名前 | Performance Food Group Company Common Stock |
ティッカー | PFGC |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 51.58 | 49.46 | 50.31 | 51.47 | 766700.0 | 51.47 |
2021-02-12 | 51.63 | 50.07 | 50.72 | 50.45 | 638700.0 | 50.45 |
2021-02-11 | 52.51 | 50.62 | 52.25 | 51.31 | 601100.0 | 51.31 |
2021-02-10 | 54.25 | 51.92 | 53.42 | 52.29 | 765300.0 | 52.29 |
2021-02-09 | 53.45 | 52.18 | 53.29 | 53.06 | 556700.0 | 53.06 |
2021-02-08 | 53.77 | 52.6 | 53.09 | 53.76 | 660800.0 | 53.76 |
2021-02-05 | 54.02 | 51.88 | 53.13 | 52.76 | 587500.0 | 52.76 |
2021-02-04 | 54.18 | 52.24 | 53.31 | 52.98 | 595600.0 | 52.98 |
2021-02-03 | 53.85 | 50.75 | 51.25 | 52.55 | 906700.0 | 52.55 |
2021-02-02 | 50.72 | 48.51 | 48.84 | 50.46 | 727800.0 | 50.46 |
2021-02-01 | 48.62 | 46.75 | 47.22 | 48.19 | 737500.0 | 48.19 |
2021-01-29 | 48.27 | 46.17 | 48.0 | 46.88 | 938000.0 | 46.88 |
2021-01-28 | 48.99 | 46.0 | 46.98 | 48.16 | 705300.0 | 48.16 |
2021-01-27 | 48.53 | 44.82 | 47.91 | 46.36 | 1822100.0 | 46.36 |
2021-01-26 | 51.58 | 48.98 | 51.5 | 49.09 | 565200.0 | 49.09 |
2021-01-25 | 51.56 | 49.83 | 50.41 | 50.78 | 852000.0 | 50.78 |
2021-01-22 | 51.57 | 50.58 | 50.77 | 51.54 | 615400.0 | 51.54 |
2021-01-21 | 52.17 | 50.93 | 51.77 | 51.46 | 432300.0 | 51.46 |
2021-01-20 | 52.04 | 50.37 | 50.37 | 52.0 | 525900.0 | 52.0 |
2021-01-19 | 52.3 | 50.23 | 51.89 | 50.31 | 663400.0 | 50.31 |
2021-01-15 | 51.79 | 50.28 | 50.34 | 51.18 | 830600.0 | 51.18 |
2021-01-14 | 51.42 | 50.08 | 50.43 | 51.08 | 630100.0 | 51.08 |
2021-01-13 | 50.9 | 49.21 | 50.15 | 50.29 | 729400.0 | 50.29 |
2021-01-12 | 51.27 | 47.63 | 47.63 | 50.26 | 1533100.0 | 50.26 |
2021-01-11 | 48.3 | 46.85 | 47.24 | 47.59 | 1118900.0 | 47.59 |
2021-01-08 | 49.44 | 47.34 | 48.91 | 47.99 | 962000.0 | 47.99 |
2021-01-07 | 50.44 | 48.69 | 50.1 | 48.8 | 879000.0 | 48.8 |
2021-01-06 | 51.34 | 48.6 | 48.95 | 50.0 | 1539500.0 | 50.0 |
2021-01-05 | 47.56 | 46.08 | 46.4 | 47.25 | 729400.0 | 47.25 |
2021-01-04 | 47.8 | 45.93 | 47.78 | 46.47 | 918900.0 | 46.47 |
2020-12-31 | 48.4 | 46.73 | 47.72 | 47.61 | 748300.0 | 47.61 |
2020-12-30 | 48.26 | 47.04 | 47.15 | 47.54 | 988900.0 | 47.54 |
2020-12-29 | 48.47 | 46.95 | 47.93 | 47.2 | 447100.0 | 47.2 |
2020-12-28 | 48.61 | 47.69 | 48.47 | 47.99 | 484100.0 | 47.99 |
2020-12-24 | 48.2 | 47.08 | 48.2 | 47.97 | 260500.0 | 47.97 |
