名前 | Pinnacle West Capital Corporation Common Stock |
ティッカー | PNW |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 76.38 | 75.37 | 76.13 | 76.02 | 663100.0 | 76.02 |
2021-02-12 | 77.06 | 75.87 | 76.44 | 76.19 | 610900.0 | 76.19 |
2021-02-11 | 77.43 | 76.32 | 77.23 | 76.66 | 522300.0 | 76.66 |
2021-02-10 | 77.5 | 76.41 | 77.0 | 77.12 | 644500.0 | 77.12 |
2021-02-09 | 77.92 | 76.03 | 77.06 | 76.66 | 516500.0 | 76.66 |
2021-02-08 | 77.94 | 76.3 | 77.81 | 76.94 | 806600.0 | 76.94 |
2021-02-05 | 78.04 | 76.86 | 77.61 | 77.78 | 728600.0 | 77.78 |
2021-02-04 | 77.27 | 76.25 | 76.62 | 77.06 | 773200.0 | 77.06 |
2021-02-03 | 77.19 | 75.91 | 76.4 | 76.73 | 614600.0 | 76.73 |
2021-02-02 | 78.25 | 76.19 | 76.48 | 76.7 | 920100.0 | 76.7 |
2021-02-01 | 76.74 | 75.05 | 75.58 | 76.2 | 782200.0 | 76.2 |
2021-01-29 | 76.06 | 74.73 | 75.24 | 75.25 | 1756900.0 | 75.25 |
2021-01-28 | 77.89 | 76.17 | 76.64 | 76.68 | 1062900.0 | 75.85 |
2021-01-27 | 77.38 | 75.05 | 76.88 | 76.31 | 1166900.0 | 75.48 |
2021-01-26 | 78.69 | 77.02 | 78.48 | 77.5 | 770500.0 | 76.66 |
2021-01-25 | 78.46 | 76.62 | 76.69 | 78.36 | 855600.0 | 77.51 |
2021-01-22 | 77.51 | 76.46 | 77.24 | 77.09 | 504700.0 | 76.26 |
2021-01-21 | 77.9 | 76.37 | 77.73 | 77.53 | 956300.0 | 76.69 |
2021-01-20 | 78.15 | 76.77 | 77.59 | 77.94 | 1188900.0 | 77.1 |
2021-01-19 | 78.8 | 77.65 | 78.71 | 78.0 | 1131200.0 | 77.16 |
2021-01-15 | 78.75 | 76.15 | 76.94 | 78.55 | 789700.0 | 77.7 |
2021-01-14 | 78.21 | 76.91 | 78.1 | 77.05 | 584600.0 | 76.22 |
2021-01-13 | 78.13 | 76.19 | 76.46 | 77.93 | 847900.0 | 77.09 |
2021-01-12 | 77.22 | 75.85 | 76.75 | 76.42 | 1083500.0 | 75.59 |
2021-01-11 | 78.11 | 76.18 | 77.41 | 76.69 | 637100.0 | 75.86 |
2021-01-08 | 78.09 | 76.96 | 77.97 | 77.77 | 513200.0 | 76.93 |
2021-01-07 | 80.52 | 77.57 | 80.48 | 77.94 | 816400.0 | 77.1 |
2021-01-06 | 80.64 | 78.0 | 78.08 | 80.48 | 852700.0 | 79.61 |
2021-01-05 | 79.32 | 77.33 | 79.09 | 77.73 | 1020300.0 | 76.89 |
2021-01-04 | 80.75 | 78.7 | 80.0 | 79.09 | 963500.0 | 78.23 |
2020-12-31 | 80.03 | 78.84 | 79.05 | 79.95 | 539300.0 | 79.08 |
2020-12-30 | 79.61 | 78.51 | 78.85 | 79.11 | 561900.0 | 78.25 |
2020-12-29 | 79.35 | 78.43 | 78.43 | 79.07 | 641300.0 | 78.21 |
2020-12-28 | 79.21 | 77.84 | 78.18 | 78.43 | 386700.0 | 77.58 |
2020-12-24 | 78.06 | 76.72 | 77.42 | 77.87 | 239300.0 | 77.03 |
