ePlus inc. Common Stockのデータ
- Home
- ePlus inc. Common Stockの株価データ
ePlus inc. Common Stockの基本情報
名前 |
ePlus inc. Common Stock |
ティッカー |
PLUS |
国 |
United States |
上場年 |
1996.0 |
セクター |
Technology |
ePlus inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
96.96 |
92.6 |
96.57 |
93.44 |
53000.0 |
93.44 |
2021-02-12 |
96.22 |
94.11 |
94.91 |
95.24 |
49600.0 |
95.24 |
2021-02-11 |
95.1 |
92.6 |
93.68 |
95.09 |
66900.0 |
95.09 |
2021-02-10 |
95.61 |
92.52 |
94.03 |
92.79 |
46000.0 |
92.79 |
2021-02-09 |
94.67 |
91.11 |
93.09 |
93.87 |
56100.0 |
93.87 |
2021-02-08 |
93.19 |
90.78 |
92.15 |
92.86 |
43100.0 |
92.86 |
2021-02-05 |
95.46 |
89.64 |
93.2 |
91.69 |
98100.0 |
91.69 |
2021-02-04 |
95.94 |
90.98 |
91.38 |
92.51 |
133200.0 |
92.51 |
2021-02-03 |
89.04 |
85.22 |
86.02 |
88.46 |
75800.0 |
88.46 |
2021-02-02 |
86.89 |
84.08 |
85.4 |
86.6 |
67700.0 |
86.6 |
2021-02-01 |
85.95 |
84.0 |
84.47 |
84.0 |
63700.0 |
84.0 |
2021-01-29 |
86.58 |
84.01 |
86.58 |
84.04 |
76200.0 |
84.04 |
2021-01-28 |
88.03 |
84.01 |
84.94 |
86.65 |
87700.0 |
86.65 |
2021-01-27 |
86.89 |
81.68 |
86.8 |
83.81 |
118400.0 |
83.81 |
2021-01-26 |
92.44 |
88.16 |
92.27 |
88.61 |
57000.0 |
88.61 |
2021-01-25 |
93.23 |
90.65 |
91.88 |
91.38 |
62800.0 |
91.38 |
2021-01-22 |
92.8 |
91.0 |
91.63 |
92.27 |
52200.0 |
92.27 |
2021-01-21 |
94.99 |
91.08 |
93.76 |
92.18 |
70000.0 |
92.18 |
2021-01-20 |
94.13 |
90.88 |
91.61 |
93.75 |
67500.0 |
93.75 |
2021-01-19 |
92.74 |
89.9 |
92.74 |
91.48 |
86800.0 |
91.48 |
2021-01-15 |
93.95 |
89.83 |
91.81 |
91.37 |
46800.0 |
91.37 |
2021-01-14 |
93.58 |
91.49 |
91.49 |
92.98 |
38000.0 |
92.98 |
2021-01-13 |
92.24 |
90.26 |
91.61 |
90.87 |
41000.0 |
90.87 |
2021-01-12 |
92.55 |
91.25 |
91.99 |
91.93 |
37900.0 |
91.93 |
2021-01-11 |
94.43 |
90.93 |
91.39 |
91.96 |
74900.0 |
91.96 |
2021-01-08 |
94.91 |
92.35 |
94.91 |
93.39 |
66200.0 |
93.39 |
2021-01-07 |
94.22 |
92.24 |
93.93 |
94.14 |
50500.0 |
94.14 |
2021-01-06 |
94.83 |
89.99 |
89.99 |
93.63 |
103500.0 |
93.63 |
2021-01-05 |
90.11 |
87.69 |
87.69 |
89.13 |
80100.0 |
89.13 |
2021-01-04 |
88.97 |
85.9 |
88.16 |
88.5 |
69900.0 |
88.5 |
2020-12-31 |
88.83 |
86.0 |
86.14 |
87.95 |
42900.0 |
87.95 |
2020-12-30 |
88.52 |
86.37 |
86.45 |
86.37 |
33500.0 |
86.37 |
2020-12-29 |
87.4 |
85.32 |
87.4 |
