |
30.6 |
30.4 |
39994300.0 |
29.46 |
2020-06-25 |
30.72 |
30.2 |
30.46 |
30.66 |
26013900.0 |
29.72 |
2020-06-24 |
31.05 |
30.36 |
31.03 |
30.54 |
29238800.0 |
29.6 |
2020-06-23 |
31.55 |
31.06 |
31.5 |
31.09 |
35759400.0 |
30.13 |
2020-06-22 |
31.65 |
31.22 |
31.62 |
31.41 |
22137100.0 |
30.45 |
2020-06-19 |
32.01 |
31.42 |
31.96 |
31.71 |
41732700.0 |
30.73 |
2020-06-18 |
31.76 |
31.29 |
31.57 |
31.54 |
30625100.0 |
30.57 |
2020-06-17 |
32.04 |
31.61 |
31.87 |
31.84 |
26089000.0 |
30.86 |
2020-06-16 |
32.22 |
31.04 |
31.87 |
31.69 |
52767500.0 |
30.71 |
2020-06-15 |
31.99 |
31.08 |
31.59 |
31.65 |
34390400.0 |
30.68 |
2020-06-12 |
32.35 |
31.36 |
32.33 |
32.02 |
35952400.0 |
31.03 |
2020-06-11 |
33.85 |
31.57 |
33.78 |
31.59 |
59930400.0 |
30.62 |
2020-06-10 |
34.58 |
34.05 |
34.5 |
34.08 |
28042900.0 |
33.03 |
2020-06-09 |
34.78 |
34.32 |
34.63 |
34.35 |
20564600.0 |
33.3 |
2020-06-08 |
34.72 |
33.85 |
33.97 |
34.72 |
28647200.0 |
33.65 |
2020-06-05 |
34.62 |
34.04 |
34.38 |
34.15 |
34825100.0 |
33.09 |
2020-06-04 |
34.43 |
33.87 |
33.88 |
34.17 |
25629400.0 |
33.11 |
2020-06-03 |
34.54 |
33.72 |
34.43 |
34.31 |
36766600.0 |
33.25 |
2020-06-02 |
34.31 |
33.44 |
33.71 |
34.31 |
40503700.0 |
33.25 |
2020-06-01 |
33.9 |
33.12 |
33.68 |
33.64 |
72945900.0 |
32.61 |
2020-05-29 |
36.46 |
35.65 |
36.31 |
36.23 |
46146300.0 |
35.12 |
2020-05-28 |
36.47 |
35.79 |
35.9 |
36.22 |
21367900.0 |
35.11 |
2020-05-27 |
35.62 |
35.08 |
35.49 |
35.49 |
24577000.0 |
34.4 |
2020-05-26 |
35.93 |
35.53 |
35.72 |
35.57 |
22068400.0 |
34.47 |
2020-05-22 |
35.61 |
35.07 |
35.21 |
35.58 |
14972700.0 |
34.48 |
2020-05-21 |
35.72 |
35.15 |
35.65 |
35.35 |
16747800.0 |
34.26 |
2020-05-20 |
36.24 |
35.63 |
36.01 |
35.7 |
16607400.0 |
34.6 |
2020-05-19 |
36.07 |
35.4 |
35.91 |
35.75 |
18478400.0 |
34.65 |
2020-05-18 |
36.49 |
35.7 |
36.38 |
36.12 |
21479200.0 |
35.01 |
2020-05-15 |
36.21 |
35.47 |
36.02 |
35.83 |
25460000.0 |
34.72 |
2020-05-14 |
36.02 |
34.9 |
34.91 |
35.98 |
22362500.0 |
34.87 |
2020-05-13 |
35.5 |
34.72 |
35.4 |
35.15 |
24596900.0 |
34.07 |
2020-05-12 |
36.28 |
35.43 |
36.17 |
35.45 |
19335300.0 |
34.35 |
2020-05-11 |
36.25 |
35.26 |
35.34 |
36.15 |
25620400.0 |
35.03 |
2020-05-08 |
35.46 |
35.14 |
35.34 |
35.31 |
19901300.0 |
34.22 |
2020-05-07 |
36.52 |
35.0 |
36.44 |
35.07 |
33546100.0 |
33.99 |
2020-05-06 |
37.01 |
36.54 |
36.97 |
36.54 |
24047400.0 |
35.06 |
2020-05-05 |
36.87 |
36.31 |
36.82 |
36.54 |
24124000.0 |
35.06 |
2020-05-04 |
35.98 |
35.49 |
35.67 |
35.69 |
19893500.0 |
34.25 |
2020-05-01 |
36.0 |
35.47 |
35.91 |
35.71 |
22679900.0 |
34.27 |
2020-04-30 |
36.54 |
35.45 |
36.05 |
36.39 |
29451000.0 |
34.92 |
2020-04-29 |
36.57 |
35.78 |
36.49 |
36.17 |
26518500.0 |
34.71 |
2020-04-28 |
37.21 |
35.46 |
37.05 |
35.97 |
35666700.0 |
34.52 |
2020-04-27 |
36.57 |
35.65 |
35.66 |
36.37 |
23394100.0 |
34.9 |
2020-04-24 |
35.51 |
34.9 |
34.95 |
35.46 |
17359400.0 |
34.03 |
2020-04-23 |
35.48 |
34.42 |
34.42 |
34.81 |
20185400.0 |
33.4 |
2020-04-22 |