2020-12-23 | 48.39 | 47.14 | 47.14 | 48.03 | 490600.0 | 48.03 |
2020-12-22 | 47.88 | 45.79 | 46.58 | 47.05 | 582300.0 | 47.05 |
2020-12-21 | 46.7 | 45.18 | 45.5 | 46.49 | 651500.0 | 46.49 |
2020-12-18 | 48.12 | 46.37 | 47.6 | 46.64 | 1567100.0 | 46.64 |
2020-12-17 | 47.62 | 45.92 | 46.56 | 47.48 | 510500.0 | 47.48 |
2020-12-16 | 46.55 | 45.14 | 46.25 | 46.25 | 710000.0 | 46.25 |
2020-12-15 | 46.22 | 43.86 | 44.85 | 46.18 | 1094700.0 | 46.18 |
2020-12-14 | 47.06 | 44.26 | 46.99 | 44.3 | 626700.0 | 44.3 |
2020-12-11 | 47.17 | 45.2 | 46.62 | 46.24 | 585700.0 | 46.24 |
2020-12-10 | 47.68 | 46.72 | 47.01 | 47.11 | 1080300.0 | 47.11 |
2020-12-09 | 48.59 | 47.28 | 47.83 | 47.71 | 952600.0 | 47.71 |
2020-12-08 | 47.89 | 45.76 | 46.46 | 47.88 | 1002900.0 | 47.88 |
2020-12-07 | 48.19 | 46.67 | 47.76 | 47.04 | 1012300.0 | 47.04 |
2020-12-04 | 48.24 | 46.67 | 47.1 | 48.21 | 988100.0 | 48.21 |
2020-12-03 | 47.58 | 45.65 | 45.94 | 46.64 | 790400.0 | 46.64 |
2020-12-02 | 46.43 | 44.26 | 45.24 | 46.0 | 1030800.0 | 46.0 |
2020-12-01 | 46.81 | 43.35 | 43.99 | 45.64 | 1463200.0 | 45.64 |
2020-11-30 | 43.95 | 42.9 | 43.54 | 43.38 | 879300.0 | 43.38 |
2020-11-27 | 44.4 | 43.38 | 44.08 | 44.0 | 358400.0 | 44.0 |
2020-11-25 | 45.23 | 43.75 | 45.1 | 44.24 | 558400.0 | 44.24 |
2020-11-24 | 46.23 | 44.17 | 44.52 | 45.33 | 1411300.0 | 45.33 |
2020-11-23 | 44.51 | 43.17 | 44.44 | 43.53 | 946400.0 | 43.53 |
2020-11-20 | 45.7 | 43.79 | 45.7 | 43.86 | 835300.0 | 43.86 |
2020-11-19 | 46.21 | 44.25 | 44.88 | 46.01 | 632100.0 | 46.01 |
2020-11-18 | 46.85 | 44.83 | 45.73 | 45.35 | 1270200.0 | 45.35 |
2020-11-17 | 47.24 | 45.37 | 45.7 | 45.95 | 980600.0 | 45.95 |
2020-11-16 | 46.89 | 44.22 | 45.72 | 46.81 | 1651900.0 | 46.81 |
2020-11-13 | 44.06 | 41.99 | 42.85 | 43.74 | 874900.0 | 43.74 |
2020-11-12 | 44.1 | 41.78 | 42.53 | 42.19 | 1112000.0 | 42.19 |
2020-11-11 | 46.24 | 41.37 | 45.88 | 43.74 | 2111200.0 | 43.74 |
2020-11-10 | 48.39 | 46.16 | 47.35 | 46.46 | 2481600.0 | 46.46 |
2020-11-09 | 51.34 | 43.22 | 43.22 | 46.42 | 3266000.0 | 46.42 |
2020-11-06 | 38.11 | 36.75 | 37.56 | 37.92 | 944100.0 | 37.92 |
2020-11-05 | 37.66 | 35.79 | 37.24 | 37.5 | 1521100.0 | 37.5 |
2020-11-04 | 38.32 | 34.92 | 35.97 | 37.16 | 2704000.0 | 37.16 |
2020-11-03 | 37.56 | 35.01 | 36.23 | 37.34 | 1770500.0 | 37.34 |