86.64 |
58700.0 |
86.64 |
2020-12-28 |
88.55 |
87.0 |
87.6 |
87.4 |
49100.0 |
87.4 |
2020-12-24 |
88.31 |
86.11 |
88.31 |
86.36 |
15900.0 |
86.36 |
2020-12-23 |
88.83 |
86.33 |
87.18 |
87.98 |
32800.0 |
87.98 |
2020-12-22 |
87.17 |
84.91 |
84.91 |
86.7 |
66000.0 |
86.7 |
2020-12-21 |
86.41 |
84.23 |
86.41 |
85.08 |
58100.0 |
85.08 |
2020-12-18 |
89.75 |
86.27 |
87.21 |
88.64 |
315200.0 |
88.64 |
2020-12-17 |
87.45 |
84.61 |
85.19 |
86.8 |
58100.0 |
86.8 |
2020-12-16 |
85.61 |
83.36 |
84.27 |
85.48 |
70000.0 |
85.48 |
2020-12-15 |
85.82 |
83.14 |
83.33 |
84.4 |
120600.0 |
84.4 |
2020-12-14 |
84.81 |
82.9 |
83.66 |
83.22 |
45600.0 |
83.22 |
2020-12-11 |
85.56 |
82.97 |
84.54 |
83.26 |
39100.0 |
83.26 |
2020-12-10 |
85.94 |
84.0 |
84.1 |
84.94 |
36900.0 |
84.94 |
2020-12-09 |
88.31 |
84.0 |
87.13 |
84.69 |
52000.0 |
84.69 |
2020-12-08 |
89.02 |
86.26 |
87.98 |
88.29 |
31400.0 |
88.29 |
2020-12-07 |
89.29 |
87.4 |
88.5 |
88.26 |
34000.0 |
88.26 |
2020-12-04 |
88.73 |
86.15 |
86.15 |
88.5 |
35600.0 |
88.5 |
2020-12-03 |
86.02 |
84.54 |
85.19 |
85.61 |
33000.0 |
85.61 |
2020-12-02 |
85.63 |
83.51 |
84.27 |
85.15 |
31000.0 |
85.15 |
2020-12-01 |
85.37 |
83.62 |
84.41 |
84.15 |
41000.0 |
84.15 |
2020-11-30 |
85.22 |
82.81 |
84.88 |
84.31 |
73400.0 |
84.31 |
2020-11-27 |
87.02 |
84.01 |
87.02 |
85.54 |
26100.0 |
85.54 |
2020-11-25 |
87.91 |
85.37 |
87.0 |
87.28 |
64300.0 |
87.28 |
2020-11-24 |
87.2 |
81.97 |
84.27 |
86.9 |
72500.0 |
86.9 |
2020-11-23 |
83.7 |
80.53 |
81.25 |
82.87 |
46900.0 |
82.87 |
2020-11-20 |
80.88 |
79.14 |
79.14 |
80.66 |
37100.0 |
80.66 |
2020-11-19 |
80.39 |
79.18 |
79.7 |
79.8 |
31500.0 |
79.8 |
2020-11-18 |
82.13 |
79.99 |
80.0 |
80.2 |
69200.0 |
80.2 |
2020-11-17 |
80.77 |
79.45 |
79.86 |
80.26 |
60200.0 |
80.26 |
2020-11-16 |
80.32 |
78.29 |
80.1 |
80.31 |
51300.0 |
80.31 |
2020-11-13 |
80.08 |
77.68 |
78.62 |
78.79 |
36700.0 |
78.79 |
2020-11-12 |
80.54 |
77.68 |
80.54 |
77.84 |
59500.0 |
77.84 |
2020-11-11 |
80.94 |
78.18 |
80.74 |
80.94 |
27500.0 |
80.94 |
2020-11-10 |
80.51 |
78.44 |
78.83 |
80.18 |
62500.0 |
80.18 |
2020-11-09 |
81.39 |
77.95 |
80.0 |
77.95 |
48500.0 |
77.95 |
2020-11-06 |
76.56 |
74.61 |
75.3 |
75.05 |
36000.0 |
75.05 |
2020-11-05 |
78.15 |
75.97 |
76.5 |
76.3 |
54100.0 |
76.3 |
2020-11-04 |
74.15 |
69.0 |
