名前 | PulteGroup Inc. Common Stock |
ティッカー | PHM |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.65 | 46.45 | 48.65 | 46.67 | 3559800.0 | 46.67 |
2021-02-12 | 49.66 | 48.18 | 49.26 | 48.48 | 2088100.0 | 48.48 |
2021-02-11 | 50.1 | 49.27 | 49.73 | 49.51 | 2840900.0 | 49.51 |
2021-02-10 | 49.88 | 48.3 | 49.28 | 49.36 | 2689500.0 | 49.36 |
2021-02-09 | 49.39 | 48.22 | 49.39 | 49.2 | 1792900.0 | 49.2 |
2021-02-08 | 49.4 | 48.02 | 48.48 | 49.26 | 2509600.0 | 49.26 |
2021-02-05 | 48.14 | 46.81 | 47.45 | 48.13 | 3379700.0 | 48.13 |
2021-02-04 | 47.65 | 45.66 | 46.36 | 47.1 | 2278600.0 | 47.1 |
2021-02-03 | 46.69 | 45.55 | 45.89 | 46.36 | 3447600.0 | 46.36 |
2021-02-02 | 46.33 | 44.28 | 45.1 | 45.97 | 2936800.0 | 45.97 |
2021-02-01 | 44.9 | 43.12 | 43.99 | 44.77 | 3273200.0 | 44.77 |
2021-01-29 | 45.14 | 43.09 | 45.0 | 43.5 | 3781300.0 | 43.5 |
2021-01-28 | 45.55 | 42.59 | 43.87 | 44.57 | 5479300.0 | 44.57 |
2021-01-27 | 48.22 | 46.24 | 47.02 | 47.25 | 5520200.0 | 47.25 |
2021-01-26 | 50.11 | 47.33 | 49.01 | 47.63 | 3456800.0 | 47.63 |
2021-01-25 | 50.23 | 48.55 | 49.5 | 48.98 | 3743900.0 | 48.98 |
2021-01-22 | 49.07 | 46.97 | 47.93 | 48.89 | 4171500.0 | 48.89 |
2021-01-21 | 48.18 | 46.78 | 47.45 | 47.56 | 3919100.0 | 47.56 |
2021-01-20 | 47.11 | 44.22 | 44.48 | 46.69 | 4897300.0 | 46.69 |
2021-01-19 | 44.05 | 42.81 | 43.06 | 44.01 | 2870300.0 | 44.01 |
2021-01-15 | 43.12 | 42.15 | 42.15 | 42.7 | 2287400.0 | 42.7 |
2021-01-14 | 42.87 | 42.2 | 42.76 | 42.42 | 2296300.0 | 42.42 |
2021-01-13 | 43.88 | 42.15 | 43.11 | 42.56 | 3701300.0 | 42.56 |
2021-01-12 | 42.7 | 41.66 | 42.2 | 42.66 | 1926700.0 | 42.66 |
2021-01-11 | 42.92 | 41.15 | 41.53 | 42.08 | 2081600.0 | 42.08 |
2021-01-08 | 43.09 | 41.3 | 42.74 | 41.53 | 2439100.0 | 41.53 |
2021-01-07 | 42.7 | 40.56 | 40.95 | 42.49 | 3896300.0 | 42.49 |
2021-01-06 | 41.18 | 39.92 | 40.53 | 40.85 | 3850100.0 | 40.85 |
2021-01-05 | 41.7 | 40.36 | 40.76 | 41.07 | 4652700.0 | 41.07 |
2021-01-04 | 43.43 | 41.33 | 43.29 | 42.21 | 3666100.0 | 42.21 |
2020-12-31 | 44.23 | 43.01 | 44.23 | 43.12 | 1737100.0 | 43.12 |
2020-12-30 | 44.83 | 43.97 | 44.2 | 44.09 | 1225300.0 | 44.09 |
2020-12-29 | 44.89 | 43.78 | 44.68 | 44.15 | 1227100.0 | 44.15 |
2020-12-28 | 45.57 | 44.29 | 45.42 | 44.47 | 1265300.0 | 44.47 |
2020-12-24 | 45.27 | 43.89 | 44.33 | 45.2 | 1089400.0 | 45.2 |