2020-11-02 | 36.14 | 33.69 | 34.16 | 35.06 | 1570900.0 | 35.06 |
2020-10-30 | 34.2 | 32.94 | 33.51 | 33.61 | 1445100.0 | 33.61 |
2020-10-29 | 33.98 | 31.69 | 31.86 | 33.6 | 1283200.0 | 33.6 |
2020-10-28 | 33.89 | 32.26 | 33.43 | 32.33 | 1506500.0 | 32.33 |
2020-10-27 | 35.61 | 34.21 | 35.28 | 34.69 | 1491600.0 | 34.69 |
2020-10-26 | 37.6 | 35.15 | 37.38 | 35.36 | 1074900.0 | 35.36 |
2020-10-23 | 38.5 | 36.5 | 37.98 | 38.18 | 999300.0 | 38.18 |
2020-10-22 | 37.83 | 36.45 | 36.58 | 37.69 | 3085500.0 | 37.69 |
2020-10-21 | 37.62 | 36.18 | 37.06 | 36.26 | 1239600.0 | 36.26 |
2020-10-20 | 38.19 | 36.61 | 37.74 | 37.05 | 1092300.0 | 37.05 |
2020-10-19 | 38.96 | 37.08 | 38.58 | 37.16 | 1165100.0 | 37.16 |
2020-10-16 | 39.73 | 38.34 | 39.06 | 38.35 | 1093400.0 | 38.35 |
2020-10-15 | 39.34 | 37.4 | 37.57 | 38.87 | 835000.0 | 38.87 |
2020-10-14 | 40.2 | 38.28 | 38.9 | 38.34 | 597400.0 | 38.34 |
2020-10-13 | 39.15 | 38.32 | 38.8 | 38.62 | 735600.0 | 38.62 |
2020-10-12 | 39.6 | 38.49 | 39.06 | 39.34 | 457700.0 | 39.34 |
2020-10-09 | 39.7 | 38.25 | 38.56 | 39.25 | 599500.0 | 39.25 |
2020-10-08 | 38.72 | 37.55 | 38.07 | 38.09 | 876900.0 | 38.09 |
2020-10-07 | 37.73 | 36.54 | 36.71 | 37.48 | 867500.0 | 37.48 |
2020-10-06 | 37.69 | 36.01 | 36.4 | 36.01 | 1075100.0 | 36.01 |
2020-10-05 | 36.63 | 35.32 | 36.28 | 35.74 | 581800.0 | 35.74 |
2020-10-02 | 36.26 | 34.34 | 34.65 | 35.99 | 642500.0 | 35.99 |
2020-10-01 | 35.63 | 34.43 | 34.84 | 35.62 | 833700.0 | 35.62 |
2020-09-30 | 36.26 | 34.32 | 34.71 | 34.62 | 1250200.0 | 34.62 |
2020-09-29 | 35.23 | 34.13 | 35.08 | 34.52 | 1151900.0 | 34.52 |
2020-09-28 | 35.39 | 34.6 | 34.8 | 34.79 | 578400.0 | 34.79 |
2020-09-25 | 33.87 | 32.63 | 32.83 | 33.73 | 962500.0 | 33.73 |
2020-09-24 | 34.11 | 32.14 | 33.6 | 33.2 | 1331200.0 | 33.2 |
2020-09-23 | 36.49 | 33.41 | 36.1 | 33.42 | 1188500.0 | 33.42 |
2020-09-22 | 36.41 | 35.01 | 35.39 | 35.33 | 958300.0 | 35.33 |
2020-09-21 | 36.55 | 34.12 | 36.23 | 35.01 | 1847500.0 | 35.01 |
2020-09-18 | 39.99 | 37.39 | 39.42 | 37.63 | 1971800.0 | 37.63 |
2020-09-17 | 38.81 | 37.33 | 37.6 | 38.47 | 1019400.0 | 38.47 |
2020-09-16 | 38.99 | 37.19 | 38.37 | 38.05 | 885100.0 | 38.05 |
2020-09-15 | 38.69 | 37.7 | 38.57 | 38.02 | 659100.0 | 38.02 |
2020-09-14 | 38.59 | 37.15 | 37.51 | 38.46 | 539100.0 | 38.46 |
