POSCO Common Stockのデータ
- Home
- POSCO Common Stockの株価データ
POSCO Common Stockの基本情報
名前 |
POSCO Common Stock |
ティッカー |
PKX |
国 |
South Korea |
上場年 |
1994.0 |
セクター |
Basic Industries |
POSCO Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
62.14 |
61.24 |
61.64 |
61.84 |
167000.0 |
61.84 |
2021-02-12 |
62.03 |
61.03 |
61.25 |
61.99 |
61900.0 |
61.99 |
2021-02-11 |
61.75 |
61.0 |
61.75 |
61.23 |
55400.0 |
61.23 |
2021-02-10 |
61.77 |
60.5 |
61.7 |
61.08 |
113300.0 |
61.08 |
2021-02-09 |
61.35 |
60.51 |
60.59 |
61.14 |
130700.0 |
61.14 |
2021-02-08 |
60.68 |
59.93 |
59.99 |
60.53 |
96300.0 |
60.53 |
2021-02-05 |
59.65 |
58.67 |
59.09 |
59.47 |
149800.0 |
59.47 |
2021-02-04 |
59.75 |
58.62 |
59.03 |
59.75 |
121300.0 |
59.75 |
2021-02-03 |
59.39 |
58.62 |
59.39 |
58.84 |
106500.0 |
58.84 |
2021-02-02 |
59.46 |
58.0 |
58.8 |
59.16 |
319900.0 |
59.16 |
2021-02-01 |
56.81 |
55.91 |
56.22 |
56.66 |
119300.0 |
56.66 |
2021-01-29 |
55.97 |
54.56 |
55.53 |
54.79 |
194200.0 |
54.79 |
2021-01-28 |
56.95 |
54.4 |
56.75 |
55.82 |
244400.0 |
55.82 |
2021-01-27 |
58.7 |
57.15 |
58.0 |
57.72 |
130500.0 |
57.72 |
2021-01-26 |
59.05 |
58.03 |
58.7 |
58.75 |
295300.0 |
58.75 |
2021-01-25 |
60.32 |
59.4 |
60.32 |
59.75 |
239100.0 |
59.75 |
2021-01-22 |
60.37 |
59.07 |
59.26 |
59.98 |
317000.0 |
59.98 |
2021-01-21 |
61.91 |
61.08 |
61.87 |
61.5 |
159400.0 |
61.5 |
2021-01-20 |
62.68 |
61.64 |
62.0 |
62.34 |
139400.0 |
62.34 |
2021-01-19 |
62.15 |
61.42 |
62.15 |
61.67 |
63800.0 |
61.67 |
2021-01-15 |
62.68 |
61.51 |
62.68 |
61.6 |
172900.0 |
61.6 |
2021-01-14 |
65.35 |
64.35 |
64.53 |
64.86 |
114600.0 |
64.86 |
2021-01-13 |
64.53 |
63.83 |
64.53 |
63.9 |
101300.0 |
63.9 |
2021-01-12 |
64.05 |
63.06 |
63.43 |
63.77 |
185100.0 |
63.77 |
2021-01-11 |
65.95 |
63.73 |
64.3 |
65.62 |
229400.0 |
65.62 |
2021-01-08 |
67.39 |
66.5 |
67.0 |
67.23 |
67300.0 |
67.23 |
2021-01-07 |
67.0 |
66.57 |
66.87 |
66.7 |
77700.0 |
66.7 |
2021-01-06 |
66.38 |
64.95 |
64.99 |
65.89 |
178100.0 |
65.89 |
2021-01-05 |
65.81 |
64.82 |
65.0 |
65.49 |
101800.0 |
65.49 |
2021-01-04 |
63.69 |
62.14 |
63.39 |
62.39 |
104900.0 |
62.39 |
2020-12-31 |
62.36 |
61.92 |
62.36 |
62.31 |
57100.0 |
62.31 |
2020-12-30 |
62.8 |
62.18 |
62.61 |
62.34 |
93100.0 |
62.34 |
2020-12-29 |
62.12 |
61.47 |
61.77 |
61.57 |
101600.0 |
61.57 |
2020-12-28 |