2020-12-23 | 45.57 | 44.12 | 45.49 | 44.29 | 1792800.0 | 44.29 |
2020-12-22 | 45.63 | 44.54 | 44.93 | 45.41 | 1852500.0 | 45.41 |
2020-12-21 | 45.23 | 43.64 | 44.18 | 44.75 | 2457000.0 | 44.75 |
2020-12-18 | 45.76 | 44.87 | 45.17 | 45.1 | 6322500.0 | 45.1 |
2020-12-17 | 45.09 | 42.98 | 42.98 | 44.78 | 5642300.0 | 44.78 |
2020-12-16 | 42.85 | 42.0 | 42.75 | 42.5 | 3052000.0 | 42.5 |
2020-12-15 | 42.89 | 42.05 | 42.2 | 42.42 | 2479400.0 | 42.42 |
2020-12-14 | 43.25 | 42.1 | 42.67 | 42.12 | 2735700.0 | 41.98 |
2020-12-11 | 42.62 | 41.96 | 42.11 | 42.35 | 2640600.0 | 42.21 |
2020-12-10 | 42.3 | 41.51 | 41.71 | 42.16 | 2541500.0 | 42.02 |
2020-12-09 | 42.62 | 41.45 | 42.51 | 42.08 | 3005100.0 | 41.94 |
2020-12-08 | 42.82 | 41.51 | 42.8 | 42.04 | 2889600.0 | 41.9 |
2020-12-07 | 43.68 | 41.76 | 42.18 | 43.62 | 3145500.0 | 43.48 |
2020-12-04 | 43.2 | 41.95 | 43.13 | 42.06 | 4251300.0 | 41.92 |
2020-12-03 | 43.28 | 41.45 | 41.46 | 43.17 | 3144400.0 | 43.03 |
2020-12-02 | 42.6 | 41.23 | 42.47 | 41.55 | 5214100.0 | 41.41 |
2020-12-01 | 43.98 | 42.29 | 43.87 | 42.66 | 5315800.0 | 42.52 |
2020-11-30 | 44.62 | 42.78 | 44.32 | 43.63 | 5629600.0 | 43.48 |
2020-11-27 | 45.03 | 44.11 | 44.31 | 44.36 | 1356200.0 | 44.21 |
2020-11-25 | 44.94 | 43.83 | 44.25 | 44.61 | 1953300.0 | 44.46 |
2020-11-24 | 45.68 | 43.73 | 45.52 | 43.98 | 2601200.0 | 43.83 |
2020-11-23 | 45.37 | 43.72 | 43.99 | 45.19 | 1893100.0 | 45.04 |
2020-11-20 | 44.18 | 43.36 | 43.82 | 43.67 | 2805500.0 | 43.52 |
2020-11-19 | 44.75 | 43.02 | 44.21 | 43.63 | 3505200.0 | 43.48 |
2020-11-18 | 44.39 | 42.83 | 43.02 | 43.73 | 2501100.0 | 43.58 |
2020-11-17 | 43.78 | 42.37 | 42.8 | 43.01 | 2710300.0 | 42.87 |
2020-11-16 | 43.19 | 41.89 | 43.11 | 42.87 | 3381600.0 | 42.73 |
2020-11-13 | 43.33 | 41.79 | 42.07 | 42.93 | 2180700.0 | 42.79 |
2020-11-12 | 43.67 | 41.31 | 42.72 | 41.71 | 2742000.0 | 41.57 |
2020-11-11 | 42.89 | 42.11 | 42.75 | 42.82 | 2457000.0 | 42.68 |
2020-11-10 | 42.8 | 40.6 | 41.53 | 42.57 | 5152000.0 | 42.43 |
2020-11-09 | 44.92 | 40.55 | 44.17 | 40.64 | 4777500.0 | 40.5 |
2020-11-06 | 45.94 | 43.89 | 45.94 | 44.11 | 2083100.0 | 43.96 |
2020-11-05 | 47.16 | 45.7 | 46.59 | 46.02 | 2332400.0 | 45.87 |
2020-11-04 | 47.14 | 44.08 | 44.19 | 46.32 | 4171600.0 | 46.17 |
2020-11-03 | 43.44 | 42.16 | 42.65 | 43.15 | 2895700.0 | 43.01 |