2020-12-23 | 79.37 | 77.35 | 78.39 | 77.4 | 635300.0 | 76.56 |
2020-12-22 | 78.17 | 76.15 | 77.14 | 77.78 | 894000.0 | 76.94 |
2020-12-21 | 78.46 | 76.4 | 78.0 | 77.29 | 823300.0 | 76.45 |
2020-12-18 | 79.75 | 78.21 | 79.24 | 78.65 | 1319300.0 | 77.8 |
2020-12-17 | 80.21 | 78.72 | 78.8 | 79.32 | 870800.0 | 78.46 |
2020-12-16 | 80.8 | 78.61 | 80.38 | 78.65 | 766000.0 | 77.8 |
2020-12-15 | 80.48 | 78.75 | 79.45 | 80.03 | 1215500.0 | 79.16 |
2020-12-14 | 81.18 | 78.9 | 80.62 | 79.14 | 1505800.0 | 78.28 |
2020-12-11 | 81.13 | 79.69 | 80.58 | 79.72 | 879800.0 | 78.86 |
2020-12-10 | 81.83 | 80.55 | 81.49 | 80.74 | 895800.0 | 79.87 |
2020-12-09 | 82.32 | 80.57 | 81.83 | 81.33 | 1133700.0 | 80.45 |
2020-12-08 | 82.82 | 81.58 | 82.03 | 81.82 | 690300.0 | 80.93 |
2020-12-07 | 83.38 | 81.6 | 81.79 | 82.58 | 576900.0 | 81.69 |
2020-12-04 | 82.71 | 81.3 | 81.5 | 82.41 | 1231300.0 | 81.52 |
2020-12-03 | 82.95 | 81.25 | 82.89 | 81.4 | 818300.0 | 80.52 |
2020-12-02 | 83.12 | 81.08 | 81.95 | 82.89 | 657900.0 | 81.99 |
2020-12-01 | 83.17 | 82.21 | 82.7 | 82.35 | 610300.0 | 81.46 |
2020-11-30 | 84.26 | 81.36 | 84.0 | 81.85 | 1460400.0 | 80.96 |
2020-11-27 | 86.34 | 83.61 | 86.34 | 83.94 | 289200.0 | 83.03 |
2020-11-25 | 86.71 | 84.88 | 85.55 | 86.52 | 986600.0 | 85.58 |
2020-11-24 | 86.21 | 84.76 | 85.01 | 85.78 | 779600.0 | 84.85 |
2020-11-23 | 84.73 | 83.33 | 83.39 | 84.48 | 661600.0 | 83.57 |
2020-11-20 | 84.54 | 83.15 | 83.34 | 83.25 | 744700.0 | 82.35 |
2020-11-19 | 85.01 | 83.25 | 84.95 | 83.55 | 773600.0 | 82.65 |
2020-11-18 | 88.14 | 84.52 | 87.43 | 84.72 | 1033600.0 | 83.8 |
2020-11-17 | 90.14 | 86.72 | 89.6 | 86.78 | 1154000.0 | 85.84 |
2020-11-16 | 91.4 | 89.72 | 91.01 | 90.44 | 704400.0 | 89.46 |
2020-11-13 | 89.98 | 88.26 | 88.33 | 89.46 | 682200.0 | 88.49 |
2020-11-12 | 89.7 | 86.72 | 89.38 | 87.84 | 889600.0 | 86.89 |
2020-11-11 | 91.88 | 89.5 | 90.75 | 89.59 | 818000.0 | 88.62 |
2020-11-10 | 91.06 | 88.05 | 88.26 | 90.9 | 1191600.0 | 89.92 |
2020-11-09 | 89.85 | 86.67 | 86.67 | 87.94 | 1408600.0 | 86.99 |
2020-11-06 | 85.6 | 83.59 | 84.25 | 83.79 | 926100.0 | 82.88 |
2020-11-05 | 85.76 | 82.67 | 82.95 | 84.48 | 985000.0 | 83.57 |
2020-11-04 | 85.02 | 81.18 | 81.18 | 82.2 | 1135900.0 | 81.31 |
2020-11-03 | 82.82 | 80.95 | 82.12 | 81.76 | 867400.0 | 80.88 |