62.59 |
61.56 |
62.59 |
61.57 |
107400.0 |
61.57 |
2020-12-24 |
61.48 |
61.16 |
61.42 |
61.3 |
23800.0 |
61.3 |
2020-12-23 |
61.08 |
60.61 |
60.82 |
60.87 |
69300.0 |
60.87 |
2020-12-22 |
60.99 |
60.19 |
60.99 |
60.31 |
118900.0 |
60.31 |
2020-12-21 |
62.16 |
61.17 |
61.43 |
62.16 |
93200.0 |
62.16 |
2020-12-18 |
61.67 |
61.12 |
61.67 |
61.27 |
113200.0 |
61.27 |
2020-12-17 |
61.96 |
61.39 |
61.81 |
61.67 |
142100.0 |
61.67 |
2020-12-16 |
62.58 |
62.09 |
62.38 |
62.44 |
130100.0 |
62.44 |
2020-12-15 |
63.2 |
62.06 |
62.11 |
62.89 |
162600.0 |
62.89 |
2020-12-14 |
63.74 |
62.57 |
63.54 |
62.65 |
112400.0 |
62.65 |
2020-12-11 |
64.87 |
63.73 |
64.0 |
64.32 |
218000.0 |
64.32 |
2020-12-10 |
63.5 |
61.92 |
62.16 |
63.44 |
202900.0 |
63.44 |
2020-12-09 |
62.84 |
61.45 |
62.64 |
61.83 |
124000.0 |
61.83 |
2020-12-08 |
61.26 |
60.5 |
60.89 |
61.19 |
92200.0 |
61.19 |
2020-12-07 |
62.08 |
61.53 |
61.83 |
61.78 |
159800.0 |
61.78 |
2020-12-04 |
61.25 |
60.43 |
60.94 |
61.12 |
246900.0 |
61.12 |
2020-12-03 |
57.98 |
57.16 |
57.79 |
57.17 |
176100.0 |
57.17 |
2020-12-02 |
57.37 |
56.85 |
57.3 |
56.98 |
105000.0 |
56.98 |
2020-12-01 |
56.25 |
55.47 |
55.68 |
56.1 |
131100.0 |
56.1 |
2020-11-30 |
53.88 |
53.17 |
53.77 |
53.34 |
212900.0 |
53.34 |
2020-11-27 |
54.86 |
54.51 |
54.64 |
54.71 |
88600.0 |
54.71 |
2020-11-25 |
55.95 |
55.3 |
55.55 |
55.58 |
148400.0 |
55.58 |
2020-11-24 |
56.47 |
55.1 |
55.54 |
56.27 |
173100.0 |
56.27 |
2020-11-23 |
55.05 |
54.57 |
54.63 |
54.97 |
129700.0 |
54.97 |
2020-11-20 |
53.84 |
53.41 |
53.58 |
53.53 |
160300.0 |
53.53 |
2020-11-19 |
53.61 |
52.55 |
52.95 |
53.49 |
105400.0 |
53.49 |
2020-11-18 |
54.73 |
53.99 |
54.0 |
54.1 |
145600.0 |
54.1 |
2020-11-17 |
54.25 |
53.66 |
53.91 |
53.99 |
58400.0 |
53.99 |
2020-11-16 |
54.74 |
54.03 |
54.35 |
54.55 |
67500.0 |
54.55 |
2020-11-13 |
53.51 |
52.99 |
53.15 |
53.5 |
108500.0 |
53.5 |
2020-11-12 |
53.2 |
52.3 |
53.2 |
52.6 |
80300.0 |
52.6 |
2020-11-11 |
53.57 |
53.08 |
53.57 |
53.47 |
119600.0 |
53.47 |
2020-11-10 |
53.45 |
52.88 |
53.09 |
53.18 |
123200.0 |
53.18 |
2020-11-09 |
53.8 |
52.5 |
53.49 |
52.66 |
172900.0 |
52.66 |
2020-11-06 |
51.17 |
50.77 |
51.04 |
51.14 |
104600.0 |
51.14 |
2020-11-05 |
50.93 |
50.05 |
50.12 |
50.63 |
191000.0 |
50.63 |
2020-11-04 |
48.93 |
47.92 |
48.38 |
48.42 |
124900.0 |