2020-11-02 | 42.44 | 41.13 | 41.65 | 42.15 | 2974500.0 | 42.01 |
2020-10-30 | 41.9 | 40.5 | 41.25 | 40.76 | 2835800.0 | 40.62 |
2020-10-29 | 42.54 | 40.96 | 42.16 | 41.41 | 2088400.0 | 41.27 |
2020-10-28 | 42.45 | 39.92 | 40.32 | 41.94 | 3712600.0 | 41.8 |
2020-10-27 | 42.81 | 40.93 | 42.34 | 41.33 | 3401700.0 | 41.19 |
2020-10-26 | 44.25 | 41.91 | 44.06 | 42.41 | 3475100.0 | 42.27 |
2020-10-23 | 44.1 | 42.77 | 43.42 | 43.99 | 4583500.0 | 43.84 |
2020-10-22 | 45.27 | 42.07 | 44.11 | 42.64 | 6130100.0 | 42.5 |
2020-10-21 | 46.95 | 44.8 | 46.88 | 45.24 | 4187700.0 | 45.09 |
2020-10-20 | 47.57 | 46.44 | 46.88 | 46.98 | 3063300.0 | 46.82 |
2020-10-19 | 48.32 | 45.98 | 48.0 | 46.42 | 3243300.0 | 46.27 |
2020-10-16 | 49.58 | 47.62 | 48.92 | 47.75 | 2577400.0 | 47.59 |
2020-10-15 | 49.07 | 47.51 | 47.59 | 48.9 | 1454700.0 | 48.74 |
2020-10-14 | 48.92 | 48.0 | 48.69 | 48.28 | 1760800.0 | 48.12 |
2020-10-13 | 48.94 | 47.8 | 48.74 | 48.37 | 2116400.0 | 48.21 |
2020-10-12 | 49.57 | 48.58 | 49.33 | 49.48 | 2075600.0 | 49.32 |
2020-10-09 | 49.7 | 48.66 | 49.31 | 48.98 | 1870900.0 | 48.82 |
2020-10-08 | 49.29 | 47.99 | 48.17 | 48.97 | 2694500.0 | 48.81 |
2020-10-07 | 47.97 | 46.85 | 47.39 | 47.13 | 1619800.0 | 46.97 |
2020-10-06 | 48.02 | 46.39 | 47.72 | 46.62 | 2019200.0 | 46.47 |
2020-10-05 | 48.31 | 46.54 | 47.62 | 47.72 | 2564700.0 | 47.56 |
2020-10-02 | 47.8 | 46.47 | 46.52 | 47.53 | 2003900.0 | 47.37 |
2020-10-01 | 47.49 | 45.97 | 46.85 | 47.46 | 2849000.0 | 47.3 |
2020-09-30 | 47.06 | 45.51 | 45.72 | 46.29 | 4560300.0 | 46.14 |
2020-09-29 | 46.36 | 45.06 | 46.18 | 45.27 | 1828000.0 | 45.12 |
2020-09-28 | 45.82 | 44.57 | 44.94 | 45.76 | 1561600.0 | 45.61 |
2020-09-25 | 44.33 | 43.33 | 43.86 | 44.01 | 1207600.0 | 43.86 |
2020-09-24 | 45.02 | 42.96 | 43.8 | 44.35 | 2040600.0 | 44.2 |
2020-09-23 | 46.21 | 43.78 | 45.89 | 43.84 | 2025100.0 | 43.69 |
2020-09-22 | 45.94 | 44.47 | 44.78 | 45.87 | 2282200.0 | 45.72 |
2020-09-21 | 44.69 | 43.24 | 43.99 | 44.61 | 2571900.0 | 44.46 |
2020-09-18 | 45.91 | 44.44 | 45.22 | 44.98 | 5646300.0 | 44.83 |
2020-09-17 | 46.41 | 45.04 | 45.91 | 45.46 | 2211700.0 | 45.19 |
2020-09-16 | 47.18 | 45.4 | 45.62 | 46.72 | 2525700.0 | 46.44 |
2020-09-15 | 46.38 | 44.96 | 45.56 | 45.05 | 2442500.0 | 44.78 |
2020-09-14 | 45.87 | 44.93 | 45.83 | 45.67 | 2166800.0 | 45.4 |
