名前 | Parsons Corporation Common Stock |
ティッカー | PSN |
国 | nan |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.09 | 39.26 | 39.8 | 39.39 | 724900.0 | 39.39 |
2021-02-12 | 39.99 | 39.03 | 39.3 | 39.46 | 376000.0 | 39.46 |
2021-02-11 | 39.49 | 38.85 | 39.17 | 39.46 | 249500.0 | 39.46 |
2021-02-10 | 39.32 | 38.78 | 39.0 | 39.14 | 166200.0 | 39.14 |
2021-02-09 | 39.38 | 38.28 | 38.57 | 39.14 | 554100.0 | 39.14 |
2021-02-08 | 39.56 | 38.5 | 39.0 | 38.78 | 588400.0 | 38.78 |
2021-02-05 | 38.88 | 37.6 | 37.78 | 38.1 | 450800.0 | 38.1 |
2021-02-04 | 37.56 | 36.6 | 36.65 | 37.56 | 266400.0 | 37.56 |
2021-02-03 | 36.58 | 35.64 | 36.39 | 36.37 | 296700.0 | 36.37 |
2021-02-02 | 37.0 | 36.1 | 36.75 | 36.57 | 231300.0 | 36.57 |
2021-02-01 | 36.32 | 35.28 | 35.75 | 36.28 | 432100.0 | 36.28 |
2021-01-29 | 36.47 | 35.32 | 36.31 | 35.66 | 310700.0 | 35.66 |
2021-01-28 | 38.38 | 36.42 | 38.38 | 36.47 | 431500.0 | 36.47 |
2021-01-27 | 38.66 | 37.63 | 38.13 | 38.01 | 538600.0 | 38.01 |
2021-01-26 | 39.56 | 38.49 | 39.5 | 38.65 | 231800.0 | 38.65 |
2021-01-25 | 39.2 | 38.08 | 38.48 | 39.0 | 315600.0 | 39.0 |
2021-01-22 | 38.58 | 37.78 | 38.0 | 38.56 | 200500.0 | 38.56 |
2021-01-21 | 39.6 | 37.62 | 39.02 | 38.22 | 322400.0 | 38.22 |
2021-01-20 | 39.98 | 38.73 | 39.28 | 39.0 | 197100.0 | 39.0 |
2021-01-19 | 39.8 | 38.8 | 39.01 | 39.29 | 699200.0 | 39.29 |
2021-01-15 | 38.83 | 38.26 | 38.72 | 38.76 | 348200.0 | 38.76 |
2021-01-14 | 39.42 | 38.3 | 38.59 | 39.01 | 400100.0 | 39.01 |
2021-01-13 | 38.65 | 37.94 | 38.2 | 38.35 | 338500.0 | 38.35 |
2021-01-12 | 38.55 | 37.04 | 37.5 | 38.31 | 649100.0 | 38.31 |
2021-01-11 | 37.55 | 36.25 | 36.38 | 37.47 | 406600.0 | 37.47 |
2021-01-08 | 37.29 | 36.43 | 37.19 | 36.75 | 284300.0 | 36.75 |
2021-01-07 | 37.54 | 36.4 | 36.87 | 36.88 | 558500.0 | 36.88 |
2021-01-06 | 37.31 | 35.08 | 35.39 | 36.92 | 439600.0 | 36.92 |
2021-01-05 | 35.41 | 34.44 | 34.79 | 35.2 | 423800.0 | 35.2 |
2021-01-04 | 36.53 | 34.6 | 36.51 | 34.89 | 391300.0 | 34.89 |
2020-12-31 | 36.54 | 35.81 | 36.09 | 36.41 | 208400.0 | 36.41 |
2020-12-30 | 36.51 | 35.85 | 35.91 | 36.1 | 237600.0 | 36.1 |
2020-12-29 | 36.18 | 35.31 | 36.0 | 35.9 | 272300.0 | 35.9 |
2020-12-28 | 35.84 | 34.82 | 35.5 | 35.76 | 377200.0 | 35.76 |
2020-12-24 | 35.27 | 34.58 | 35.02 | 35.24 | 142000.0 | 35.24 |