48.42 |
2020-11-03 |
49.0 |
48.67 |
48.8 |
48.91 |
100200.0 |
48.91 |
2020-11-02 |
47.95 |
47.44 |
47.87 |
47.86 |
111800.0 |
47.86 |
2020-10-30 |
46.86 |
45.99 |
46.38 |
46.31 |
215700.0 |
46.31 |
2020-10-29 |
47.23 |
46.22 |
46.67 |
47.13 |
134400.0 |
47.13 |
2020-10-28 |
47.3 |
46.62 |
47.3 |
46.75 |
164400.0 |
46.75 |
2020-10-27 |
48.6 |
48.06 |
48.52 |
48.55 |
167300.0 |
48.55 |
2020-10-26 |
48.5 |
47.56 |
48.33 |
47.95 |
173100.0 |
47.95 |
2020-10-23 |
49.13 |
48.01 |
48.77 |
48.69 |
246100.0 |
48.69 |
2020-10-22 |
46.22 |
45.51 |
46.03 |
46.08 |
123300.0 |
46.08 |
2020-10-21 |
45.82 |
45.21 |
45.21 |
45.45 |
140600.0 |
45.45 |
2020-10-20 |
45.29 |
44.86 |
45.12 |
44.93 |
203400.0 |
44.93 |
2020-10-19 |
45.75 |
44.97 |
45.49 |
44.97 |
180300.0 |
44.97 |
2020-10-16 |
44.58 |
44.12 |
44.12 |
44.34 |
235200.0 |
44.34 |
2020-10-15 |
44.53 |
43.94 |
44.24 |
44.45 |
195900.0 |
44.45 |
2020-10-14 |
43.78 |
43.35 |
43.41 |
43.62 |
227400.0 |
43.62 |
2020-10-13 |
44.41 |
43.89 |
44.37 |
44.04 |
141000.0 |
44.04 |
2020-10-12 |
44.99 |
44.44 |
44.95 |
44.74 |
158700.0 |
44.74 |
2020-10-09 |
44.96 |
44.46 |
44.96 |
44.8 |
85300.0 |
44.8 |
2020-10-08 |
44.96 |
44.32 |
44.91 |
44.65 |
152100.0 |
44.65 |
2020-10-07 |
44.58 |
43.93 |
44.04 |
44.39 |
115800.0 |
44.39 |
2020-10-06 |
43.82 |
42.42 |
43.65 |
42.75 |
189600.0 |
42.75 |
2020-10-05 |
44.47 |
43.73 |
43.73 |
44.23 |
160900.0 |
44.23 |
2020-10-02 |
42.36 |
41.26 |
41.51 |
42.17 |
110300.0 |
42.17 |
2020-10-01 |
42.52 |
41.95 |
41.95 |
42.22 |
66400.0 |
42.22 |
2020-09-30 |
42.23 |
41.69 |
41.72 |
41.86 |
127900.0 |
41.86 |
2020-09-29 |
42.22 |
41.69 |
42.09 |
41.72 |
92800.0 |
41.72 |
2020-09-28 |
42.33 |
41.78 |
42.07 |
42.07 |
150200.0 |
42.07 |
2020-09-25 |
41.88 |
40.69 |
40.88 |
41.77 |
373200.0 |
41.77 |
2020-09-24 |
40.93 |
39.94 |
40.39 |
40.37 |
88200.0 |
40.37 |
2020-09-23 |
41.84 |
40.96 |
41.64 |
41.08 |
187200.0 |
41.08 |
2020-09-22 |
41.87 |
40.99 |
41.39 |
41.7 |
361800.0 |
41.7 |
2020-09-21 |
40.31 |
39.02 |
40.31 |
39.76 |
325900.0 |
39.76 |
2020-09-18 |
41.13 |
40.21 |
41.11 |
40.5 |
419400.0 |
40.5 |
2020-09-17 |
40.96 |
39.85 |
40.07 |
40.93 |
117700.0 |
40.93 |
2020-09-16 |
40.43 |
39.81 |
40.09 |
40.01 |
113300.0 |
40.01 |
2020-09-15 |
40.16 |
39.83 |
40.12 |
39.88 |
139600.0 |
39.88 |
2020-09-14 |