71.54 |
73.68 |
48000.0 |
73.68 |
2020-11-03 |
73.16 |
69.8 |
69.8 |
72.68 |
46800.0 |
72.68 |
2020-11-02 |
69.49 |
68.16 |
68.47 |
68.74 |
48900.0 |
68.74 |
2020-10-30 |
69.13 |
67.03 |
67.19 |
67.51 |
48400.0 |
67.51 |
2020-10-29 |
68.81 |
66.91 |
67.93 |
67.25 |
53600.0 |
67.25 |
2020-10-28 |
71.28 |
68.11 |
70.96 |
68.37 |
63200.0 |
68.37 |
2020-10-27 |
73.59 |
71.1 |
71.71 |
71.1 |
38100.0 |
71.1 |
2020-10-26 |
73.44 |
71.64 |
73.44 |
72.02 |
36600.0 |
72.02 |
2020-10-23 |
74.63 |
72.39 |
73.95 |
74.18 |
46100.0 |
74.18 |
2020-10-22 |
73.9 |
71.35 |
71.93 |
73.53 |
93700.0 |
73.53 |
2020-10-21 |
74.6 |
70.12 |
73.22 |
71.08 |
216800.0 |
71.08 |
2020-10-20 |
78.53 |
71.33 |
78.03 |
73.56 |
199500.0 |
73.56 |
2020-10-19 |
79.62 |
76.99 |
79.42 |
77.32 |
41200.0 |
77.32 |
2020-10-16 |
79.64 |
77.18 |
77.35 |
78.81 |
47000.0 |
78.81 |
2020-10-15 |
78.66 |
76.15 |
76.48 |
77.48 |
48500.0 |
77.48 |
2020-10-14 |
79.62 |
77.26 |
78.17 |
77.31 |
36500.0 |
77.31 |
2020-10-13 |
78.67 |
76.81 |
77.58 |
77.68 |
36000.0 |
77.68 |
2020-10-12 |
78.33 |
76.61 |
76.9 |
77.87 |
54500.0 |
77.87 |
2020-10-09 |
78.79 |
76.73 |
78.13 |
76.92 |
28000.0 |
76.92 |
2020-10-08 |
77.78 |
76.55 |
77.42 |
77.38 |
32400.0 |
77.38 |
2020-10-07 |
77.49 |
76.08 |
77.28 |
76.53 |
73000.0 |
76.53 |
2020-10-06 |
78.62 |
75.64 |
76.65 |
76.56 |
71600.0 |
76.56 |
2020-10-05 |
76.08 |
73.5 |
73.5 |
76.04 |
51100.0 |
76.04 |
2020-10-02 |
73.86 |
71.54 |
71.9 |
73.25 |
31800.0 |
73.25 |
2020-10-01 |
73.51 |
72.37 |
73.13 |
73.23 |
46300.0 |
73.23 |
2020-09-30 |
75.49 |
73.01 |
73.89 |
73.2 |
53300.0 |
73.2 |
2020-09-29 |
74.32 |
72.47 |
73.51 |
73.83 |
41900.0 |
73.83 |
2020-09-28 |
74.06 |
72.42 |
72.79 |
73.44 |
47800.0 |
73.44 |
2020-09-25 |
72.83 |
71.77 |
72.6 |
72.12 |
37300.0 |
72.12 |
2020-09-24 |
73.64 |
71.48 |
72.96 |
73.04 |
52700.0 |
73.04 |
2020-09-23 |
76.87 |
72.81 |
73.91 |
73.18 |
51400.0 |
73.18 |
2020-09-22 |
74.07 |
71.53 |
72.68 |
73.9 |
98000.0 |
73.9 |
2020-09-21 |
74.34 |
71.27 |
73.71 |
72.84 |
123500.0 |
72.84 |
2020-09-18 |
76.24 |
74.61 |
75.34 |
75.21 |
216400.0 |
75.21 |
2020-09-17 |
74.76 |
72.5 |
72.67 |
74.57 |
90800.0 |
74.57 |
2020-09-16 |
74.75 |
72.57 |
73.11 |
73.53 |
76600.0 |
73.53 |
2020-09-15 |
74.02 |
72.77 |
73.88 |
72.82 |
24100.0 |