2020-09-11 | 38.54 | 36.83 | 38.28 | 37.23 | 808100.0 | 37.23 |
2020-09-10 | 39.32 | 37.13 | 37.5 | 38.25 | 1421500.0 | 38.25 |
2020-09-09 | 37.83 | 36.2 | 36.47 | 37.5 | 805500.0 | 37.5 |
2020-09-08 | 37.01 | 35.85 | 36.14 | 36.1 | 851700.0 | 36.1 |
2020-09-04 | 38.35 | 36.49 | 37.77 | 37.08 | 969200.0 | 37.08 |
2020-09-03 | 38.64 | 36.77 | 37.55 | 36.85 | 1390800.0 | 36.85 |
2020-09-02 | 37.76 | 36.36 | 36.6 | 37.43 | 644400.0 | 37.43 |
2020-09-01 | 36.97 | 35.94 | 36.05 | 36.54 | 805000.0 | 36.54 |
2020-08-31 | 37.44 | 35.83 | 37.04 | 36.51 | 1271800.0 | 36.51 |
2020-08-28 | 37.4 | 35.58 | 36.39 | 37.37 | 1429400.0 | 37.37 |
2020-08-27 | 36.01 | 33.11 | 33.39 | 35.78 | 1223700.0 | 35.78 |
2020-08-26 | 33.87 | 32.47 | 33.28 | 33.11 | 761700.0 | 33.11 |
2020-08-25 | 34.14 | 32.32 | 34.03 | 33.4 | 830300.0 | 33.4 |
2020-08-24 | 33.74 | 32.59 | 33.36 | 33.73 | 751000.0 | 33.73 |
2020-08-21 | 33.85 | 32.65 | 33.53 | 32.84 | 1348300.0 | 32.84 |
2020-08-20 | 34.18 | 31.77 | 32.06 | 33.77 | 1275100.0 | 33.77 |
2020-08-19 | 33.46 | 32.48 | 33.18 | 32.61 | 750400.0 | 32.61 |
2020-08-18 | 34.25 | 33.15 | 33.88 | 33.24 | 734800.0 | 33.24 |
2020-08-17 | 34.78 | 33.55 | 34.55 | 33.91 | 680400.0 | 33.91 |
2020-08-14 | 34.8 | 33.65 | 33.78 | 34.5 | 831700.0 | 34.5 |
2020-08-13 | 34.97 | 33.28 | 33.59 | 34.14 | 1052900.0 | 34.14 |
2020-08-12 | 35.5 | 32.5 | 32.6 | 33.51 | 2077100.0 | 33.51 |
2020-08-11 | 34.96 | 33.35 | 34.0 | 34.71 | 1885700.0 | 34.71 |
2020-08-10 | 33.8 | 32.47 | 32.68 | 33.55 | 1223500.0 | 33.55 |
2020-08-07 | 32.55 | 30.84 | 31.0 | 32.47 | 794900.0 | 32.47 |
2020-08-06 | 31.89 | 30.84 | 30.87 | 31.34 | 823600.0 | 31.34 |
2020-08-05 | 31.01 | 29.64 | 30.41 | 30.96 | 1358900.0 | 30.96 |
2020-08-04 | 30.23 | 28.3 | 28.43 | 30.11 | 1173000.0 | 30.11 |
2020-08-03 | 28.25 | 27.35 | 28.05 | 28.13 | 1136100.0 | 28.13 |
2020-07-31 | 28.07 | 26.87 | 26.87 | 28.02 | 1880900.0 | 28.02 |
2020-07-30 | 27.82 | 26.7 | 26.87 | 27.75 | 1003000.0 | 27.75 |
2020-07-29 | 27.62 | 26.51 | 26.89 | 27.61 | 560800.0 | 27.61 |
2020-07-28 | 27.6 | 26.67 | 27.13 | 26.85 | 509100.0 | 26.85 |
2020-07-27 | 27.69 | 27.01 | 27.62 | 27.52 | 646400.0 | 27.52 |
2020-07-24 | 28.15 | 27.6 | 27.74 | 27.91 | 920700.0 | 27.91 |
2020-07-23 | 28.3 | 27.46 | 27.81 | 28.02 | 998400.0 | 28.02 |
2020-07-22 | 28.44 | 27.12 | 27.2 | 28.1 | 1045600.0 | 28.1 |