2020-11-02 | 82.86 | 80.19 | 82.08 | 81.07 | 982200.0 | 80.19 |
2020-10-30 | 83.33 | 80.0 | 82.35 | 81.57 | 1420700.0 | 80.69 |
2020-10-29 | 83.99 | 80.97 | 82.21 | 83.26 | 1147300.0 | 81.54 |
2020-10-28 | 85.74 | 82.44 | 84.81 | 82.77 | 1441100.0 | 81.06 |
2020-10-27 | 87.13 | 85.84 | 86.32 | 85.86 | 921000.0 | 84.08 |
2020-10-26 | 86.87 | 85.29 | 86.26 | 86.51 | 963900.0 | 84.72 |
2020-10-23 | 87.05 | 85.73 | 86.67 | 86.73 | 1161100.0 | 84.94 |
2020-10-22 | 85.91 | 82.78 | 83.66 | 85.73 | 1137500.0 | 83.96 |
2020-10-21 | 84.2 | 81.94 | 82.29 | 83.69 | 1025500.0 | 81.96 |
2020-10-20 | 82.65 | 81.58 | 82.27 | 82.33 | 445000.0 | 80.63 |
2020-10-19 | 82.26 | 81.38 | 81.41 | 81.81 | 762600.0 | 80.12 |
2020-10-16 | 81.87 | 80.4 | 80.93 | 81.07 | 600600.0 | 79.39 |
2020-10-15 | 81.48 | 79.44 | 79.55 | 80.88 | 686000.0 | 79.21 |
2020-10-14 | 81.32 | 80.12 | 80.96 | 80.26 | 783200.0 | 78.6 |
2020-10-13 | 81.32 | 79.44 | 81.32 | 80.73 | 1060800.0 | 79.06 |
2020-10-12 | 82.13 | 81.07 | 81.65 | 81.56 | 732000.0 | 79.87 |
2020-10-09 | 84.24 | 82.12 | 84.07 | 82.56 | 670800.0 | 80.85 |
2020-10-08 | 84.11 | 82.85 | 82.88 | 83.54 | 762000.0 | 81.81 |
2020-10-07 | 83.4 | 81.18 | 81.67 | 82.95 | 1056500.0 | 81.23 |
2020-10-06 | 82.54 | 79.39 | 80.01 | 81.12 | 1251300.0 | 79.44 |
2020-10-05 | 80.34 | 77.53 | 77.92 | 79.64 | 1166300.0 | 77.99 |
2020-10-02 | 78.1 | 74.18 | 74.37 | 77.86 | 1039500.0 | 76.25 |
2020-10-01 | 75.86 | 74.35 | 74.97 | 75.32 | 843700.0 | 73.76 |
2020-09-30 | 75.2 | 73.76 | 74.16 | 74.55 | 1266000.0 | 73.01 |
2020-09-29 | 74.65 | 73.38 | 73.82 | 73.45 | 659000.0 | 71.93 |
2020-09-28 | 74.85 | 73.63 | 74.17 | 73.89 | 781300.0 | 72.36 |
2020-09-25 | 73.9 | 72.0 | 72.29 | 73.77 | 747100.0 | 72.24 |
2020-09-24 | 73.04 | 70.4 | 71.0 | 72.76 | 978600.0 | 71.25 |
2020-09-23 | 72.5 | 70.91 | 71.86 | 70.93 | 675200.0 | 69.46 |
2020-09-22 | 72.43 | 70.52 | 70.61 | 71.83 | 767700.0 | 70.34 |
2020-09-21 | 71.56 | 69.29 | 70.0 | 70.81 | 943700.0 | 69.35 |
2020-09-18 | 72.41 | 70.41 | 71.7 | 70.43 | 1575600.0 | 68.97 |
2020-09-17 | 72.49 | 71.32 | 72.05 | 72.16 | 901400.0 | 70.67 |
2020-09-16 | 73.03 | 71.9 | 72.0 | 72.3 | 805900.0 | 70.8 |
2020-09-15 | 73.25 | 71.66 | 72.35 | 72.02 | 773200.0 | 70.53 |
2020-09-14 | 72.57 | 71.03 | 71.1 | 72.09 | 807300.0 | 70.6 |