40.07 |
39.72 |
39.95 |
39.96 |
175600.0 |
39.96 |
2020-09-11 |
39.16 |
38.8 |
39.01 |
38.92 |
118900.0 |
38.92 |
2020-09-10 |
39.1 |
38.26 |
38.94 |
38.51 |
195400.0 |
38.51 |
2020-09-09 |
39.25 |
38.79 |
38.82 |
39.08 |
183900.0 |
39.08 |
2020-09-08 |
38.81 |
38.32 |
38.62 |
38.33 |
147200.0 |
38.33 |
2020-09-04 |
39.11 |
38.33 |
38.88 |
38.95 |
123600.0 |
38.95 |
2020-09-03 |
39.55 |
38.35 |
39.39 |
38.53 |
192700.0 |
38.53 |
2020-09-02 |
39.49 |
38.92 |
39.35 |
39.46 |
206000.0 |
39.46 |
2020-09-01 |
39.24 |
38.78 |
39.23 |
39.06 |
158800.0 |
39.06 |
2020-08-31 |
39.19 |
38.63 |
39.14 |
38.64 |
142900.0 |
38.64 |
2020-08-28 |
40.21 |
39.6 |
39.79 |
40.14 |
172700.0 |
40.14 |
2020-08-27 |
39.92 |
38.85 |
39.69 |
39.09 |
148000.0 |
39.09 |
2020-08-26 |
40.71 |
40.31 |
40.49 |
40.69 |
120100.0 |
40.69 |
2020-08-25 |
41.88 |
41.38 |
41.87 |
41.79 |
135100.0 |
41.79 |
2020-08-24 |
41.82 |
41.52 |
41.82 |
41.74 |
108200.0 |
41.74 |
2020-08-21 |
41.52 |
40.91 |
41.3 |
41.28 |
160500.0 |
41.28 |
2020-08-20 |
41.15 |
40.5 |
40.84 |
41.08 |
187200.0 |
41.08 |
2020-08-19 |
42.63 |
41.96 |
42.44 |
41.98 |
185900.0 |
41.98 |
2020-08-18 |
43.43 |
42.6 |
43.4 |
42.81 |
101800.0 |
42.81 |
2020-08-17 |
44.59 |
43.92 |
43.94 |
44.09 |
132500.0 |
44.09 |
2020-08-14 |
43.79 |
43.37 |
43.5 |
43.73 |
140800.0 |
43.73 |
2020-08-13 |
43.54 |
43.07 |
43.37 |
43.13 |
155900.0 |
43.13 |
2020-08-12 |
44.19 |
43.77 |
43.77 |
44.03 |
152800.0 |
44.03 |
2020-08-11 |
43.86 |
42.93 |
43.56 |
43.08 |
196200.0 |
43.08 |
2020-08-10 |
42.36 |
41.68 |
41.81 |
42.36 |
126600.0 |
42.36 |
2020-08-07 |
41.19 |
40.84 |
41.19 |
41.15 |
123600.0 |
41.15 |
2020-08-06 |
42.13 |
41.88 |
42.12 |
41.97 |
108300.0 |
41.97 |
2020-08-05 |
41.58 |
41.15 |
41.15 |
41.38 |
136200.0 |
41.38 |
2020-08-04 |
41.06 |
40.34 |
40.34 |
41.06 |
74300.0 |
41.06 |
2020-08-03 |
40.41 |
39.98 |
40.15 |
40.38 |
83700.0 |
40.38 |
2020-07-31 |
41.1 |
39.69 |
41.1 |
40.02 |
124500.0 |
40.02 |
2020-07-30 |
41.13 |
40.49 |
41.1 |
41.09 |
103300.0 |
41.09 |
2020-07-29 |
42.12 |
41.68 |
41.9 |
42.1 |
253700.0 |
42.1 |
2020-07-28 |
41.85 |
41.47 |
41.68 |
41.53 |
140000.0 |
41.53 |
2020-07-27 |
41.37 |
40.71 |
40.9 |
41.21 |
102600.0 |
41.21 |
2020-07-24 |
40.18 |
39.69 |
40.11 |
39.98 |
294800.0 |
39.98 |
2020-07-23 |
40.95 |
40.11 |
40.95 |
40.25 |