2020-07-21 | 27.88 | 26.72 | 26.77 | 27.61 | 1346300.0 | 27.61 |
2020-07-20 | 27.13 | 25.78 | 26.79 | 26.3 | 957900.0 | 26.3 |
2020-07-17 | 27.97 | 26.36 | 27.71 | 26.88 | 1248000.0 | 26.88 |
2020-07-16 | 28.41 | 27.25 | 28.18 | 27.39 | 1302900.0 | 27.39 |
2020-07-15 | 28.79 | 27.17 | 27.31 | 28.5 | 1534100.0 | 28.5 |
2020-07-14 | 26.62 | 25.3 | 25.39 | 26.38 | 743400.0 | 26.38 |
2020-07-13 | 27.49 | 25.9 | 26.5 | 26.23 | 808800.0 | 26.23 |
2020-07-10 | 26.35 | 24.77 | 25.29 | 26.32 | 625700.0 | 26.32 |
2020-07-09 | 26.19 | 24.18 | 26.19 | 25.28 | 1747600.0 | 25.28 |
2020-07-08 | 26.83 | 25.48 | 26.54 | 26.18 | 1569900.0 | 26.18 |
2020-07-07 | 26.89 | 25.86 | 26.51 | 26.52 | 1206200.0 | 26.52 |
2020-07-06 | 27.3 | 26.52 | 27.03 | 27.0 | 1344000.0 | 27.0 |
2020-07-02 | 28.9 | 26.19 | 28.64 | 26.44 | 1717400.0 | 26.44 |
2020-07-01 | 29.73 | 27.61 | 29.29 | 27.74 | 1179100.0 | 27.74 |
2020-06-30 | 29.73 | 28.67 | 28.82 | 29.14 | 1902100.0 | 29.14 |
2020-06-29 | 29.42 | 27.3 | 28.15 | 29.15 | 1597200.0 | 29.15 |
2020-06-26 | 28.12 | 26.38 | 27.98 | 27.88 | 4864200.0 | 27.88 |
2020-06-25 | 28.9 | 26.98 | 27.27 | 28.53 | 1825100.0 | 28.53 |
2020-06-24 | 29.79 | 26.91 | 28.67 | 28.05 | 1968800.0 | 28.05 |
2020-06-23 | 29.91 | 27.15 | 27.31 | 29.88 | 2951200.0 | 29.88 |
2020-06-22 | 26.1 | 24.82 | 26.04 | 25.85 | 999300.0 | 25.85 |
2020-06-19 | 27.4 | 25.78 | 27.13 | 26.16 | 1597500.0 | 26.16 |
2020-06-18 | 27.09 | 25.92 | 26.14 | 26.76 | 832200.0 | 26.76 |
2020-06-17 | 28.2 | 26.46 | 28.09 | 26.57 | 901000.0 | 26.57 |
2020-06-16 | 29.32 | 27.55 | 28.82 | 28.22 | 1363800.0 | 28.22 |
2020-06-15 | 27.33 | 24.25 | 24.89 | 27.29 | 1160300.0 | 27.29 |
2020-06-12 | 27.48 | 25.14 | 27.09 | 26.39 | 1380800.0 | 26.39 |
2020-06-11 | 27.3 | 25.0 | 25.66 | 25.31 | 1817700.0 | 25.31 |
2020-06-10 | 29.81 | 27.47 | 29.71 | 27.88 | 1752400.0 | 27.88 |
2020-06-09 | 31.85 | 29.51 | 31.53 | 29.87 | 1705900.0 | 29.87 |
2020-06-08 | 34.19 | 31.68 | 33.95 | 32.76 | 2529700.0 | 32.76 |
2020-06-05 | 32.81 | 30.65 | 31.22 | 31.44 | 2318700.0 | 31.44 |
2020-06-04 | 28.7 | 27.6 | 28.35 | 28.38 | 1235300.0 | 28.38 |
2020-06-03 | 29.24 | 27.75 | 27.94 | 28.78 | 1278400.0 | 28.78 |
2020-06-02 | 27.89 | 26.7 | 27.02 | 27.26 | 1126700.0 | 27.26 |
2020-06-01 | 27.19 | 25.9 | 26.78 | 26.83 | 1376200.0 | 26.83 |