2020-12-23 | 35.39 | 34.76 | 34.88 | 34.8 | 403700.0 | 34.8 |
2020-12-22 | 35.14 | 34.27 | 34.84 | 34.82 | 452200.0 | 34.82 |
2020-12-21 | 34.86 | 33.59 | 34.59 | 34.82 | 676500.0 | 34.82 |
2020-12-18 | 36.56 | 34.99 | 35.79 | 35.13 | 1591000.0 | 35.13 |
2020-12-17 | 36.0 | 35.22 | 35.66 | 35.64 | 636500.0 | 35.64 |
2020-12-16 | 36.07 | 35.03 | 35.45 | 35.53 | 383600.0 | 35.53 |
2020-12-15 | 35.44 | 34.2 | 35.14 | 35.38 | 427700.0 | 35.38 |
2020-12-14 | 36.91 | 34.79 | 36.3 | 34.9 | 451000.0 | 34.9 |
2020-12-11 | 37.14 | 36.1 | 36.77 | 36.24 | 445800.0 | 36.24 |
2020-12-10 | 37.0 | 36.35 | 36.5 | 36.95 | 478900.0 | 36.95 |
2020-12-09 | 36.88 | 36.36 | 36.68 | 36.59 | 486800.0 | 36.59 |
2020-12-08 | 36.64 | 35.58 | 35.58 | 36.48 | 462400.0 | 36.48 |
2020-12-07 | 36.0 | 34.94 | 35.43 | 35.86 | 424300.0 | 35.86 |
2020-12-04 | 35.93 | 35.08 | 35.25 | 35.39 | 340000.0 | 35.39 |
2020-12-03 | 35.39 | 33.91 | 34.85 | 35.25 | 570700.0 | 35.25 |
2020-12-02 | 34.82 | 33.67 | 33.97 | 34.72 | 641400.0 | 34.72 |
2020-12-01 | 33.91 | 32.74 | 33.06 | 33.89 | 542900.0 | 33.89 |
2020-11-30 | 33.41 | 32.47 | 32.75 | 32.7 | 385700.0 | 32.7 |
2020-11-27 | 33.47 | 32.76 | 33.01 | 32.98 | 183400.0 | 32.98 |
2020-11-25 | 33.46 | 32.52 | 33.22 | 32.8 | 675000.0 | 32.8 |
2020-11-24 | 33.26 | 32.23 | 32.75 | 33.22 | 568700.0 | 33.22 |
2020-11-23 | 32.27 | 31.69 | 31.85 | 32.03 | 415200.0 | 32.03 |
2020-11-20 | 32.15 | 31.58 | 32.07 | 31.75 | 347700.0 | 31.75 |
2020-11-19 | 32.83 | 31.86 | 32.61 | 32.22 | 661600.0 | 32.22 |
2020-11-18 | 33.95 | 32.65 | 33.91 | 32.79 | 282600.0 | 32.79 |
2020-11-17 | 34.02 | 33.05 | 33.68 | 33.68 | 270000.0 | 33.68 |
2020-11-16 | 34.17 | 32.99 | 33.68 | 33.84 | 436800.0 | 33.84 |
2020-11-13 | 33.16 | 32.13 | 32.24 | 33.06 | 278900.0 | 33.06 |
2020-11-12 | 32.8 | 31.64 | 32.42 | 32.06 | 240500.0 | 32.06 |
2020-11-11 | 33.94 | 32.42 | 33.25 | 32.73 | 468600.0 | 32.73 |
2020-11-10 | 32.49 | 31.38 | 31.67 | 32.27 | 902900.0 | 32.27 |
2020-11-09 | 32.57 | 31.47 | 32.08 | 31.5 | 759600.0 | 31.5 |
2020-11-06 | 30.9 | 30.18 | 30.57 | 30.41 | 246400.0 | 30.41 |
2020-11-05 | 31.89 | 30.5 | 31.89 | 30.61 | 596700.0 | 30.61 |
2020-11-04 | 34.1 | 31.61 | 34.1 | 31.68 | 499500.0 | 31.68 |
2020-11-03 | 33.73 | 32.33 | 32.54 | 33.59 | 644400.0 | 33.59 |