216500.0 |
40.25 |
2020-07-22 |
41.22 |
40.69 |
40.69 |
41.21 |
150900.0 |
41.21 |
2020-07-21 |
40.38 |
39.49 |
39.62 |
39.53 |
118300.0 |
39.53 |
2020-07-20 |
38.98 |
38.5 |
38.65 |
38.92 |
165200.0 |
38.92 |
2020-07-17 |
38.91 |
38.47 |
38.86 |
38.48 |
154000.0 |
38.48 |
2020-07-16 |
39.01 |
38.45 |
38.61 |
38.63 |
224500.0 |
38.63 |
2020-07-15 |
39.38 |
38.88 |
39.12 |
39.24 |
163200.0 |
39.24 |
2020-07-14 |
38.96 |
38.01 |
38.09 |
38.96 |
141500.0 |
38.96 |
2020-07-13 |
39.29 |
38.48 |
39.0 |
38.48 |
172000.0 |
38.48 |
2020-07-10 |
38.64 |
37.86 |
38.15 |
38.51 |
212400.0 |
38.51 |
2020-07-09 |
39.7 |
38.64 |
39.7 |
38.99 |
129700.0 |
38.99 |
2020-07-08 |
40.08 |
39.06 |
39.38 |
39.79 |
295900.0 |
39.79 |
2020-07-07 |
39.4 |
38.26 |
38.29 |
38.38 |
234300.0 |
38.38 |
2020-07-06 |
38.98 |
38.52 |
38.71 |
38.69 |
250000.0 |
38.69 |
2020-07-02 |
38.4 |
37.96 |
38.32 |
38.14 |
244300.0 |
38.14 |
2020-07-01 |
37.54 |
37.08 |
37.53 |
37.36 |
153500.0 |
37.36 |
2020-06-30 |
37.2 |
36.24 |
36.5 |
37.04 |
421000.0 |
37.04 |
2020-06-29 |
37.19 |
36.59 |
36.72 |
37.18 |
134700.0 |
37.18 |
2020-06-26 |
37.99 |
37.26 |
37.9 |
37.44 |
106600.0 |
37.33 |
2020-06-25 |
38.02 |
37.24 |
37.28 |
37.94 |
150700.0 |
37.83 |
2020-06-24 |
38.35 |
37.48 |
38.35 |
37.72 |
200500.0 |
37.61 |
2020-06-23 |
38.52 |
38.06 |
38.35 |
38.23 |
186300.0 |
38.12 |
2020-06-22 |
38.87 |
38.04 |
38.22 |
38.67 |
172500.0 |
38.56 |
2020-06-19 |
39.09 |
38.15 |
38.98 |
38.42 |
299600.0 |
38.31 |
2020-06-18 |
38.44 |
37.96 |
38.35 |
38.28 |
169500.0 |
38.17 |
2020-06-17 |
38.92 |
38.03 |
38.92 |
38.06 |
186500.0 |
37.95 |
2020-06-16 |
39.55 |
38.4 |
39.2 |
38.86 |
302100.0 |
38.75 |
2020-06-15 |
37.55 |
35.78 |
36.5 |
37.26 |
198200.0 |
37.16 |
2020-06-12 |
39.37 |
38.12 |
39.17 |
38.82 |
196500.0 |
38.71 |
2020-06-11 |
39.69 |
37.5 |
39.42 |
38.23 |
286700.0 |
38.12 |
2020-06-10 |
41.53 |
40.81 |
41.5 |
41.03 |
131000.0 |
40.91 |
2020-06-09 |
41.64 |
40.68 |
41.45 |
41.2 |
217700.0 |
41.08 |
2020-06-08 |
42.77 |
42.01 |
42.36 |
42.61 |
214100.0 |
42.49 |
2020-06-05 |
42.91 |
41.7 |
41.7 |
42.26 |
189200.0 |
42.14 |
2020-06-04 |
41.69 |
41.01 |
41.44 |
41.33 |
249000.0 |
41.21 |
2020-06-03 |
42.05 |
40.95 |
40.95 |
42.0 |
292500.0 |
41.88 |
2020-06-02 |
39.51 |
38.29 |
38.6 |
39.25 |
325800.0 |
39.14 |
2020-06-01 |