2020-09-11 | 71.69 | 70.5 | 71.69 | 70.9 | 514200.0 | 69.43 |
2020-09-10 | 72.69 | 71.13 | 72.57 | 71.39 | 1005500.0 | 69.91 |
2020-09-09 | 74.07 | 72.51 | 72.99 | 72.63 | 570500.0 | 71.13 |
2020-09-08 | 73.57 | 71.46 | 72.5 | 73.18 | 987100.0 | 71.67 |
2020-09-04 | 73.39 | 71.43 | 73.12 | 72.4 | 906700.0 | 70.9 |
2020-09-03 | 74.78 | 72.29 | 74.4 | 72.97 | 839000.0 | 71.46 |
2020-09-02 | 74.44 | 71.5 | 71.54 | 73.92 | 889600.0 | 72.39 |
2020-09-01 | 73.06 | 71.27 | 73.0 | 71.54 | 1026200.0 | 70.06 |
2020-08-31 | 73.98 | 72.98 | 73.23 | 73.35 | 852300.0 | 71.83 |
2020-08-28 | 73.92 | 72.73 | 73.59 | 73.48 | 528800.0 | 71.96 |
2020-08-27 | 73.54 | 72.29 | 73.01 | 73.23 | 602900.0 | 71.72 |
2020-08-26 | 74.17 | 72.35 | 74.12 | 72.82 | 780000.0 | 71.31 |
2020-08-25 | 75.33 | 74.05 | 75.33 | 74.47 | 492600.0 | 72.93 |
2020-08-24 | 75.39 | 73.48 | 74.39 | 75.15 | 655700.0 | 73.6 |
2020-08-21 | 75.15 | 73.75 | 75.06 | 74.26 | 727600.0 | 72.72 |
2020-08-20 | 75.88 | 74.72 | 75.75 | 74.97 | 516100.0 | 73.42 |
2020-08-19 | 76.3 | 75.08 | 76.06 | 76.02 | 945300.0 | 74.45 |
2020-08-18 | 76.84 | 74.92 | 76.52 | 75.75 | 1525700.0 | 74.18 |
2020-08-17 | 78.19 | 76.24 | 77.87 | 76.4 | 1436800.0 | 74.82 |
2020-08-14 | 78.72 | 77.75 | 78.48 | 78.0 | 662100.0 | 76.39 |
2020-08-13 | 80.08 | 77.41 | 80.08 | 78.49 | 1420000.0 | 76.87 |
2020-08-12 | 81.42 | 80.31 | 81.16 | 80.43 | 780600.0 | 78.77 |
2020-08-11 | 83.43 | 80.68 | 82.9 | 80.77 | 1447200.0 | 79.1 |
2020-08-10 | 82.93 | 81.95 | 82.61 | 82.58 | 787200.0 | 80.87 |
2020-08-07 | 82.53 | 80.5 | 80.5 | 82.16 | 968000.0 | 80.46 |
2020-08-06 | 81.65 | 78.88 | 80.0 | 80.79 | 1113000.0 | 79.12 |
2020-08-05 | 81.83 | 79.25 | 81.7 | 79.74 | 1150200.0 | 78.09 |
2020-08-04 | 81.86 | 80.71 | 81.54 | 81.59 | 1320800.0 | 79.9 |
2020-08-03 | 83.04 | 80.63 | 82.99 | 81.99 | 817000.0 | 80.29 |
2020-07-31 | 83.28 | 80.59 | 81.12 | 83.08 | 1549300.0 | 81.36 |
2020-07-30 | 83.4 | 80.43 | 81.45 | 82.7 | 1145300.0 | 80.22 |
2020-07-29 | 82.36 | 80.73 | 81.24 | 82.09 | 833900.0 | 79.63 |
2020-07-28 | 81.6 | 79.96 | 79.96 | 81.23 | 710300.0 | 78.8 |
2020-07-27 | 81.33 | 79.07 | 81.3 | 80.28 | 638700.0 | 77.88 |
2020-07-24 | 83.23 | 81.03 | 82.65 | 81.38 | 849000.0 | 78.94 |
2020-07-23 | 83.33 | 81.92 | 82.9 | 82.31 | 811400.0 | 79.84 |
2020-07-22 | 83.09 | 79.86 | 80.45 | 82.98 | 1020500.0 | 80.49 |