72.82 |
2020-09-14 |
73.95 |
72.92 |
73.36 |
73.21 |
31200.0 |
73.21 |
2020-09-11 |
73.73 |
72.3 |
72.74 |
73.05 |
49000.0 |
73.05 |
2020-09-10 |
73.89 |
72.39 |
73.41 |
72.5 |
54800.0 |
72.5 |
2020-09-09 |
74.5 |
71.75 |
74.5 |
72.99 |
95900.0 |
72.99 |
2020-09-08 |
75.58 |
73.4 |
75.58 |
73.51 |
97100.0 |
73.51 |
2020-09-04 |
77.05 |
75.15 |
77.05 |
75.97 |
69700.0 |
75.97 |
2020-09-03 |
77.95 |
76.0 |
77.95 |
76.24 |
47300.0 |
76.24 |
2020-09-02 |
78.43 |
76.26 |
76.37 |
78.16 |
33100.0 |
78.16 |
2020-09-01 |
76.78 |
75.8 |
76.65 |
76.12 |
41400.0 |
76.12 |
2020-08-31 |
78.45 |
76.0 |
76.3 |
76.72 |
74300.0 |
76.72 |
2020-08-28 |
77.03 |
75.93 |
76.44 |
76.59 |
31300.0 |
76.59 |
2020-08-27 |
76.76 |
75.2 |
76.76 |
75.86 |
29800.0 |
75.86 |
2020-08-26 |
77.9 |
76.2 |
77.9 |
76.2 |
32500.0 |
76.2 |
2020-08-25 |
78.72 |
77.0 |
78.72 |
77.55 |
61900.0 |
77.55 |
2020-08-24 |
79.84 |
77.63 |
78.49 |
78.28 |
61800.0 |
78.28 |
2020-08-21 |
78.85 |
77.68 |
78.35 |
78.38 |
41700.0 |
78.38 |
2020-08-20 |
78.8 |
76.83 |
77.49 |
78.36 |
33000.0 |
78.36 |
2020-08-19 |
79.06 |
76.05 |
77.53 |
78.32 |
79400.0 |
78.32 |
2020-08-18 |
78.05 |
76.81 |
77.92 |
76.99 |
44100.0 |
76.99 |
2020-08-17 |
77.86 |
76.86 |
77.59 |
77.75 |
26200.0 |
77.75 |
2020-08-14 |
77.93 |
75.48 |
76.16 |
77.44 |
38200.0 |
77.44 |
2020-08-13 |
77.56 |
75.68 |
77.56 |
76.52 |
29800.0 |
76.52 |
2020-08-12 |
79.12 |
77.39 |
79.12 |
77.58 |
36200.0 |
77.58 |
2020-08-11 |
79.56 |
77.83 |
79.09 |
78.28 |
41400.0 |
78.28 |
2020-08-10 |
78.96 |
77.0 |
77.0 |
78.22 |
42100.0 |
78.22 |
2020-08-07 |
77.42 |
75.53 |
75.73 |
76.92 |
42400.0 |
76.92 |
2020-08-06 |
80.66 |
75.02 |
80.66 |
76.47 |
85600.0 |
76.47 |
2020-08-05 |
78.53 |
76.24 |
76.71 |
78.37 |
54500.0 |
78.37 |
2020-08-04 |
76.44 |
70.03 |
74.31 |
76.08 |
44400.0 |
76.08 |
2020-08-03 |
75.52 |
74.03 |
75.34 |
75.18 |
36800.0 |
75.18 |
2020-07-31 |
74.6 |
73.01 |
73.43 |
74.54 |
82800.0 |
74.54 |
2020-07-30 |
73.89 |
72.96 |
73.0 |
73.75 |
40600.0 |
73.75 |
2020-07-29 |
74.07 |
71.5 |
71.5 |
73.42 |
29800.0 |
73.42 |
2020-07-28 |
72.25 |
70.87 |
72.25 |
71.49 |
35800.0 |
71.49 |
2020-07-27 |
73.75 |
72.15 |
72.77 |
72.84 |
29900.0 |
72.84 |
2020-07-24 |
75.51 |
72.71 |
75.51 |
72.96 |
37800.0 |
72.96 |
2020-07-23 |
77.83 |
75.03 |
76.52 |