2020-11-02 | 32.26 | 31.65 | 31.86 | 32.23 | 534900.0 | 32.23 |
2020-10-30 | 31.58 | 30.67 | 30.95 | 31.52 | 428600.0 | 31.52 |
2020-10-29 | 31.39 | 30.08 | 30.5 | 31.04 | 394600.0 | 31.04 |
2020-10-28 | 31.17 | 30.32 | 30.99 | 30.33 | 322500.0 | 30.33 |
2020-10-27 | 32.0 | 31.51 | 31.83 | 31.53 | 362600.0 | 31.53 |
2020-10-26 | 32.29 | 31.53 | 31.99 | 31.89 | 308800.0 | 31.89 |
2020-10-23 | 32.67 | 32.26 | 32.61 | 32.34 | 263600.0 | 32.34 |
2020-10-22 | 32.51 | 31.9 | 32.25 | 32.36 | 326900.0 | 32.36 |
2020-10-21 | 32.97 | 32.13 | 32.74 | 32.15 | 247500.0 | 32.15 |
2020-10-20 | 33.6 | 32.74 | 33.44 | 32.87 | 255800.0 | 32.87 |
2020-10-19 | 33.95 | 33.12 | 33.4 | 33.21 | 445000.0 | 33.21 |
2020-10-16 | 34.15 | 32.88 | 33.3 | 33.37 | 638300.0 | 33.37 |
2020-10-15 | 33.4 | 32.44 | 32.87 | 33.32 | 233400.0 | 33.32 |
2020-10-14 | 33.78 | 33.16 | 33.49 | 33.19 | 441200.0 | 33.19 |
2020-10-13 | 34.01 | 33.47 | 33.83 | 33.5 | 355800.0 | 33.5 |
2020-10-12 | 34.55 | 33.56 | 33.82 | 34.07 | 736700.0 | 34.07 |
2020-10-09 | 34.07 | 33.5 | 34.0 | 33.56 | 262200.0 | 33.56 |
2020-10-08 | 34.27 | 33.59 | 33.9 | 33.8 | 213600.0 | 33.8 |
2020-10-07 | 33.93 | 33.33 | 33.62 | 33.6 | 488000.0 | 33.6 |
2020-10-06 | 33.92 | 33.15 | 33.75 | 33.36 | 430600.0 | 33.36 |
2020-10-05 | 33.92 | 32.96 | 33.48 | 33.49 | 292800.0 | 33.49 |
2020-10-02 | 33.72 | 32.46 | 32.6 | 33.34 | 443600.0 | 33.34 |
2020-10-01 | 34.1 | 32.76 | 33.66 | 33.15 | 456900.0 | 33.15 |
2020-09-30 | 34.1 | 33.23 | 33.73 | 33.54 | 409400.0 | 33.54 |
2020-09-29 | 34.25 | 33.19 | 34.12 | 33.7 | 435800.0 | 33.7 |
2020-09-28 | 34.6 | 33.5 | 33.66 | 34.12 | 1026900.0 | 34.12 |
2020-09-25 | 33.54 | 31.69 | 32.1 | 33.17 | 962300.0 | 33.17 |
2020-09-24 | 33.84 | 32.12 | 33.76 | 32.32 | 1441700.0 | 32.32 |
2020-09-23 | 34.48 | 33.7 | 34.31 | 34.0 | 966100.0 | 34.0 |
2020-09-22 | 35.43 | 33.6 | 35.34 | 34.44 | 1065300.0 | 34.44 |
2020-09-21 | 35.76 | 34.83 | 35.2 | 35.09 | 1181700.0 | 35.09 |
2020-09-18 | 36.41 | 35.02 | 35.46 | 35.73 | 1571000.0 | 35.73 |
2020-09-17 | 35.78 | 34.94 | 35.16 | 35.4 | 609000.0 | 35.4 |
2020-09-16 | 36.75 | 35.61 | 36.26 | 35.74 | 307700.0 | 35.74 |
2020-09-15 | 37.17 | 35.97 | 36.39 | 36.27 | 386800.0 | 36.27 |
2020-09-14 | 36.46 | 35.82 | 35.87 | 36.18 | 324900.0 | 36.18 |