2020-07-21 | 81.66 | 80.53 | 80.85 | 80.92 | 764000.0 | 78.5 |
2020-07-20 | 82.52 | 80.61 | 82.32 | 80.78 | 904000.0 | 78.36 |
2020-07-17 | 82.6 | 81.09 | 81.25 | 82.53 | 641200.0 | 80.06 |
2020-07-16 | 80.76 | 79.83 | 80.0 | 80.56 | 696700.0 | 78.15 |
2020-07-15 | 80.9 | 79.4 | 80.73 | 79.88 | 808100.0 | 77.49 |
2020-07-14 | 79.99 | 78.82 | 78.87 | 79.62 | 837700.0 | 77.23 |
2020-07-13 | 79.6 | 78.14 | 78.32 | 78.91 | 749500.0 | 76.55 |
2020-07-10 | 78.4 | 76.08 | 76.08 | 78.26 | 627700.0 | 75.92 |
2020-07-09 | 76.71 | 75.11 | 76.48 | 76.25 | 698000.0 | 73.97 |
2020-07-08 | 76.91 | 75.7 | 76.0 | 76.72 | 715300.0 | 74.42 |
2020-07-07 | 76.69 | 75.53 | 75.88 | 76.0 | 1347900.0 | 73.72 |
2020-07-06 | 77.54 | 75.91 | 76.73 | 76.8 | 921700.0 | 74.5 |
2020-07-02 | 77.11 | 75.51 | 75.89 | 76.03 | 1001100.0 | 73.75 |
2020-07-01 | 75.72 | 73.43 | 73.52 | 75.39 | 1026500.0 | 73.13 |
2020-06-30 | 73.58 | 72.33 | 72.85 | 73.29 | 1230000.0 | 71.09 |
2020-06-29 | 72.96 | 70.88 | 71.81 | 72.96 | 775100.0 | 70.77 |
2020-06-26 | 72.22 | 69.96 | 71.2 | 71.05 | 1302800.0 | 68.92 |
2020-06-25 | 71.42 | 70.35 | 71.35 | 71.36 | 1313800.0 | 69.22 |
2020-06-24 | 72.33 | 70.98 | 71.53 | 71.62 | 1235300.0 | 69.47 |
2020-06-23 | 74.08 | 71.95 | 73.91 | 72.24 | 861800.0 | 70.08 |
2020-06-22 | 74.47 | 72.82 | 73.59 | 73.28 | 1146100.0 | 71.08 |
2020-06-19 | 77.76 | 73.43 | 77.55 | 73.5 | 2749400.0 | 71.3 |
2020-06-18 | 77.52 | 76.02 | 76.29 | 76.65 | 1279800.0 | 74.35 |
2020-06-17 | 77.7 | 75.83 | 77.68 | 76.25 | 1204800.0 | 73.97 |
2020-06-16 | 79.69 | 76.82 | 79.04 | 77.23 | 1114700.0 | 74.92 |
2020-06-15 | 77.6 | 74.44 | 75.44 | 77.09 | 1112200.0 | 74.78 |
2020-06-12 | 76.54 | 74.57 | 76.54 | 75.6 | 1437600.0 | 73.34 |
2020-06-11 | 77.0 | 73.97 | 76.47 | 74.7 | 1828900.0 | 72.46 |
2020-06-10 | 80.38 | 77.82 | 79.9 | 78.13 | 1321100.0 | 75.79 |
2020-06-09 | 81.14 | 78.03 | 81.14 | 80.11 | 972200.0 | 77.71 |
2020-06-08 | 82.29 | 79.35 | 79.6 | 82.04 | 1445700.0 | 79.58 |
2020-06-05 | 81.07 | 79.22 | 79.22 | 79.38 | 778400.0 | 77.0 |
2020-06-04 | 78.58 | 76.79 | 78.58 | 77.83 | 879500.0 | 75.5 |
2020-06-03 | 80.14 | 78.88 | 79.11 | 78.97 | 718900.0 | 76.6 |
2020-06-02 | 78.76 | 77.65 | 78.11 | 78.16 | 1035700.0 | 75.82 |
2020-06-01 | 78.14 | 76.69 | 77.9 | 77.58 | 1245400.0 | 75.26 |