75.79 |
53400.0 |
75.79 |
2020-07-22 |
77.64 |
76.04 |
76.69 |
76.52 |
62700.0 |
76.52 |
2020-07-21 |
79.25 |
75.88 |
76.57 |
76.17 |
55800.0 |
76.17 |
2020-07-20 |
76.3 |
72.73 |
72.99 |
75.73 |
98800.0 |
75.73 |
2020-07-17 |
74.27 |
72.85 |
73.38 |
73.46 |
98300.0 |
73.46 |
2020-07-16 |
73.21 |
71.32 |
71.32 |
73.13 |
74300.0 |
73.13 |
2020-07-15 |
72.3 |
68.94 |
68.94 |
71.94 |
72600.0 |
71.94 |
2020-07-14 |
69.09 |
66.11 |
68.62 |
67.6 |
72600.0 |
67.6 |
2020-07-13 |
69.9 |
68.32 |
68.67 |
69.08 |
117600.0 |
69.08 |
2020-07-10 |
68.97 |
66.82 |
67.38 |
67.89 |
37700.0 |
67.89 |
2020-07-09 |
67.51 |
64.69 |
67.35 |
67.22 |
140200.0 |
67.22 |
2020-07-08 |
68.84 |
66.68 |
67.29 |
67.55 |
58300.0 |
67.55 |
2020-07-07 |
69.95 |
67.37 |
68.71 |
67.62 |
82000.0 |
67.62 |
2020-07-06 |
71.15 |
69.23 |
70.51 |
69.51 |
82300.0 |
69.51 |
2020-07-02 |
71.22 |
68.86 |
70.53 |
69.12 |
42600.0 |
69.12 |
2020-07-01 |
72.27 |
68.6 |
70.37 |
69.47 |
60200.0 |
69.47 |
2020-06-30 |
72.4 |
70.53 |
71.19 |
70.68 |
54700.0 |
70.68 |
2020-06-29 |
72.28 |
68.61 |
68.89 |
71.46 |
54500.0 |
71.46 |
2020-06-26 |
68.9 |
67.47 |
68.0 |
68.05 |
156900.0 |
68.05 |
2020-06-25 |
68.34 |
65.65 |
67.07 |
68.34 |
48400.0 |
68.34 |
2020-06-24 |
69.14 |
66.78 |
68.38 |
67.31 |
82900.0 |
67.31 |
2020-06-23 |
70.5 |
68.51 |
70.29 |
69.19 |
46500.0 |
69.19 |
2020-06-22 |
69.66 |
68.42 |
69.3 |
69.34 |
49600.0 |
69.34 |
2020-06-19 |
70.51 |
69.1 |
69.78 |
69.74 |
136500.0 |
69.74 |
2020-06-18 |
71.14 |
68.07 |
70.29 |
69.05 |
47600.0 |
69.05 |
2020-06-17 |
72.14 |
70.6 |
72.14 |
71.18 |
70500.0 |
71.18 |
2020-06-16 |
74.06 |
70.79 |
73.38 |
71.91 |
77800.0 |
71.91 |
2020-06-15 |
71.44 |
68.06 |
68.06 |
70.54 |
94000.0 |
70.54 |
2020-06-12 |
72.19 |
68.34 |
71.82 |
70.13 |
66900.0 |
70.13 |
2020-06-11 |
72.41 |
67.59 |
72.41 |
68.67 |
107400.0 |
68.67 |
2020-06-10 |
77.88 |
74.22 |
76.12 |
75.16 |
67700.0 |
75.16 |
2020-06-09 |
76.2 |
74.89 |
75.29 |
75.76 |
60000.0 |
75.76 |
2020-06-08 |
77.55 |
75.89 |
77.19 |
76.41 |
66700.0 |
76.41 |
2020-06-05 |
77.55 |
75.78 |
76.63 |
76.22 |
61800.0 |
76.22 |
2020-06-04 |
75.49 |
72.65 |
74.21 |
74.05 |
62500.0 |
74.05 |
2020-06-03 |
77.11 |
74.05 |
74.26 |
74.85 |
305700.0 |
74.85 |
2020-06-02 |
73.71 |
72.72 |
73.35 |
73.04 |
52100.0 |
73.04 |