35.1 |
34.27 |
35.07 |
34.39 |
20186100.0 |
33.0 |
2020-04-21 |
34.09 |
33.56 |
33.95 |
33.8 |
23975200.0 |
32.43 |
2020-04-20 |
35.02 |
34.23 |
34.52 |
34.23 |
22530600.0 |
32.85 |
2020-04-17 |
35.1 |
34.26 |
34.63 |
35.02 |
24404800.0 |
33.6 |
2020-04-16 |
34.4 |
33.76 |
34.27 |
34.04 |
20657500.0 |
32.67 |
2020-04-15 |
34.37 |
33.76 |
34.21 |
34.13 |
21312200.0 |
32.75 |
2020-04-14 |
34.75 |
33.53 |
34.09 |
34.57 |
21845300.0 |
33.18 |
2020-04-13 |
34.14 |
32.94 |
34.12 |
33.34 |
18270100.0 |
31.99 |
2020-04-09 |
33.94 |
33.06 |
33.24 |
33.58 |
30714900.0 |
32.22 |
2020-04-08 |
33.02 |
31.73 |
32.25 |
32.83 |
25524000.0 |
31.5 |
2020-04-07 |
33.37 |
31.87 |
33.21 |
31.89 |
24226300.0 |
30.6 |
2020-04-06 |
33.11 |
32.05 |
32.18 |
32.8 |
40503200.0 |
31.47 |
2020-04-03 |
32.15 |
30.96 |
30.96 |
31.92 |
32837400.0 |
30.63 |
2020-04-02 |
31.31 |
30.12 |
30.27 |
31.19 |
27186900.0 |
29.93 |
2020-04-01 |
30.63 |
29.91 |
30.28 |
30.12 |
26709600.0 |
28.91 |
2020-03-31 |
31.31 |
30.59 |
30.74 |
30.97 |
29466200.0 |
29.72 |
2020-03-30 |
31.17 |
29.46 |
29.46 |
31.0 |
29943500.0 |
29.74 |
2020-03-27 |
30.11 |
29.09 |
29.22 |
29.32 |
38290300.0 |
28.13 |
2020-03-26 |
30.35 |
28.35 |
28.36 |
30.12 |
43270000.0 |
28.91 |
2020-03-25 |
29.15 |
27.51 |
27.99 |
28.23 |
44601300.0 |
27.09 |
2020-03-24 |
28.51 |
27.42 |
28.0 |
28.18 |
44466800.0 |
27.04 |
2020-03-23 |
28.06 |
26.45 |
27.29 |
27.03 |
52853000.0 |
25.94 |
2020-03-20 |
29.1 |
27.43 |
28.73 |
27.52 |
52489000.0 |
26.41 |
2020-03-19 |
30.6 |
28.47 |
30.57 |
28.86 |
59820900.0 |
27.7 |
2020-03-18 |
30.94 |
28.76 |
29.19 |
30.7 |
43885000.0 |
29.46 |
2020-03-17 |
30.98 |
29.02 |
30.02 |
30.51 |
54220600.0 |
29.28 |
2020-03-16 |
30.63 |
28.13 |
28.41 |
28.63 |
50995000.0 |
27.48 |
2020-03-13 |
31.2 |
28.68 |
29.67 |
31.03 |
60553000.0 |
29.78 |
2020-03-12 |
30.36 |
28.46 |
28.92 |
28.48 |
62731400.0 |
27.33 |
2020-03-11 |
32.14 |
30.04 |
32.03 |
30.52 |
65350200.0 |
29.29 |
2020-03-10 |
32.88 |
31.32 |
32.8 |
32.82 |
40548300.0 |
31.49 |
2020-03-09 |
32.91 |
31.46 |
31.75 |
32.03 |
43183900.0 |
30.74 |
2020-03-06 |
33.37 |
32.37 |
32.92 |
33.23 |
40931000.0 |
31.88 |
2020-03-05 |
34.33 |
33.36 |
33.82 |
33.64 |
35096300.0 |
32.28 |
2020-03-04 |
34.59 |
33.16 |
33.3 |
34.54 |
38712200.0 |
33.14 |
2020-03-03 |
33.95 |
32.13 |
33.38 |
32.54 |
46174500.0 |
31.23 |
2020-03-02 |
33.16 |
31.74 |
32.17 |
33.09 |
42034500.0 |
31.76 |
2020-02-28 |
32.2 |
30.86 |
31.77 |
31.71 |
66072000.0 |
30.43 |
2020-02-27 |
33.88 |
32.35 |
32.68 |
32.35 |
55444800.0 |
31.05 |
2020-02-26 |
33.41 |
32.28 |
32.49 |
32.94 |
47920000.0 |
31.61 |
2020-02-25 |
32.96 |
31.98 |
32.9 |
32.19 |
41878900.0 |
30.89 |
2020-02-24 |
33.59 |
32.83 |
33.24 |
32.89 |
37969300.0 |
31.57 |
2020-02-21 |
33.98 |
33.71 |
33.93 |
33.89 |
32425300.0 |
32.52 |
2020-02-20 |
34.21 |
33.6 |
33.88 |
34.01 |
42953100.0 |
32.64 |
2020-02-19 |
34.63 |
34.35 |
34.54 |
34.37 |
17750900.0 |
32.99 |
2020-02-18 |
34.79 |
34.41 |
34.68 |
34.46 |
17988500.0 |
33.07 |