2020-05-29 | 78.67 | 75.56 | 76.42 | 77.9 | 4708500.0 | 75.57 |
2020-05-28 | 77.4 | 75.64 | 76.85 | 76.85 | 1264000.0 | 74.55 |
2020-05-27 | 75.85 | 73.79 | 75.63 | 75.5 | 1433500.0 | 73.24 |
2020-05-26 | 75.4 | 73.76 | 74.38 | 74.34 | 1085300.0 | 72.11 |
2020-05-22 | 72.74 | 71.5 | 72.2 | 72.66 | 825200.0 | 70.48 |
2020-05-21 | 73.32 | 72.15 | 72.61 | 72.28 | 941200.0 | 70.11 |
2020-05-20 | 73.0 | 71.77 | 72.92 | 72.77 | 1446400.0 | 70.59 |
2020-05-19 | 74.63 | 72.56 | 74.63 | 72.59 | 646100.0 | 70.42 |
2020-05-18 | 75.5 | 73.37 | 73.69 | 74.86 | 940600.0 | 72.62 |
2020-05-15 | 71.76 | 69.56 | 71.23 | 71.42 | 2709400.0 | 69.28 |
2020-05-14 | 72.7 | 70.11 | 71.59 | 72.02 | 1554900.0 | 69.86 |
2020-05-13 | 72.66 | 70.91 | 71.96 | 72.46 | 1373600.0 | 70.29 |
2020-05-12 | 74.65 | 72.3 | 74.5 | 72.48 | 1271500.0 | 70.31 |
2020-05-11 | 73.91 | 71.93 | 73.0 | 73.65 | 1189800.0 | 71.44 |
2020-05-08 | 74.97 | 72.63 | 74.32 | 73.87 | 1268400.0 | 71.66 |
2020-05-07 | 73.87 | 71.62 | 72.94 | 71.76 | 1585500.0 | 69.61 |
2020-05-06 | 74.98 | 71.7 | 74.97 | 72.01 | 868400.0 | 69.85 |
2020-05-05 | 75.74 | 73.78 | 74.04 | 74.64 | 1037300.0 | 72.4 |
2020-05-04 | 74.23 | 72.75 | 74.0 | 73.65 | 834400.0 | 71.44 |
2020-05-01 | 75.48 | 72.99 | 75.48 | 74.12 | 1479500.0 | 71.9 |
2020-04-30 | 77.97 | 75.5 | 77.78 | 76.99 | 1381400.0 | 73.92 |
2020-04-29 | 81.52 | 78.25 | 81.5 | 78.55 | 1226200.0 | 75.42 |
2020-04-28 | 80.87 | 79.13 | 80.87 | 79.99 | 1197600.0 | 76.8 |
2020-04-27 | 79.57 | 77.55 | 77.95 | 78.76 | 740800.0 | 75.62 |
2020-04-24 | 77.4 | 75.03 | 76.25 | 77.14 | 1026800.0 | 74.07 |
2020-04-23 | 78.18 | 75.69 | 77.64 | 75.82 | 660400.0 | 72.8 |
2020-04-22 | 78.21 | 75.66 | 76.78 | 77.58 | 671600.0 | 74.49 |
2020-04-21 | 76.1 | 74.13 | 75.15 | 75.61 | 687000.0 | 72.6 |
2020-04-20 | 79.86 | 76.14 | 79.65 | 76.6 | 649400.0 | 73.55 |
2020-04-17 | 81.92 | 78.69 | 80.59 | 79.91 | 1505300.0 | 76.73 |
2020-04-16 | 80.56 | 78.01 | 79.88 | 79.01 | 971400.0 | 75.86 |
2020-04-15 | 80.63 | 78.38 | 79.01 | 79.66 | 902200.0 | 76.49 |
2020-04-14 | 82.02 | 79.93 | 81.03 | 81.83 | 1198800.0 | 78.57 |
2020-04-13 | 81.56 | 78.09 | 81.1 | 79.61 | 819500.0 | 76.44 |
2020-04-09 | 84.69 | 79.72 | 80.29 | 82.23 | 1634600.0 | 78.96 |
2020-04-08 | 79.92 | 73.4 | 73.68 | 78.87 | 1165300.0 | 75.73 |