2020-06-01 |
74.05 |
72.88 |
74.05 |
73.07 |
69900.0 |
73.07 |
2020-05-29 |
74.24 |
71.96 |
73.57 |
73.71 |
77400.0 |
73.71 |
2020-05-28 |
76.71 |
73.96 |
75.45 |
74.4 |
64300.0 |
74.4 |
2020-05-27 |
77.28 |
72.4 |
76.9 |
74.4 |
108200.0 |
74.4 |
2020-05-26 |
79.82 |
75.09 |
79.42 |
75.78 |
78400.0 |
75.78 |
2020-05-22 |
83.0 |
75.98 |
83.0 |
76.53 |
93100.0 |
76.53 |
2020-05-21 |
76.18 |
71.08 |
72.35 |
76.08 |
97900.0 |
76.08 |
2020-05-20 |
72.83 |
69.56 |
69.56 |
71.61 |
53500.0 |
71.61 |
2020-05-19 |
71.34 |
68.14 |
69.34 |
68.14 |
39400.0 |
68.14 |
2020-05-18 |
71.91 |
68.12 |
70.36 |
69.93 |
79700.0 |
69.93 |
2020-05-15 |
67.99 |
64.24 |
65.14 |
67.78 |
57000.0 |
67.78 |
2020-05-14 |
65.16 |
61.98 |
63.76 |
65.15 |
39900.0 |
65.15 |
2020-05-13 |
66.3 |
63.78 |
66.27 |
65.52 |
37500.0 |
65.52 |
2020-05-12 |
69.15 |
66.58 |
68.91 |
67.02 |
51800.0 |
67.02 |
2020-05-11 |
71.68 |
68.97 |
71.68 |
69.08 |
44900.0 |
69.08 |
2020-05-08 |
75.99 |
69.99 |
69.99 |
73.39 |
48200.0 |
73.39 |
2020-05-07 |
68.69 |
66.53 |
67.44 |
68.65 |
36300.0 |
68.65 |
2020-05-06 |
67.53 |
65.95 |
67.53 |
66.75 |
95800.0 |
66.75 |
2020-05-05 |
70.14 |
66.99 |
69.18 |
67.56 |
29300.0 |
67.56 |
2020-05-04 |
69.05 |
66.5 |
68.72 |
68.34 |
76600.0 |
68.34 |
2020-05-01 |
75.22 |
66.15 |
68.38 |
69.33 |
78100.0 |
69.33 |
2020-04-30 |
73.07 |
70.05 |
72.06 |
70.75 |
83400.0 |
70.75 |
2020-04-29 |
74.99 |
70.32 |
72.07 |
73.79 |
76900.0 |
73.79 |
2020-04-28 |
71.04 |
67.78 |
69.99 |
69.02 |
32900.0 |
69.02 |
2020-04-27 |
69.21 |
65.1 |
65.1 |
67.85 |
59500.0 |
67.85 |
2020-04-24 |
64.97 |
62.07 |
62.66 |
64.05 |
26500.0 |
64.05 |
2020-04-23 |
63.72 |
60.67 |
61.93 |
62.54 |
40200.0 |
62.54 |
2020-04-22 |
62.51 |
59.78 |
60.67 |
61.25 |
58500.0 |
61.25 |
2020-04-21 |
62.35 |
59.62 |
60.59 |
59.63 |
33300.0 |
59.63 |
2020-04-20 |
64.49 |
61.61 |
62.45 |
62.59 |
35900.0 |
62.59 |
2020-04-17 |
66.36 |
63.52 |
64.58 |
64.04 |
53300.0 |
64.04 |
2020-04-16 |
64.3 |
60.52 |
62.0 |
62.09 |
77800.0 |
62.09 |
2020-04-15 |
64.03 |
61.51 |
62.11 |
62.0 |
66300.0 |
62.0 |
2020-04-14 |
65.33 |
62.48 |
65.15 |
64.95 |
55000.0 |
64.95 |
2020-04-13 |
63.75 |
61.53 |
63.5 |
63.25 |
38500.0 |
63.25 |
2020-04-09 |
64.77 |
61.0 |
62.4 |
64.19 |
47600.0 |
64.19 |
2020-04-08 |
60.95 |
57.37 |