2020-09-11 | 45.53 | 44.7 | 44.8 | 45.3 | 1993000.0 | 45.03 |
2020-09-10 | 45.48 | 44.21 | 44.86 | 44.5 | 1921700.0 | 44.24 |
2020-09-09 | 45.0 | 43.46 | 43.74 | 44.6 | 2769500.0 | 44.33 |
2020-09-08 | 44.31 | 42.31 | 42.59 | 43.19 | 3022300.0 | 42.93 |
2020-09-04 | 44.93 | 42.18 | 44.45 | 43.21 | 2922900.0 | 42.95 |
2020-09-03 | 46.27 | 43.67 | 46.16 | 44.19 | 2416800.0 | 43.93 |
2020-09-02 | 46.42 | 44.76 | 46.29 | 46.14 | 1854600.0 | 45.87 |
2020-09-01 | 46.06 | 44.27 | 44.53 | 46.05 | 2325300.0 | 45.78 |
2020-08-31 | 45.47 | 44.21 | 45.47 | 44.59 | 2451300.0 | 44.32 |
2020-08-28 | 46.42 | 45.19 | 46.02 | 45.32 | 2356600.0 | 45.05 |
2020-08-27 | 47.0 | 45.73 | 46.59 | 45.75 | 2794300.0 | 45.48 |
2020-08-26 | 47.39 | 46.25 | 47.24 | 46.29 | 2369500.0 | 46.01 |
2020-08-25 | 48.0 | 46.54 | 48.0 | 47.18 | 2174500.0 | 46.9 |
2020-08-24 | 47.9 | 46.89 | 47.59 | 47.62 | 2095100.0 | 47.34 |
2020-08-21 | 47.64 | 46.18 | 46.37 | 47.48 | 2006300.0 | 47.2 |
2020-08-20 | 46.88 | 45.55 | 45.71 | 46.34 | 2132500.0 | 46.06 |
2020-08-19 | 46.6 | 45.75 | 46.34 | 46.17 | 2003500.0 | 45.9 |
2020-08-18 | 47.43 | 46.47 | 47.43 | 46.61 | 3209900.0 | 46.33 |
2020-08-17 | 46.66 | 45.2 | 45.35 | 46.43 | 3460800.0 | 46.15 |
2020-08-14 | 45.25 | 44.8 | 45.16 | 45.07 | 2200800.0 | 44.8 |
2020-08-13 | 45.84 | 44.59 | 45.23 | 45.52 | 2281800.0 | 45.25 |
2020-08-12 | 45.75 | 44.35 | 44.74 | 45.44 | 2288500.0 | 45.17 |
2020-08-11 | 46.06 | 44.15 | 45.64 | 44.37 | 3295000.0 | 44.11 |
2020-08-10 | 46.16 | 44.21 | 44.48 | 45.16 | 3426400.0 | 44.89 |
2020-08-07 | 44.62 | 43.57 | 44.22 | 44.26 | 2444400.0 | 44.0 |
2020-08-06 | 44.95 | 44.26 | 44.45 | 44.72 | 1830000.0 | 44.45 |
2020-08-05 | 44.76 | 43.84 | 44.29 | 44.51 | 1895700.0 | 44.24 |
2020-08-04 | 44.37 | 43.62 | 43.85 | 44.14 | 2358400.0 | 43.88 |
2020-08-03 | 44.64 | 43.59 | 43.87 | 44.03 | 2261900.0 | 43.77 |
2020-07-31 | 43.87 | 42.51 | 43.87 | 43.6 | 2696400.0 | 43.34 |
2020-07-30 | 44.39 | 43.47 | 43.87 | 43.87 | 2245000.0 | 43.61 |
2020-07-29 | 44.74 | 43.62 | 43.66 | 44.7 | 2752900.0 | 44.43 |
2020-07-28 | 44.98 | 43.43 | 44.55 | 43.49 | 4662200.0 | 43.23 |
2020-07-27 | 44.4 | 42.57 | 43.38 | 44.24 | 4976400.0 | 43.98 |
2020-07-24 | 42.91 | 40.7 | 41.78 | 42.62 | 5236100.0 | 42.37 |
2020-07-23 | 43.99 | 40.74 | 41.92 | 41.29 | 9080800.0 | 41.04 |
