Phillips 66 Common Stockのデータ
- Home
- Phillips 66 Common Stockの株価データ
Phillips 66 Common Stockの基本情報
名前 |
Phillips 66 Common Stock |
ティッカー |
PSX |
国 |
United States |
上場年 |
nan |
セクター |
Energy |
Phillips 66 Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
80.6 |
78.1 |
78.89 |
79.39 |
2761800.0 |
79.39 |
2021-02-12 |
77.79 |
76.24 |
77.06 |
77.23 |
1954700.0 |
77.23 |
2021-02-11 |
77.26 |
74.85 |
76.4 |
77.24 |
2308000.0 |
77.24 |
2021-02-10 |
76.78 |
74.45 |
74.8 |
76.72 |
2231600.0 |
76.72 |
2021-02-09 |
75.56 |
73.84 |
75.45 |
74.53 |
2644900.0 |
74.53 |
2021-02-08 |
76.14 |
72.55 |
72.8 |
75.79 |
2678800.0 |
75.79 |
2021-02-05 |
73.51 |
71.35 |
73.15 |
72.04 |
2466500.0 |
72.04 |
2021-02-04 |
72.6 |
70.74 |
71.56 |
71.93 |
1997000.0 |
71.93 |
2021-02-03 |
71.39 |
68.66 |
68.66 |
71.29 |
2598900.0 |
71.29 |
2021-02-02 |
70.15 |
67.61 |
69.16 |
68.66 |
2324900.0 |
68.66 |
2021-02-01 |
68.45 |
65.38 |
68.34 |
67.38 |
2968800.0 |
67.38 |
2021-01-29 |
71.4 |
67.39 |
69.3 |
67.8 |
5732800.0 |
67.8 |
2021-01-28 |
72.62 |
70.56 |
71.7 |
71.45 |
2654500.0 |
71.45 |
2021-01-27 |
73.18 |
69.7 |
70.22 |
71.2 |
3080400.0 |
71.2 |
2021-01-26 |
74.08 |
71.26 |
72.85 |
71.31 |
2056800.0 |
71.31 |
2021-01-25 |
73.2 |
71.03 |
72.0 |
72.08 |
3003600.0 |
72.08 |
2021-01-22 |
73.09 |
71.15 |
71.7 |
72.55 |
2563600.0 |
72.55 |
2021-01-21 |
75.41 |
72.63 |
74.56 |
73.16 |
2698600.0 |
73.16 |
2021-01-20 |
75.96 |
73.94 |
75.4 |
75.39 |
2566800.0 |
75.39 |
2021-01-19 |
75.17 |
72.08 |
72.72 |
74.78 |
2976200.0 |
74.78 |
2021-01-15 |
73.46 |
70.93 |
73.15 |
71.74 |
3413700.0 |
71.74 |
2021-01-14 |
74.95 |
72.0 |
72.03 |
74.14 |
3028700.0 |
74.14 |
2021-01-13 |
73.7 |
71.53 |
73.5 |
71.77 |
2520600.0 |
71.77 |
2021-01-12 |
74.07 |
71.64 |
72.72 |
73.74 |
2649700.0 |
73.74 |
2021-01-11 |
72.8 |
68.68 |
69.0 |
72.27 |
4944300.0 |
72.27 |
2021-01-08 |
72.6 |
70.34 |
72.51 |
70.71 |
2683600.0 |
70.71 |
2021-01-07 |
73.31 |
70.78 |
71.5 |
71.86 |
2568200.0 |
71.86 |
2021-01-06 |
73.42 |
70.34 |
73.01 |
71.22 |
5097800.0 |
71.22 |
2021-01-05 |
73.78 |
70.0 |
70.0 |
71.75 |
3907000.0 |
71.75 |
2021-01-04 |
71.29 |
68.56 |
70.61 |
69.88 |
2714200.0 |
69.88 |
2020-12-31 |
70.74 |
69.76 |
70.5 |
69.94 |
2003500.0 |
69.94 |
2020-12-30 |
70.91 |
68.49 |
68.59 |
70.6 |
2906000.0 |
70.6 |
2020-12-29 |
69.87 |
67.78 |
69.45 |
68.38 |
3847500.0 |
68.38 |
2020-12-28 |
70.93 |