2020-09-11 | 35.85 | 34.49 | 34.79 | 35.62 | 596200.0 | 35.62 |
2020-09-10 | 35.48 | 34.46 | 35.26 | 34.58 | 518700.0 | 34.58 |
2020-09-09 | 35.31 | 34.37 | 34.48 | 35.02 | 509500.0 | 35.02 |
2020-09-08 | 34.95 | 33.94 | 34.32 | 34.28 | 417200.0 | 34.28 |
2020-09-04 | 35.51 | 34.53 | 35.16 | 34.6 | 346000.0 | 34.6 |
2020-09-03 | 35.78 | 34.4 | 35.47 | 34.96 | 563500.0 | 34.96 |
2020-09-02 | 35.82 | 34.58 | 34.62 | 35.69 | 528200.0 | 35.69 |
2020-09-01 | 34.7 | 33.2 | 33.2 | 34.38 | 1248400.0 | 34.38 |
2020-08-31 | 33.99 | 33.0 | 33.84 | 33.26 | 687800.0 | 33.26 |
2020-08-28 | 34.69 | 33.35 | 34.46 | 33.97 | 652500.0 | 33.97 |
2020-08-27 | 35.04 | 34.44 | 34.48 | 34.59 | 553000.0 | 34.59 |
2020-08-26 | 34.69 | 34.1 | 34.62 | 34.32 | 545500.0 | 34.32 |
2020-08-25 | 34.66 | 33.9 | 34.0 | 34.55 | 874300.0 | 34.55 |
2020-08-24 | 33.89 | 32.9 | 33.19 | 33.84 | 670500.0 | 33.84 |
2020-08-21 | 33.71 | 32.66 | 33.41 | 32.8 | 504500.0 | 32.8 |
2020-08-20 | 33.53 | 32.59 | 33.33 | 33.43 | 481200.0 | 33.43 |
2020-08-19 | 34.28 | 33.52 | 33.8 | 33.58 | 955600.0 | 33.58 |
2020-08-18 | 33.9 | 32.3 | 33.06 | 33.65 | 3480800.0 | 33.65 |
2020-08-17 | 35.43 | 32.85 | 34.92 | 33.23 | 1892500.0 | 33.23 |
2020-08-14 | 36.65 | 35.93 | 36.21 | 36.42 | 123300.0 | 36.42 |
2020-08-13 | 36.96 | 36.34 | 36.72 | 36.56 | 141400.0 | 36.56 |
2020-08-12 | 36.49 | 35.66 | 36.19 | 36.3 | 137400.0 | 36.3 |
2020-08-11 | 36.8 | 35.78 | 35.81 | 35.88 | 206900.0 | 35.88 |
2020-08-10 | 35.8 | 34.89 | 35.05 | 35.48 | 140300.0 | 35.48 |
2020-08-07 | 35.13 | 34.35 | 35.07 | 34.99 | 146100.0 | 34.99 |
2020-08-06 | 35.83 | 34.99 | 35.8 | 35.17 | 139100.0 | 35.17 |
2020-08-05 | 36.24 | 34.96 | 36.22 | 35.52 | 290100.0 | 35.52 |
2020-08-04 | 36.27 | 34.97 | 35.72 | 35.32 | 327800.0 | 35.32 |
2020-08-03 | 35.82 | 34.71 | 34.76 | 35.67 | 210100.0 | 35.67 |
2020-07-31 | 34.86 | 33.82 | 34.63 | 34.83 | 168100.0 | 34.83 |
2020-07-30 | 34.9 | 34.0 | 34.08 | 34.82 | 166100.0 | 34.82 |
2020-07-29 | 35.13 | 33.61 | 34.11 | 34.5 | 210000.0 | 34.5 |
2020-07-28 | 34.35 | 33.75 | 34.05 | 33.92 | 163100.0 | 33.92 |
2020-07-27 | 34.39 | 33.74 | 33.83 | 34.0 | 191300.0 | 34.0 |
2020-07-24 | 34.86 | 33.77 | 34.29 | 33.86 | 145400.0 | 33.86 |
2020-07-23 | 34.99 | 34.15 | 34.87 | 34.19 | 146900.0 | 34.19 |