2020-05-29 | 27.12 | 25.25 | 25.81 | 26.65 | 1812200.0 | 26.65 |
2020-05-28 | 28.12 | 26.12 | 28.0 | 26.24 | 1207200.0 | 26.24 |
2020-05-27 | 28.58 | 26.02 | 27.45 | 27.81 | 1469400.0 | 27.81 |
2020-05-26 | 26.72 | 24.23 | 24.83 | 26.27 | 1707200.0 | 26.27 |
2020-05-22 | 24.47 | 23.06 | 24.41 | 23.29 | 1010400.0 | 23.29 |
2020-05-21 | 24.84 | 23.62 | 24.74 | 24.06 | 1305800.0 | 24.06 |
2020-05-20 | 25.17 | 24.32 | 24.75 | 24.88 | 1098900.0 | 24.88 |
2020-05-19 | 25.18 | 23.81 | 24.77 | 24.14 | 1415300.0 | 24.14 |
2020-05-18 | 25.17 | 22.82 | 23.37 | 24.85 | 2013500.0 | 24.85 |
2020-05-15 | 21.82 | 20.83 | 21.82 | 21.29 | 1280600.0 | 21.29 |
2020-05-14 | 22.37 | 19.63 | 20.33 | 21.95 | 1901700.0 | 21.95 |
2020-05-13 | 21.48 | 20.15 | 21.28 | 21.36 | 2277300.0 | 21.36 |
2020-05-12 | 23.51 | 21.21 | 22.89 | 21.28 | 2544800.0 | 21.28 |
2020-05-11 | 24.0 | 22.7 | 23.91 | 22.86 | 2215300.0 | 22.86 |
2020-05-08 | 24.77 | 23.61 | 24.46 | 24.2 | 2425300.0 | 24.2 |
2020-05-07 | 24.26 | 22.94 | 23.81 | 23.84 | 2482600.0 | 23.84 |
2020-05-06 | 24.78 | 23.17 | 24.5 | 23.37 | 2468600.0 | 23.37 |
2020-05-05 | 26.92 | 24.08 | 26.64 | 24.3 | 3197800.0 | 24.3 |
2020-05-04 | 28.49 | 24.36 | 27.11 | 26.94 | 2986500.0 | 26.94 |
2020-05-01 | 28.22 | 26.05 | 28.19 | 26.91 | 1604200.0 | 26.91 |
2020-04-30 | 30.55 | 28.81 | 30.2 | 29.35 | 1513900.0 | 29.35 |
2020-04-29 | 31.16 | 28.67 | 29.13 | 30.88 | 2231200.0 | 30.88 |
2020-04-28 | 29.39 | 27.59 | 28.5 | 27.96 | 2161200.0 | 27.96 |
2020-04-27 | 27.59 | 25.75 | 25.75 | 26.83 | 2209000.0 | 26.83 |
2020-04-24 | 25.63 | 23.76 | 23.94 | 25.07 | 1683800.0 | 25.07 |
2020-04-23 | 24.75 | 23.43 | 23.87 | 23.7 | 2522900.0 | 23.7 |
2020-04-22 | 25.47 | 23.95 | 24.05 | 24.99 | 3135700.0 | 24.99 |
2020-04-21 | 24.43 | 22.69 | 23.81 | 23.33 | 2560100.0 | 23.33 |
2020-04-20 | 25.26 | 22.7 | 22.85 | 24.13 | 4243600.0 | 24.13 |
2020-04-17 | 23.66 | 22.5 | 22.77 | 23.34 | 7348800.0 | 23.34 |
2020-04-16 | 23.55 | 21.5 | 23.25 | 21.85 | 12919400.0 | 21.85 |
2020-04-15 | 24.75 | 22.55 | 24.75 | 24.0 | 1591900.0 | 24.0 |
2020-04-14 | 29.57 | 25.74 | 28.39 | 25.93 | 1607100.0 | 25.93 |
2020-04-13 | 29.91 | 26.25 | 29.28 | 27.66 | 1523200.0 | 27.66 |
2020-04-09 | 30.68 | 27.77 | 28.2 | 29.28 | 2754300.0 | 29.28 |
2020-04-08 | 28.1 | 26.07 | 26.53 | 27.1 | 1413900.0 | 27.1 |