69.04 |
69.44 |
69.33 |
2442000.0 |
69.33 |
2020-12-24 |
69.28 |
68.04 |
69.19 |
68.73 |
1295200.0 |
68.73 |
2020-12-23 |
69.97 |
68.01 |
68.38 |
69.36 |
2988100.0 |
69.36 |
2020-12-22 |
68.18 |
66.15 |
66.52 |
67.51 |
3573900.0 |
67.51 |
2020-12-21 |
67.26 |
63.8 |
64.76 |
66.49 |
3479200.0 |
66.49 |
2020-12-18 |
67.52 |
66.06 |
67.09 |
66.85 |
8457000.0 |
66.85 |
2020-12-17 |
67.87 |
66.4 |
67.86 |
67.17 |
3162500.0 |
67.17 |
2020-12-16 |
68.5 |
66.92 |
68.45 |
67.29 |
3395200.0 |
67.29 |
2020-12-15 |
68.69 |
66.25 |
67.16 |
68.25 |
3028500.0 |
68.25 |
2020-12-14 |
70.55 |
66.86 |
69.71 |
67.19 |
2816400.0 |
67.19 |
2020-12-11 |
70.42 |
68.45 |
70.2 |
69.51 |
2557000.0 |
69.51 |
2020-12-10 |
71.7 |
68.15 |
68.15 |
70.86 |
3352600.0 |
70.86 |
2020-12-09 |
70.1 |
66.98 |
68.46 |
68.77 |
3602200.0 |
68.77 |
2020-12-08 |
69.08 |
66.06 |
66.06 |
67.39 |
3050800.0 |
67.39 |
2020-12-07 |
68.81 |
66.32 |
68.32 |
67.05 |
3059500.0 |
67.05 |
2020-12-04 |
69.92 |
66.52 |
66.74 |
69.32 |
4437500.0 |
69.32 |
2020-12-03 |
66.9 |
63.84 |
64.75 |
65.02 |
2732700.0 |
65.02 |
2020-12-02 |
65.28 |
61.04 |
61.2 |
64.43 |
4410700.0 |
64.43 |
2020-12-01 |
64.18 |
61.53 |
62.78 |
61.88 |
4022000.0 |
61.88 |
2020-11-30 |
64.5 |
60.3 |
64.26 |
60.58 |
6423000.0 |
60.58 |
2020-11-27 |
66.25 |
64.69 |
65.62 |
65.23 |
1936000.0 |
65.23 |
2020-11-25 |
67.23 |
65.77 |
66.88 |
66.26 |
3755900.0 |
66.26 |
2020-11-24 |
68.71 |
66.6 |
68.15 |
67.72 |
4207300.0 |
67.72 |
2020-11-23 |
65.92 |
62.6 |
62.72 |
65.84 |
4504300.0 |
65.84 |
2020-11-20 |
62.49 |
61.01 |
61.3 |
61.59 |
2651600.0 |
61.59 |
2020-11-19 |
61.82 |
59.53 |
60.0 |
61.45 |
2673700.0 |
61.45 |
2020-11-18 |
64.85 |
60.72 |
64.76 |
60.75 |
4151000.0 |
60.75 |
2020-11-17 |
64.43 |
60.25 |
61.25 |
64.34 |
5370200.0 |
64.34 |
2020-11-16 |
63.14 |
59.1 |
61.19 |
62.62 |
6020300.0 |
62.62 |
2020-11-13 |
59.5 |
55.5 |
55.57 |
58.76 |
5655700.0 |
57.86 |
2020-11-12 |
58.53 |
54.6 |
57.68 |
54.85 |
5068000.0 |
54.01 |
2020-11-11 |
58.99 |
57.69 |
58.9 |
58.98 |
4588500.0 |
58.08 |
2020-11-10 |
58.78 |
55.7 |
58.69 |
58.14 |
5192400.0 |
57.25 |
2020-11-09 |
58.23 |
52.3 |
52.42 |
57.03 |
8912800.0 |
56.16 |
2020-11-06 |
48.89 |
46.19 |
48.11 |
46.68 |
3617000.0 |
45.97 |
2020-11-05 |
48.91 |
47.43 |
47.71 |
48.19 |
3211600.0 |
47.45 |
2020-11-04 |
49.25 |
46.61 |
47.66 |
47.92 |
3709000.0 |
47.19 |
2020-11-03 |
49.04 |