37.86 |
37.25 |
37.25 |
37.68 |
271500.0 |
37.57 |
2020-05-29 |
37.33 |
36.54 |
37.02 |
36.91 |
532900.0 |
36.81 |
2020-05-28 |
37.85 |
37.02 |
37.02 |
37.38 |
137000.0 |
37.27 |
2020-05-27 |
37.39 |
36.24 |
36.69 |
37.35 |
264000.0 |
37.24 |
2020-05-26 |
36.18 |
35.47 |
35.95 |
35.47 |
126800.0 |
35.37 |
2020-05-22 |
34.93 |
34.33 |
34.93 |
34.87 |
147800.0 |
34.77 |
2020-05-21 |
36.26 |
35.51 |
35.84 |
35.51 |
91900.0 |
35.41 |
2020-05-20 |
36.59 |
35.91 |
36.43 |
35.95 |
135700.0 |
35.85 |
2020-05-19 |
36.44 |
35.95 |
36.14 |
35.98 |
272500.0 |
35.88 |
2020-05-18 |
35.95 |
35.16 |
35.16 |
35.76 |
272000.0 |
35.66 |
2020-05-15 |
34.49 |
33.84 |
34.02 |
34.27 |
165100.0 |
34.17 |
2020-05-14 |
34.77 |
33.31 |
33.68 |
34.73 |
218100.0 |
34.63 |
2020-05-13 |
35.16 |
34.09 |
35.16 |
34.56 |
230200.0 |
34.46 |
2020-05-12 |
35.24 |
34.22 |
35.15 |
34.25 |
182800.0 |
34.15 |
2020-05-11 |
36.05 |
35.16 |
36.05 |
35.42 |
300900.0 |
35.32 |
2020-05-08 |
37.39 |
36.77 |
37.28 |
37.29 |
165900.0 |
37.19 |
2020-05-07 |
37.25 |
36.71 |
36.86 |
36.9 |
157200.0 |
36.8 |
2020-05-06 |
36.72 |
36.01 |
36.66 |
36.35 |
167200.0 |
36.25 |
2020-05-05 |
37.0 |
36.31 |
36.69 |
36.38 |
188500.0 |
36.28 |
2020-05-04 |
36.24 |
35.36 |
36.01 |
36.23 |
216800.0 |
36.13 |
2020-05-01 |
36.49 |
35.64 |
36.49 |
35.86 |
192400.0 |
35.76 |
2020-04-30 |
38.16 |
36.93 |
38.16 |
37.21 |
199000.0 |
37.11 |
2020-04-29 |
38.69 |
37.66 |
38.0 |
38.63 |
174300.0 |
38.52 |
2020-04-28 |
36.89 |
36.0 |
36.46 |
36.13 |
263300.0 |
36.03 |
2020-04-27 |
35.98 |
34.96 |
35.13 |
35.74 |
233200.0 |
35.64 |
2020-04-24 |
35.0 |
34.01 |
34.83 |
34.5 |
315600.0 |
34.4 |
2020-04-23 |
35.46 |
34.47 |
35.06 |
34.61 |
129000.0 |
34.51 |
2020-04-22 |
34.79 |
34.3 |
34.79 |
34.54 |
267100.0 |
34.44 |
2020-04-21 |
34.05 |
33.27 |
33.93 |
33.67 |
270800.0 |
33.58 |
2020-04-20 |
35.79 |
34.88 |
35.72 |
34.88 |
222000.0 |
34.78 |
2020-04-17 |
36.39 |
35.84 |
36.36 |
36.08 |
227300.0 |
35.98 |
2020-04-16 |
36.25 |
34.35 |
36.25 |
35.43 |
375300.0 |
35.33 |
2020-04-15 |
36.81 |
35.63 |
36.81 |
36.28 |
304100.0 |
36.18 |
2020-04-14 |
38.27 |
37.0 |
38.13 |
37.43 |
352700.0 |
37.32 |
2020-04-13 |
37.49 |
36.57 |
37.07 |
37.38 |
241900.0 |
37.27 |
2020-04-09 |
34.89 |
33.62 |
34.17 |
33.76 |
235700.0 |
33.67 |
2020-04-08 |
33.91 |
33.07 |