2020-04-07 | 27.5 | 25.66 | 27.0 | 25.84 | 1707200.0 | 25.84 |
2020-04-06 | 25.45 | 22.32 | 23.31 | 25.33 | 1501100.0 | 25.33 |
2020-04-03 | 23.31 | 21.37 | 22.97 | 21.72 | 2010100.0 | 21.72 |
2020-04-02 | 23.47 | 21.6 | 22.17 | 22.97 | 1349500.0 | 22.97 |
2020-04-01 | 23.5 | 21.6 | 23.08 | 22.48 | 1676700.0 | 22.48 |
2020-03-31 | 25.89 | 24.21 | 25.01 | 24.72 | 1908700.0 | 24.72 |
2020-03-30 | 25.66 | 23.78 | 25.2 | 25.21 | 2819800.0 | 25.21 |
2020-03-27 | 28.31 | 25.0 | 26.5 | 25.75 | 1634400.0 | 25.75 |
2020-03-26 | 28.63 | 26.26 | 27.91 | 28.04 | 3668900.0 | 28.04 |
2020-03-25 | 27.16 | 22.56 | 24.49 | 26.43 | 4451100.0 | 26.43 |
2020-03-24 | 24.5 | 20.3 | 20.43 | 22.27 | 3217000.0 | 22.27 |
2020-03-23 | 19.5 | 14.66 | 15.88 | 18.57 | 3595800.0 | 18.57 |
2020-03-20 | 20.11 | 14.5 | 20.0 | 15.95 | 6712600.0 | 15.95 |
2020-03-19 | 18.81 | 11.04 | 11.41 | 18.17 | 5856600.0 | 18.17 |
2020-03-18 | 11.58 | 7.41 | 10.8 | 11.42 | 6934400.0 | 11.42 |
2020-03-17 | 15.3 | 11.0 | 15.01 | 11.56 | 5431600.0 | 11.56 |
2020-03-16 | 21.42 | 13.93 | 20.5 | 14.72 | 3586400.0 | 14.72 |
2020-03-13 | 25.81 | 21.72 | 24.83 | 25.63 | 3021700.0 | 25.63 |
2020-03-12 | 27.0 | 21.45 | 27.0 | 22.81 | 3886200.0 | 22.81 |
2020-03-11 | 35.59 | 29.92 | 35.28 | 29.99 | 2316400.0 | 29.99 |
2020-03-10 | 36.67 | 34.29 | 35.85 | 36.59 | 1477900.0 | 36.59 |
2020-03-09 | 36.51 | 34.08 | 36.51 | 34.66 | 2069100.0 | 34.66 |
2020-03-06 | 39.26 | 37.41 | 38.58 | 38.94 | 1906100.0 | 38.94 |
2020-03-05 | 42.58 | 39.37 | 42.29 | 39.71 | 997000.0 | 39.71 |
2020-03-04 | 43.81 | 42.28 | 43.43 | 43.29 | 888700.0 | 43.29 |
2020-03-03 | 44.83 | 42.35 | 43.3 | 42.58 | 1270800.0 | 42.58 |
2020-03-02 | 43.26 | 41.06 | 42.44 | 43.21 | 1383000.0 | 43.21 |
2020-02-28 | 43.54 | 41.49 | 43.4 | 42.4 | 2162400.0 | 42.4 |
2020-02-27 | 46.65 | 43.62 | 46.65 | 43.66 | 2036200.0 | 43.66 |
2020-02-26 | 50.79 | 47.46 | 50.42 | 47.46 | 1385800.0 | 47.46 |
2020-02-25 | 51.99 | 50.26 | 51.68 | 50.26 | 893900.0 | 50.26 |
2020-02-24 | 52.37 | 51.53 | 51.62 | 51.73 | 504400.0 | 51.73 |
2020-02-21 | 53.46 | 52.6 | 53.26 | 52.8 | 500300.0 | 52.8 |
2020-02-20 | 53.34 | 52.34 | 52.75 | 53.04 | 543400.0 | 53.04 |
2020-02-19 | 53.36 | 52.21 | 53.0 | 53.0 | 557000.0 | 53.0 |
2020-02-18 | 53.84 | 52.61 | 53.48 | 53.13 | 571200.0 | 53.13 |