46.85 |
48.62 |
47.52 |
3287300.0 |
46.79 |
2020-11-02 |
48.48 |
46.51 |
47.38 |
47.96 |
3732600.0 |
47.23 |
2020-10-30 |
46.74 |
44.91 |
45.38 |
46.66 |
4578900.0 |
45.95 |
2020-10-29 |
46.18 |
43.27 |
43.62 |
45.98 |
4436300.0 |
45.28 |
2020-10-28 |
46.5 |
44.14 |
45.73 |
44.22 |
4911700.0 |
43.54 |
2020-10-27 |
48.37 |
47.02 |
48.0 |
47.07 |
3525700.0 |
46.35 |
2020-10-26 |
49.65 |
47.9 |
49.64 |
48.14 |
3215000.0 |
47.4 |
2020-10-23 |
51.44 |
49.41 |
50.55 |
50.48 |
3291400.0 |
49.71 |
2020-10-22 |
50.19 |
47.55 |
48.68 |
50.01 |
3408600.0 |
49.24 |
2020-10-21 |
49.82 |
48.66 |
48.88 |
48.72 |
3798400.0 |
47.97 |
2020-10-20 |
50.09 |
49.08 |
49.37 |
49.59 |
3471300.0 |
48.83 |
2020-10-19 |
50.93 |
48.88 |
50.91 |
48.95 |
3683200.0 |
48.2 |
2020-10-16 |
52.5 |
50.47 |
52.46 |
50.58 |
2938700.0 |
49.81 |
2020-10-15 |
52.74 |
50.42 |
51.05 |
52.51 |
3502000.0 |
51.71 |
2020-10-14 |
53.36 |
51.53 |
51.72 |
52.08 |
2112900.0 |
51.28 |
2020-10-13 |
53.46 |
51.12 |
52.87 |
51.27 |
2885600.0 |
50.48 |
2020-10-12 |
54.36 |
51.93 |
52.66 |
53.46 |
2769000.0 |
52.64 |
2020-10-09 |
54.5 |
52.55 |
54.04 |
53.04 |
3185700.0 |
52.23 |
2020-10-08 |
53.66 |
52.06 |
52.12 |
53.64 |
2398000.0 |
52.82 |
2020-10-07 |
52.18 |
50.65 |
51.45 |
51.93 |
2621200.0 |
51.13 |
2020-10-06 |
53.49 |
50.94 |
53.49 |
51.06 |
2926500.0 |
50.28 |
2020-10-05 |
53.13 |
51.72 |
51.83 |
52.55 |
2711600.0 |
51.75 |
2020-10-02 |
51.76 |
48.82 |
48.96 |
51.06 |
3453200.0 |
50.28 |
2020-10-01 |
51.6 |
49.75 |
51.19 |
50.28 |
4047100.0 |
49.51 |
2020-09-30 |
53.05 |
51.59 |
52.47 |
51.84 |
2668600.0 |
51.05 |
2020-09-29 |
53.82 |
51.76 |
53.76 |
52.19 |
2464600.0 |
51.39 |
2020-09-28 |
54.64 |
53.43 |
53.94 |
53.98 |
2126600.0 |
53.15 |
2020-09-25 |
53.28 |
51.7 |
52.07 |
52.88 |
2824300.0 |
52.07 |
2020-09-24 |
53.85 |
51.05 |
52.3 |
52.85 |
2981000.0 |
52.04 |
2020-09-23 |
55.82 |
52.56 |
55.47 |
52.63 |
3725300.0 |
51.82 |
2020-09-22 |
56.82 |
54.87 |
55.71 |
55.36 |
4135900.0 |
54.51 |
2020-09-21 |
58.23 |
55.58 |
57.92 |
55.92 |
6187500.0 |
55.06 |
2020-09-18 |
60.72 |
58.93 |
59.25 |
59.82 |
7292400.0 |
58.9 |
2020-09-17 |
60.42 |
58.76 |
58.82 |
60.35 |
4187000.0 |
59.43 |
2020-09-16 |
61.73 |
58.11 |
58.75 |
60.51 |
5347700.0 |
59.58 |
2020-09-15 |
59.54 |
57.71 |
58.25 |
58.05 |
3397700.0 |
57.16 |
2020-09-14 |
58.92 |
57.43 |
57.52 |
58.37 |
2889700.0 |
57.48 |
2020-09-11 |