2020-04-07 | 77.31 | 72.78 | 77.15 | 73.6 | 1010600.0 | 70.67 |
2020-04-06 | 76.5 | 70.67 | 71.72 | 74.33 | 1194600.0 | 71.37 |
2020-04-03 | 72.11 | 67.29 | 70.93 | 68.19 | 1152600.0 | 65.47 |
2020-04-02 | 74.52 | 69.83 | 69.83 | 71.77 | 993300.0 | 68.91 |
2020-04-01 | 74.13 | 69.22 | 72.56 | 70.84 | 896500.0 | 68.02 |
2020-03-31 | 78.95 | 75.51 | 77.34 | 75.79 | 1029800.0 | 72.77 |
2020-03-30 | 80.21 | 76.63 | 78.44 | 78.36 | 902600.0 | 75.24 |
2020-03-27 | 79.93 | 75.13 | 76.26 | 77.63 | 1084000.0 | 74.54 |
2020-03-26 | 80.31 | 72.32 | 72.86 | 79.34 | 1217500.0 | 76.18 |
2020-03-25 | 75.88 | 67.75 | 70.81 | 72.66 | 1112900.0 | 69.77 |
2020-03-24 | 71.75 | 65.08 | 65.7 | 71.04 | 1116700.0 | 68.21 |
2020-03-23 | 66.45 | 61.22 | 64.01 | 62.91 | 1412400.0 | 60.4 |
2020-03-20 | 72.11 | 65.27 | 69.25 | 65.55 | 1976300.0 | 62.94 |
2020-03-19 | 72.17 | 61.73 | 65.26 | 68.36 | 1860900.0 | 65.64 |
2020-03-18 | 70.83 | 60.05 | 70.51 | 65.57 | 2921200.0 | 62.96 |
2020-03-17 | 74.98 | 67.27 | 69.97 | 74.83 | 1861800.0 | 71.85 |
2020-03-16 | 78.26 | 67.61 | 75.5 | 68.11 | 1342800.0 | 65.4 |
2020-03-13 | 84.38 | 76.88 | 83.83 | 81.57 | 1233400.0 | 78.32 |
2020-03-12 | 83.44 | 77.83 | 81.51 | 80.1 | 2171900.0 | 76.91 |
2020-03-11 | 94.14 | 88.15 | 94.11 | 89.55 | 1454200.0 | 85.98 |
2020-03-10 | 98.29 | 92.31 | 96.39 | 96.19 | 997200.0 | 92.36 |
2020-03-09 | 97.95 | 93.11 | 95.79 | 95.37 | 1251000.0 | 91.57 |
2020-03-06 | 99.71 | 95.35 | 96.88 | 99.31 | 1995700.0 | 95.36 |
2020-03-05 | 100.34 | 98.05 | 98.39 | 99.67 | 989000.0 | 95.7 |
2020-03-04 | 100.73 | 95.68 | 95.68 | 100.26 | 1217500.0 | 96.27 |
2020-03-03 | 97.53 | 94.1 | 94.69 | 94.49 | 1527000.0 | 90.73 |
2020-03-02 | 94.99 | 89.59 | 90.0 | 94.91 | 1534600.0 | 91.13 |
2020-02-28 | 91.91 | 88.6 | 91.38 | 89.49 | 1847900.0 | 85.93 |
2020-02-27 | 97.62 | 93.54 | 96.78 | 93.61 | 1451900.0 | 89.88 |
2020-02-26 | 99.3 | 97.16 | 98.76 | 97.2 | 978400.0 | 93.33 |
2020-02-25 | 101.33 | 98.34 | 100.94 | 98.4 | 975000.0 | 94.48 |
2020-02-24 | 103.31 | 100.94 | 103.31 | 100.94 | 1312600.0 | 96.92 |
2020-02-21 | 105.51 | 100.38 | 100.71 | 103.6 | 2333700.0 | 99.47 |
2020-02-20 | 101.74 | 101.02 | 101.16 | 101.09 | 1309400.0 | 97.06 |
2020-02-19 | 101.98 | 101.12 | 101.66 | 101.54 | 894700.0 | 97.5 |
2020-02-18 | 102.17 | 100.45 | 100.72 | 101.81 | 1066900.0 | 97.76 |