60.02 |
60.78 |
53200.0 |
60.78 |
2020-04-07 |
62.56 |
58.07 |
61.25 |
58.83 |
50700.0 |
58.83 |
2020-04-06 |
60.44 |
56.89 |
56.89 |
59.93 |
71600.0 |
59.93 |
2020-04-03 |
57.32 |
50.9 |
55.71 |
53.41 |
55200.0 |
53.41 |
2020-04-02 |
59.39 |
53.63 |
56.58 |
56.13 |
84700.0 |
56.13 |
2020-04-01 |
59.95 |
55.95 |
58.58 |
57.52 |
68600.0 |
57.52 |
2020-03-31 |
64.31 |
58.88 |
62.57 |
62.62 |
90900.0 |
62.62 |
2020-03-30 |
64.14 |
57.5 |
58.31 |
62.94 |
65100.0 |
62.94 |
2020-03-27 |
62.91 |
56.77 |
58.54 |
57.87 |
87600.0 |
57.87 |
2020-03-26 |
62.36 |
53.76 |
54.91 |
61.41 |
79500.0 |
61.41 |
2020-03-25 |
55.0 |
49.38 |
49.91 |
54.15 |
100600.0 |
54.15 |
2020-03-24 |
50.23 |
46.55 |
48.53 |
50.23 |
70200.0 |
50.23 |
2020-03-23 |
51.23 |
43.43 |
47.43 |
46.0 |
71200.0 |
46.0 |
2020-03-20 |
54.58 |
46.68 |
50.51 |
47.32 |
107000.0 |
47.32 |
2020-03-19 |
52.44 |
42.53 |
44.04 |
50.8 |
95800.0 |
50.8 |
2020-03-18 |
53.06 |
43.98 |
52.47 |
45.41 |
82400.0 |
45.41 |
2020-03-17 |
57.86 |
51.01 |
55.62 |
55.83 |
111500.0 |
55.83 |
2020-03-16 |
61.17 |
53.62 |
56.5 |
54.62 |
68600.0 |
54.62 |
2020-03-13 |
60.85 |
53.89 |
58.63 |
60.48 |
103400.0 |
60.48 |
2020-03-12 |
61.6 |
55.06 |
60.22 |
55.93 |
93800.0 |
55.93 |
2020-03-11 |
67.39 |
62.24 |
67.39 |
63.68 |
58300.0 |
63.68 |
2020-03-10 |
69.7 |
65.71 |
68.65 |
69.2 |
70100.0 |
69.2 |
2020-03-09 |
68.86 |
65.06 |
67.58 |
67.2 |
73400.0 |
67.2 |
2020-03-06 |
72.88 |
70.33 |
71.41 |
72.43 |
105000.0 |
72.43 |
2020-03-05 |
75.49 |
72.79 |
73.69 |
73.83 |
85300.0 |
73.83 |
2020-03-04 |
75.6 |
73.36 |
74.38 |
75.52 |
74700.0 |
75.52 |
2020-03-03 |
76.11 |
72.35 |
75.52 |
73.21 |
77300.0 |
73.21 |
2020-03-02 |
76.35 |
74.08 |
76.24 |
76.08 |
66400.0 |
76.08 |
2020-02-28 |
76.09 |
70.98 |
73.66 |
75.76 |
121600.0 |
75.76 |
2020-02-27 |
80.87 |
75.79 |
80.87 |
75.98 |
49400.0 |
75.98 |
2020-02-26 |
83.72 |
81.95 |
83.08 |
82.51 |
41000.0 |
82.51 |
2020-02-25 |
86.12 |
82.59 |
85.41 |
82.72 |
87400.0 |
82.72 |
2020-02-24 |
85.67 |
82.54 |
82.54 |
85.29 |
51900.0 |
85.29 |
2020-02-21 |
86.2 |
85.16 |
86.2 |
85.72 |
27600.0 |
85.72 |
2020-02-20 |
86.6 |
85.25 |
85.68 |
86.24 |
35300.0 |
86.24 |
2020-02-19 |
86.43 |
85.36 |
86.15 |
86.11 |
42400.0 |
86.11 |
2020-02-18 |
86.01 |
85.02 |
85.67 |
85.83 |
46100.0 |
85.83 |