57.42 |
54.88 |
55.69 |
57.07 |
3002100.0 |
56.2 |
2020-09-10 |
58.26 |
55.35 |
58.16 |
55.36 |
3100900.0 |
54.51 |
2020-09-09 |
58.63 |
57.16 |
58.04 |
57.87 |
3057100.0 |
56.98 |
2020-09-08 |
59.63 |
57.87 |
58.32 |
57.96 |
4119800.0 |
57.07 |
2020-09-04 |
60.64 |
58.56 |
60.0 |
58.98 |
3420100.0 |
58.08 |
2020-09-03 |
61.73 |
59.2 |
60.13 |
59.69 |
3365700.0 |
58.78 |
2020-09-02 |
60.38 |
57.83 |
58.59 |
60.05 |
4491700.0 |
59.13 |
2020-09-01 |
59.41 |
57.71 |
58.38 |
58.79 |
3194900.0 |
57.89 |
2020-08-31 |
61.92 |
58.46 |
61.85 |
58.47 |
3657000.0 |
57.57 |
2020-08-28 |
62.07 |
60.35 |
60.35 |
61.79 |
2470800.0 |
60.84 |
2020-08-27 |
60.43 |
59.07 |
60.18 |
60.26 |
3160200.0 |
59.34 |
2020-08-26 |
61.84 |
60.01 |
61.42 |
60.03 |
3003400.0 |
59.11 |
2020-08-25 |
63.95 |
61.42 |
63.7 |
61.63 |
2303900.0 |
60.69 |
2020-08-24 |
63.68 |
60.68 |
61.25 |
63.65 |
3011200.0 |
62.68 |
2020-08-21 |
61.78 |
60.57 |
61.0 |
60.97 |
3124900.0 |
60.04 |
2020-08-20 |
61.59 |
60.62 |
60.76 |
60.97 |
2598700.0 |
60.04 |
2020-08-19 |
62.09 |
60.37 |
61.5 |
61.42 |
3100800.0 |
60.48 |
2020-08-18 |
62.5 |
61.09 |
62.26 |
61.31 |
2658800.0 |
60.37 |
2020-08-17 |
63.14 |
62.13 |
62.7 |
62.36 |
2816100.0 |
61.4 |
2020-08-14 |
63.76 |
61.86 |
62.1 |
63.66 |
2638100.0 |
61.8 |
2020-08-13 |
64.29 |
62.62 |
63.85 |
62.63 |
2875500.0 |
60.8 |
2020-08-12 |
65.51 |
63.81 |
65.34 |
64.41 |
3442200.0 |
62.53 |
2020-08-11 |
67.47 |
63.75 |
66.39 |
64.11 |
3544200.0 |
62.24 |
2020-08-10 |
64.92 |
62.9 |
63.37 |
64.87 |
3387100.0 |
62.97 |
2020-08-07 |
62.99 |
60.14 |
60.6 |
62.87 |
2911100.0 |
61.03 |
2020-08-06 |
62.95 |
60.68 |
61.1 |
60.97 |
3187800.0 |
59.19 |
2020-08-05 |
63.12 |
60.53 |
63.12 |
61.96 |
4595500.0 |
60.15 |
2020-08-04 |
62.33 |
60.12 |
60.75 |
61.85 |
3412600.0 |
60.04 |
2020-08-03 |
62.0 |
60.04 |
61.31 |
61.12 |
4331600.0 |
59.33 |
2020-07-31 |
63.1 |
60.59 |
61.37 |
62.02 |
5838600.0 |
60.21 |
2020-07-30 |
64.21 |
61.3 |
64.01 |
63.09 |
3118400.0 |
61.25 |
2020-07-29 |
65.59 |
63.71 |
64.16 |
65.58 |
2449100.0 |
63.66 |
2020-07-28 |
64.96 |
63.4 |
64.14 |
63.58 |
2428300.0 |
61.72 |
2020-07-27 |
65.03 |
63.6 |
64.75 |
64.59 |
1826600.0 |
62.7 |
2020-07-24 |
66.48 |
64.75 |
65.45 |
65.06 |
2040600.0 |
63.16 |
2020-07-23 |
65.7 |
63.97 |
64.82 |
65.18 |
2104700.0 |
63.27 |
2020-07-22 |
65.53 |
63.91 |
65.16 |
65.25 |
2585400.0 |
63.34 |
2020-07-21 |