2020-07-22 | 34.86 | 34.02 | 34.22 | 34.83 | 179000.0 | 34.83 |
2020-07-21 | 35.07 | 34.17 | 34.99 | 34.36 | 143200.0 | 34.36 |
2020-07-20 | 34.78 | 33.98 | 34.71 | 34.51 | 118300.0 | 34.51 |
2020-07-17 | 35.14 | 34.47 | 34.59 | 34.71 | 249500.0 | 34.71 |
2020-07-16 | 34.72 | 34.09 | 34.62 | 34.6 | 248900.0 | 34.6 |
2020-07-15 | 34.96 | 33.82 | 34.27 | 34.77 | 233800.0 | 34.77 |
2020-07-14 | 33.96 | 32.69 | 32.95 | 33.38 | 209400.0 | 33.38 |
2020-07-13 | 34.6 | 32.98 | 34.58 | 33.09 | 250700.0 | 33.09 |
2020-07-10 | 34.35 | 33.33 | 33.65 | 34.3 | 233000.0 | 34.3 |
2020-07-09 | 34.49 | 32.6 | 34.41 | 33.56 | 381800.0 | 33.56 |
2020-07-08 | 34.85 | 33.38 | 34.47 | 34.46 | 449800.0 | 34.46 |
2020-07-07 | 35.13 | 34.33 | 34.44 | 34.61 | 467900.0 | 34.61 |
2020-07-06 | 35.97 | 34.52 | 35.58 | 34.55 | 367700.0 | 34.55 |
2020-07-02 | 36.56 | 34.88 | 36.26 | 34.97 | 303000.0 | 34.97 |
2020-07-01 | 36.3 | 35.03 | 36.24 | 35.61 | 258600.0 | 35.61 |
2020-06-30 | 36.27 | 35.37 | 35.43 | 36.24 | 279400.0 | 36.24 |
2020-06-29 | 35.71 | 34.11 | 34.55 | 35.47 | 239200.0 | 35.47 |
2020-06-26 | 36.06 | 33.86 | 35.97 | 34.16 | 705200.0 | 34.16 |
2020-06-25 | 36.25 | 35.24 | 35.62 | 36.22 | 377900.0 | 36.22 |
2020-06-24 | 36.72 | 35.57 | 36.56 | 35.78 | 349200.0 | 35.78 |
2020-06-23 | 38.08 | 36.57 | 37.71 | 36.97 | 487800.0 | 36.97 |
2020-06-22 | 37.68 | 36.13 | 37.45 | 37.36 | 400900.0 | 37.36 |
2020-06-19 | 39.97 | 37.42 | 39.76 | 37.57 | 764400.0 | 37.57 |
2020-06-18 | 39.4 | 38.32 | 38.8 | 39.31 | 401700.0 | 39.31 |
2020-06-17 | 39.98 | 38.5 | 39.84 | 38.96 | 292000.0 | 38.96 |
2020-06-16 | 40.41 | 39.09 | 39.1 | 39.84 | 338200.0 | 39.84 |
2020-06-15 | 38.13 | 37.03 | 37.5 | 37.91 | 318000.0 | 37.91 |
2020-06-12 | 40.25 | 37.66 | 40.05 | 38.57 | 334100.0 | 38.57 |
2020-06-11 | 40.15 | 38.54 | 39.82 | 38.77 | 242900.0 | 38.77 |
2020-06-10 | 42.5 | 41.09 | 42.4 | 41.23 | 247700.0 | 41.23 |
2020-06-09 | 42.68 | 41.66 | 42.01 | 41.9 | 247900.0 | 41.9 |
2020-06-08 | 42.94 | 42.29 | 42.58 | 42.71 | 529900.0 | 42.71 |
2020-06-05 | 43.37 | 41.89 | 42.6 | 42.05 | 393000.0 | 42.05 |
2020-06-04 | 42.35 | 41.08 | 41.53 | 41.85 | 311300.0 | 41.85 |
2020-06-03 | 42.79 | 41.16 | 42.23 | 41.95 | 272500.0 | 41.95 |
2020-06-02 | 42.32 | 41.4 | 41.83 | 41.71 | 580500.0 | 41.71 |
2020-06-01 | 42.27 | 40.43 | 40.78 | 41.5 | 308400.0 | 41.5 |