2020-07-22 | 39.74 | 37.71 | 37.96 | 39.44 | 4099300.0 | 39.21 |
2020-07-21 | 37.88 | 36.77 | 37.05 | 37.7 | 3043300.0 | 37.48 |
2020-07-20 | 37.81 | 36.73 | 37.16 | 37.58 | 3881200.0 | 37.36 |
2020-07-17 | 37.94 | 36.97 | 37.48 | 37.3 | 4351600.0 | 37.08 |
2020-07-16 | 37.0 | 35.64 | 35.98 | 36.75 | 3297300.0 | 36.53 |
2020-07-15 | 36.53 | 35.24 | 36.48 | 36.18 | 2809100.0 | 35.96 |
2020-07-14 | 35.49 | 33.71 | 33.74 | 35.45 | 2869100.0 | 35.24 |
2020-07-13 | 35.48 | 33.86 | 35.15 | 33.89 | 3319900.0 | 33.69 |
2020-07-10 | 35.06 | 33.99 | 34.07 | 35.01 | 2602700.0 | 34.8 |
2020-07-09 | 35.6 | 33.63 | 35.53 | 33.88 | 3110900.0 | 33.68 |
2020-07-08 | 35.52 | 34.03 | 34.18 | 35.27 | 3366800.0 | 35.06 |
2020-07-07 | 34.51 | 33.58 | 33.63 | 33.92 | 4111000.0 | 33.72 |
2020-07-06 | 34.32 | 33.43 | 33.7 | 34.1 | 2749000.0 | 33.9 |
2020-07-02 | 34.13 | 32.72 | 33.73 | 32.88 | 2497600.0 | 32.68 |
2020-07-01 | 34.26 | 32.96 | 34.17 | 32.98 | 3022800.0 | 32.78 |
2020-06-30 | 34.25 | 33.05 | 33.6 | 34.03 | 2609300.0 | 33.83 |
2020-06-29 | 33.85 | 31.55 | 32.25 | 33.5 | 3029900.0 | 33.3 |
2020-06-26 | 32.49 | 31.84 | 32.34 | 31.93 | 4902900.0 | 31.74 |
2020-06-25 | 33.55 | 31.88 | 32.86 | 32.58 | 6406600.0 | 32.39 |
2020-06-24 | 34.66 | 32.74 | 34.62 | 33.84 | 3443500.0 | 33.64 |
2020-06-23 | 35.73 | 34.64 | 35.61 | 35.12 | 2292100.0 | 34.91 |
2020-06-22 | 35.17 | 34.04 | 34.54 | 35.07 | 3043100.0 | 34.86 |
2020-06-19 | 36.5 | 34.46 | 36.5 | 34.67 | 4743300.0 | 34.46 |
2020-06-18 | 36.5 | 35.53 | 35.91 | 35.61 | 2443900.0 | 35.4 |
2020-06-17 | 37.18 | 36.2 | 36.91 | 36.4 | 2829700.0 | 36.18 |
2020-06-16 | 37.52 | 35.41 | 37.39 | 36.53 | 4478500.0 | 36.31 |
2020-06-15 | 35.84 | 32.45 | 32.64 | 35.72 | 4542000.0 | 35.51 |
2020-06-12 | 35.14 | 32.85 | 34.54 | 33.89 | 4468600.0 | 33.69 |
2020-06-11 | 35.22 | 32.9 | 34.53 | 32.91 | 4235100.0 | 32.71 |
2020-06-10 | 36.92 | 34.72 | 35.71 | 36.32 | 4812400.0 | 35.98 |
2020-06-09 | 36.44 | 35.56 | 35.97 | 35.84 | 3430400.0 | 35.51 |
2020-06-08 | 38.77 | 36.19 | 37.32 | 36.67 | 3074100.0 | 36.33 |
2020-06-05 | 37.49 | 36.01 | 36.77 | 36.72 | 4512800.0 | 36.38 |
2020-06-04 | 36.5 | 34.81 | 35.65 | 35.01 | 3760600.0 | 34.69 |
2020-06-03 | 36.2 | 35.08 | 35.42 | 35.98 | 2818100.0 | 35.65 |
2020-06-02 | 34.88 | 34.25 | 34.4 | 34.75 | 2349100.0 | 34.43 |
2020-06-01 | 35.32 | 33.82 | 34.15 | 34.33 | 2794600.0 | 34.01 |