33.28 |
33.47 |
320800.0 |
33.38 |
2020-04-07 |
34.37 |
33.2 |
34.08 |
33.27 |
273900.0 |
33.18 |
2020-04-06 |
33.61 |
32.53 |
32.76 |
33.39 |
192300.0 |
33.3 |
2020-04-03 |
32.06 |
30.8 |
31.41 |
31.26 |
250500.0 |
31.17 |
2020-04-02 |
32.42 |
31.11 |
31.26 |
31.95 |
297100.0 |
31.86 |
2020-04-01 |
31.79 |
30.94 |
31.21 |
31.09 |
135900.0 |
31.0 |
2020-03-31 |
33.53 |
32.6 |
32.6 |
32.65 |
276600.0 |
32.56 |
2020-03-30 |
32.54 |
31.46 |
31.5 |
32.06 |
251700.0 |
31.97 |
2020-03-27 |
31.69 |
29.4 |
30.25 |
31.11 |
409600.0 |
30.72 |
2020-03-26 |
32.79 |
31.15 |
31.4 |
32.72 |
345500.0 |
32.31 |
2020-03-25 |
34.11 |
31.68 |
32.31 |
32.72 |
349200.0 |
32.31 |
2020-03-24 |
30.36 |
28.88 |
29.24 |
30.26 |
394600.0 |
29.88 |
2020-03-23 |
27.8 |
26.27 |
27.58 |
26.69 |
593400.0 |
26.36 |
2020-03-20 |
29.43 |
27.2 |
29.03 |
27.5 |
355000.0 |
27.16 |
2020-03-19 |
28.7 |
27.57 |
28.7 |
28.27 |
409200.0 |
27.92 |
2020-03-18 |
30.61 |
28.4 |
29.17 |
29.66 |
348900.0 |
29.29 |
2020-03-17 |
32.18 |
30.11 |
30.71 |
32.02 |
681000.0 |
31.62 |
2020-03-16 |
32.3 |
30.0 |
30.0 |
30.08 |
634600.0 |
29.7 |
2020-03-13 |
36.8 |
33.81 |
36.76 |
36.78 |
849900.0 |
36.32 |
2020-03-12 |
35.28 |
33.04 |
35.1 |
33.91 |
690000.0 |
33.49 |
2020-03-11 |
37.5 |
36.07 |
36.92 |
36.71 |
401000.0 |
36.25 |
2020-03-10 |
37.92 |
36.44 |
37.66 |
37.76 |
384800.0 |
37.29 |
2020-03-09 |
36.71 |
35.32 |
35.8 |
35.91 |
394600.0 |
35.46 |
2020-03-06 |
39.69 |
38.67 |
39.19 |
39.27 |
640600.0 |
38.78 |
2020-03-05 |
40.62 |
39.57 |
40.29 |
40.14 |
308500.0 |
39.64 |
2020-03-04 |
41.27 |
40.45 |
41.27 |
41.12 |
258200.0 |
40.61 |
2020-03-03 |
41.49 |
39.06 |
40.56 |
39.85 |
528200.0 |
39.35 |
2020-03-02 |
40.62 |
39.61 |
39.99 |
40.51 |
342100.0 |
40.0 |
2020-02-28 |
40.44 |
39.25 |
39.25 |
40.29 |
340100.0 |
39.79 |
2020-02-27 |
41.13 |
40.12 |
40.88 |
40.19 |
304800.0 |
39.69 |
2020-02-26 |
41.63 |
40.96 |
40.98 |
41.12 |
288000.0 |
40.61 |
2020-02-25 |
41.78 |
40.05 |
41.53 |
40.42 |
449100.0 |
39.91 |
2020-02-24 |
41.66 |
41.02 |
41.19 |
41.02 |
285200.0 |
40.51 |
2020-02-21 |
43.86 |
43.44 |
43.61 |
43.63 |
122200.0 |
43.08 |
2020-02-20 |
44.82 |
44.11 |
44.75 |
44.31 |
180500.0 |
43.76 |
2020-02-19 |
45.61 |
45.33 |
45.47 |
45.53 |
122900.0 |
44.96 |
2020-02-18 |
45.66 |
45.11 |
45.59 |
45.39 |
135700.0 |
44.82 |