2020-05-29 | 40.86 | 40.0 | 40.47 | 40.66 | 322500.0 | 40.66 |
2020-05-28 | 41.62 | 39.83 | 40.01 | 40.23 | 383100.0 | 40.23 |
2020-05-27 | 40.0 | 38.46 | 40.0 | 39.53 | 301800.0 | 39.53 |
2020-05-26 | 40.63 | 39.02 | 40.0 | 39.21 | 321300.0 | 39.21 |
2020-05-22 | 39.81 | 38.75 | 39.35 | 39.35 | 150200.0 | 39.35 |
2020-05-21 | 39.98 | 38.64 | 39.06 | 39.36 | 157400.0 | 39.36 |
2020-05-20 | 40.4 | 39.22 | 39.93 | 39.46 | 286700.0 | 39.46 |
2020-05-19 | 40.4 | 39.01 | 39.25 | 39.38 | 280700.0 | 39.38 |
2020-05-18 | 40.15 | 39.27 | 40.0 | 39.39 | 254700.0 | 39.39 |
2020-05-15 | 39.7 | 38.52 | 38.55 | 38.79 | 180800.0 | 38.79 |
2020-05-14 | 39.37 | 38.16 | 38.23 | 39.04 | 283500.0 | 39.04 |
2020-05-13 | 39.36 | 38.22 | 39.07 | 38.98 | 398100.0 | 38.98 |
2020-05-12 | 40.87 | 38.85 | 39.58 | 39.43 | 421900.0 | 39.43 |
2020-05-11 | 40.12 | 38.0 | 38.3 | 39.35 | 364600.0 | 39.35 |
2020-05-08 | 39.32 | 37.62 | 37.99 | 38.82 | 258900.0 | 38.82 |
2020-05-07 | 37.76 | 35.46 | 36.94 | 37.57 | 498800.0 | 37.57 |
2020-05-06 | 37.21 | 34.73 | 36.0 | 35.99 | 380000.0 | 35.99 |
2020-05-05 | 38.77 | 36.9 | 37.25 | 37.39 | 176000.0 | 37.39 |
2020-05-04 | 36.43 | 34.45 | 35.32 | 36.3 | 327300.0 | 36.3 |
2020-05-01 | 37.46 | 35.28 | 37.42 | 35.84 | 169900.0 | 35.84 |
2020-04-30 | 39.27 | 37.33 | 38.53 | 37.4 | 225100.0 | 37.4 |
2020-04-29 | 40.05 | 38.65 | 38.86 | 39.29 | 206300.0 | 39.29 |
2020-04-28 | 38.94 | 37.4 | 38.0 | 37.98 | 145100.0 | 37.98 |
2020-04-27 | 37.83 | 34.84 | 35.33 | 37.19 | 155700.0 | 37.19 |
2020-04-24 | 35.9 | 33.99 | 34.82 | 35.42 | 108100.0 | 35.42 |
2020-04-23 | 35.77 | 34.21 | 34.77 | 34.61 | 173500.0 | 34.61 |
2020-04-22 | 35.0 | 33.9 | 34.55 | 34.81 | 121500.0 | 34.81 |
2020-04-21 | 35.81 | 33.59 | 35.08 | 33.89 | 165000.0 | 33.89 |
2020-04-20 | 36.63 | 35.42 | 36.36 | 35.98 | 192000.0 | 35.98 |
2020-04-17 | 38.03 | 36.1 | 36.88 | 36.53 | 427600.0 | 36.53 |
2020-04-16 | 36.56 | 34.76 | 35.93 | 36.16 | 151700.0 | 36.16 |
2020-04-15 | 36.5 | 34.53 | 36.02 | 35.63 | 171100.0 | 35.63 |
2020-04-14 | 37.91 | 35.31 | 36.93 | 36.22 | 165700.0 | 36.22 |
2020-04-13 | 36.42 | 34.56 | 35.5 | 36.0 | 231700.0 | 36.0 |
2020-04-09 | 36.65 | 34.27 | 34.91 | 35.99 | 263700.0 | 35.99 |
2020-04-08 | 35.21 | 33.0 | 33.93 | 34.26 | 244900.0 | 34.26 |