2020-05-29 | 35.16 | 33.64 | 34.11 | 33.97 | 5710700.0 | 33.66 |
2020-05-28 | 37.1 | 34.22 | 36.91 | 34.41 | 3688500.0 | 34.09 |
2020-05-27 | 36.48 | 34.46 | 35.47 | 36.45 | 3947500.0 | 36.11 |
2020-05-26 | 35.42 | 34.15 | 35.0 | 34.34 | 4616100.0 | 34.02 |
2020-05-22 | 33.56 | 32.39 | 33.01 | 33.31 | 2785800.0 | 33.0 |
2020-05-21 | 32.93 | 31.27 | 31.3 | 32.69 | 4504700.0 | 32.39 |
2020-05-20 | 32.4 | 30.86 | 31.96 | 31.43 | 5138100.0 | 31.14 |
2020-05-19 | 32.41 | 30.3 | 30.98 | 31.39 | 3986000.0 | 31.1 |
2020-05-18 | 31.47 | 29.18 | 29.37 | 31.13 | 4504000.0 | 30.84 |
2020-05-15 | 28.01 | 26.74 | 27.09 | 27.72 | 2742600.0 | 27.46 |
2020-05-14 | 27.71 | 26.1 | 26.54 | 27.59 | 4253300.0 | 27.34 |
2020-05-13 | 27.85 | 26.52 | 27.85 | 27.18 | 5381900.0 | 26.93 |
2020-05-12 | 29.66 | 28.03 | 29.5 | 28.09 | 3491200.0 | 27.83 |
2020-05-11 | 29.98 | 28.54 | 29.2 | 29.42 | 3847200.0 | 29.15 |
2020-05-08 | 30.09 | 28.47 | 28.84 | 29.88 | 3170700.0 | 29.6 |
2020-05-07 | 28.67 | 27.91 | 28.13 | 28.18 | 4517300.0 | 27.92 |
2020-05-06 | 28.23 | 27.21 | 27.95 | 27.63 | 3914200.0 | 27.37 |
2020-05-05 | 28.38 | 27.56 | 27.79 | 27.8 | 3770200.0 | 27.54 |
2020-05-04 | 27.57 | 26.21 | 26.71 | 27.27 | 4278100.0 | 27.02 |
2020-05-01 | 27.78 | 26.73 | 27.41 | 27.24 | 4073300.0 | 26.99 |
2020-04-30 | 29.49 | 28.03 | 29.47 | 28.27 | 6142600.0 | 28.01 |
2020-04-29 | 30.83 | 29.84 | 29.86 | 30.29 | 5873500.0 | 30.01 |
2020-04-28 | 30.04 | 28.44 | 28.99 | 28.99 | 8080400.0 | 28.72 |
2020-04-27 | 27.5 | 25.87 | 26.03 | 27.24 | 4389100.0 | 26.99 |
2020-04-24 | 25.86 | 24.03 | 24.03 | 25.64 | 5020200.0 | 25.4 |
2020-04-23 | 25.16 | 23.18 | 23.33 | 23.87 | 4055900.0 | 23.65 |
2020-04-22 | 25.05 | 24.0 | 24.91 | 24.07 | 3758000.0 | 23.85 |
2020-04-21 | 24.73 | 23.32 | 23.5 | 24.18 | 4602800.0 | 23.96 |
2020-04-20 | 25.1 | 23.98 | 24.59 | 24.31 | 5504200.0 | 24.09 |
2020-04-17 | 26.58 | 24.98 | 25.51 | 25.52 | 5347400.0 | 25.28 |
2020-04-16 | 24.67 | 23.45 | 23.91 | 24.27 | 5155800.0 | 24.05 |
2020-04-15 | 24.58 | 23.56 | 24.35 | 23.88 | 4162000.0 | 23.66 |
2020-04-14 | 26.1 | 24.74 | 25.62 | 25.68 | 4546100.0 | 25.44 |
2020-04-13 | 26.14 | 23.99 | 26.04 | 24.8 | 4543600.0 | 24.57 |
2020-04-09 | 27.89 | 25.89 | 26.83 | 26.34 | 4015600.0 | 26.1 |
2020-04-08 | 25.8 | 23.14 | 23.59 | 25.52 | 5948300.0 | 25.28 |
2020-04-07 | 24.41 | 22.4 | 23.57 | 23.03 | 7934800.0 | 22.82 |
2020-04-06 | 21.93 | 20.16 | 20.69 | 21.7 | 4930200.0 | 21.5 |
2020-04-03 | 19.93 | 18.28 | 19.5 | 18.92 | 5619200.0 | 18.75 |
2020-04-02 | 21.27 | 19.37 | 20.6 | 19.79 | 6392500.0 | 19.61 |
2020-04-01 | 21.38 | 20.55 | 20.89 | 20.8 | 6250400.0 | 20.61 |
2020-03-31 | 23.62 | 22.16 | 23.44 | 22.32 | 5156000.0 | 22.11 |
2020-03-30 | 24.3 | 22.85 | 24.13 | 23.76 | 3817900.0 | 23.54 |
2020-03-27 | 25.72 | 23.82 | 24.51 | 24.52 | 5583100.0 | 24.29 |
2020-03-26 | 25.85 | 24.12 | 24.72 | 25.71 | 5366400.0 | 25.47 |
2020-03-25 | 25.2 | 21.68 | 22.64 | 24.22 | 6806400.0 | 24.0 |
2020-03-24 | 22.49 | 18.97 | 19.03 | 22.08 | 6022400.0 | 21.88 |
2020-03-23 | 19.5 | 17.12 | 18.85 | 17.74 | 10710800.0 | 17.58 |
2020-03-20 | 21.05 | 19.0 | 20.03 | 19.77 | 11935400.0 | 19.59 |
2020-03-19 | 21.45 | 18.2 | 19.17 | 19.53 | 7297300.0 | 19.35 |
2020-03-18 | 21.87 | 17.51 | 20.92 | 19.46 | 8763600.0 | 19.28 |
2020-03-17 | 25.1 | 21.84 | 24.59 | 23.09 | 7899000.0 | 22.88 |
2020-03-16 | 25.42 | 23.4 | 23.4 | 24.08 | 6508800.0 | 23.86 |
2020-03-13 | 32.69 | 28.59 | 32.07 | 30.53 | 6548800.0 | 30.25 |
2020-03-12 | 32.93 | 28.53 | 32.59 | 30.49 | 6071400.0 | 30.21 |
2020-03-11 | 38.66 | 35.29 | 38.39 | 35.34 | 6645200.0 | 34.89 |
2020-03-10 | 40.09 | 37.52 | 39.56 | 39.63 | 4085800.0 | 39.13 |
2020-03-09 | 39.71 | 36.86 | 38.99 | 38.63 | 5384600.0 | 38.14 |
2020-03-06 | 42.03 | 40.31 | 41.36 | 41.5 | 4006800.0 | 40.98 |
2020-03-05 | 44.13 | 42.63 | 43.59 | 42.96 | 4308200.0 | 42.42 |
2020-03-04 | 44.49 | 42.77 | 42.77 | 44.42 | 6005600.0 | 43.86 |
2020-03-03 | 43.45 | 41.19 | 42.0 | 42.19 | 5791900.0 | 41.66 |
2020-03-02 | 41.74 | 39.64 | 40.49 | 41.55 | 5879100.0 | 41.03 |
2020-02-28 | 41.5 | 39.11 | 40.57 | 40.2 | 9513700.0 | 39.69 |
2020-02-27 | 43.33 | 40.91 | 41.45 | 41.74 | 4835600.0 | 41.21 |
2020-02-26 | 43.75 | 41.93 | 42.67 | 42.07 | 4577300.0 | 41.54 |
2020-02-25 | 45.39 | 43.34 | 45.28 | 43.35 | 2929700.0 | 42.8 |
2020-02-24 | 46.0 | 45.13 | 45.6 | 45.25 | 3154900.0 | 44.68 |
2020-02-21 | 47.12 | 46.38 | 46.7 | 46.41 | 2104400.0 | 45.83 |
2020-02-20 | 46.82 | 45.77 | 46.48 | 46.67 | 4012200.0 | 46.08 |
2020-02-19 | 47.37 | 46.52 | 47.07 | 46.55 | 3037000.0 | 45.96 |
2020-02-18 | 47.02 | 46.25 | 46.44 | 46.65 | 2382600.0 | 46.06 |