2020-04-07 | 35.28 | 32.5 | 34.97 | 33.25 | 213300.0 | 33.25 |
2020-04-06 | 34.47 | 31.82 | 32.07 | 33.74 | 247500.0 | 33.74 |
2020-04-03 | 31.17 | 29.21 | 29.67 | 30.81 | 302800.0 | 30.81 |
2020-04-02 | 30.96 | 29.16 | 29.16 | 30.04 | 372500.0 | 30.04 |
2020-04-01 | 31.19 | 29.42 | 30.2 | 30.23 | 198500.0 | 30.23 |
2020-03-31 | 33.52 | 31.37 | 32.42 | 31.96 | 247300.0 | 31.96 |
2020-03-30 | 33.76 | 31.64 | 33.64 | 32.07 | 291500.0 | 32.07 |
2020-03-27 | 34.19 | 31.98 | 33.83 | 33.26 | 321800.0 | 33.26 |
2020-03-26 | 35.38 | 31.75 | 31.75 | 34.98 | 252300.0 | 34.98 |
2020-03-25 | 32.13 | 29.17 | 29.96 | 31.24 | 223600.0 | 31.24 |
2020-03-24 | 30.82 | 28.32 | 28.48 | 29.94 | 196600.0 | 29.94 |
2020-03-23 | 27.77 | 25.01 | 26.59 | 27.15 | 209700.0 | 27.15 |
2020-03-20 | 29.14 | 26.48 | 27.17 | 26.55 | 566100.0 | 26.55 |
2020-03-19 | 28.02 | 25.0 | 25.2 | 27.29 | 471900.0 | 27.29 |
2020-03-18 | 28.34 | 24.67 | 27.89 | 25.31 | 521700.0 | 25.31 |
2020-03-17 | 30.65 | 26.81 | 27.92 | 29.55 | 557700.0 | 29.55 |
2020-03-16 | 29.0 | 26.57 | 26.78 | 27.47 | 397700.0 | 27.47 |
2020-03-13 | 30.12 | 28.02 | 29.82 | 29.33 | 386500.0 | 29.33 |
2020-03-12 | 30.75 | 27.37 | 30.27 | 28.55 | 620200.0 | 28.55 |
2020-03-11 | 33.84 | 31.91 | 33.57 | 32.27 | 517500.0 | 32.27 |
2020-03-10 | 34.07 | 30.54 | 33.68 | 32.91 | 580900.0 | 32.91 |
2020-03-09 | 35.85 | 33.43 | 34.09 | 33.55 | 328600.0 | 33.55 |
2020-03-06 | 37.32 | 35.9 | 36.75 | 37.28 | 322300.0 | 37.28 |
2020-03-05 | 39.32 | 37.3 | 38.86 | 37.67 | 169700.0 | 37.67 |
2020-03-04 | 39.81 | 38.33 | 39.33 | 39.71 | 177700.0 | 39.71 |
2020-03-03 | 40.54 | 38.26 | 39.3 | 38.76 | 215600.0 | 38.76 |
2020-03-02 | 39.66 | 38.3 | 39.39 | 39.26 | 451200.0 | 39.26 |
2020-02-28 | 39.09 | 36.89 | 37.59 | 39.09 | 431500.0 | 39.09 |
2020-02-27 | 40.12 | 38.13 | 38.57 | 38.53 | 284300.0 | 38.53 |
2020-02-26 | 40.82 | 39.45 | 39.9 | 39.5 | 208000.0 | 39.5 |
2020-02-25 | 42.14 | 39.56 | 41.77 | 39.65 | 341800.0 | 39.65 |
2020-02-24 | 42.87 | 41.24 | 41.62 | 42.24 | 183900.0 | 42.24 |
2020-02-21 | 43.26 | 41.93 | 43.1 | 43.07 | 280600.0 | 43.07 |
2020-02-20 | 44.68 | 42.91 | 44.05 | 43.08 | 237300.0 | 43.08 |
2020-02-19 | 45.4 | 44.63 | 44.88 | 45.03 | 88800.0 | 45.03 |
2020-02-18 | 45.17 | 44.15 | 44.42 | 44.68 | 123700.0 | 44.68 |