66.9 |
63.5 |
63.73 |
66.42 |
3242000.0 |
64.48 |
2020-07-20 |
64.56 |
62.27 |
63.85 |
62.33 |
2079600.0 |
60.51 |
2020-07-17 |
66.16 |
63.59 |
65.31 |
63.84 |
2122100.0 |
61.97 |
2020-07-16 |
66.12 |
63.87 |
65.07 |
64.87 |
1857300.0 |
62.97 |
2020-07-15 |
65.72 |
62.7 |
63.97 |
65.46 |
3635500.0 |
63.55 |
2020-07-14 |
62.21 |
59.4 |
59.63 |
61.96 |
3423300.0 |
60.15 |
2020-07-13 |
61.77 |
59.5 |
61.34 |
60.27 |
3481400.0 |
58.51 |
2020-07-10 |
61.12 |
58.72 |
58.73 |
61.06 |
4247900.0 |
59.27 |
2020-07-09 |
64.33 |
58.92 |
64.0 |
58.98 |
6096200.0 |
57.26 |
2020-07-08 |
65.56 |
63.64 |
64.68 |
63.98 |
3798000.0 |
62.11 |
2020-07-07 |
67.25 |
64.48 |
67.19 |
64.61 |
3120400.0 |
62.72 |
2020-07-06 |
69.95 |
66.28 |
69.61 |
68.09 |
3592400.0 |
66.1 |
2020-07-02 |
70.98 |
68.28 |
70.27 |
68.42 |
2624100.0 |
66.42 |
2020-07-01 |
73.35 |
68.83 |
71.77 |
69.11 |
2251700.0 |
67.09 |
2020-06-30 |
72.35 |
67.26 |
68.02 |
71.9 |
3502500.0 |
69.8 |
2020-06-29 |
69.76 |
67.82 |
68.84 |
68.66 |
2364900.0 |
66.65 |
2020-06-26 |
69.75 |
67.96 |
69.73 |
68.07 |
3797700.0 |
66.08 |
2020-06-25 |
71.46 |
68.89 |
69.42 |
70.07 |
2655200.0 |
68.02 |
2020-06-24 |
73.72 |
69.32 |
73.5 |
69.99 |
3560200.0 |
67.94 |
2020-06-23 |
75.46 |
74.17 |
74.75 |
74.7 |
2749700.0 |
72.52 |
2020-06-22 |
74.84 |
72.9 |
74.1 |
74.4 |
2455400.0 |
72.22 |
2020-06-19 |
78.41 |
74.61 |
78.0 |
74.7 |
7484400.0 |
72.52 |
2020-06-18 |
76.67 |
72.1 |
72.51 |
76.24 |
3760200.0 |
74.01 |
2020-06-17 |
77.27 |
72.84 |
77.04 |
72.88 |
3661700.0 |
70.75 |
2020-06-16 |
78.95 |
75.18 |
78.9 |
77.04 |
3419100.0 |
74.79 |
2020-06-15 |
76.59 |
72.6 |
73.43 |
75.6 |
4308900.0 |
73.39 |
2020-06-12 |
79.66 |
75.32 |
77.73 |
77.26 |
3025700.0 |
75.0 |
2020-06-11 |
79.85 |
74.96 |
78.01 |
75.0 |
4387200.0 |
72.81 |
2020-06-10 |
87.02 |
83.41 |
85.05 |
84.33 |
3201700.0 |
81.86 |
2020-06-09 |
86.91 |
85.13 |
86.56 |
85.67 |
3809900.0 |
83.17 |
2020-06-08 |
89.79 |
87.39 |
88.56 |
89.73 |
3355700.0 |
87.11 |
2020-06-05 |
88.46 |
86.15 |
86.77 |
87.4 |
3767300.0 |
84.84 |
2020-06-04 |
83.64 |
81.68 |
82.56 |
83.13 |
2586300.0 |
80.7 |
2020-06-03 |
84.36 |
82.64 |
82.85 |
83.73 |
2562400.0 |
81.28 |
2020-06-02 |
81.73 |
79.08 |
79.64 |
81.57 |
3151900.0 |
79.19 |
2020-06-01 |
78.97 |
76.31 |
78.03 |
78.83 |
2470200.0 |
76.53 |
2020-05-29 |
79.3 |
77.08 |
78.33 |
78.26 |
4305200.0 |
75.97 |
2020-05-28 |
82.03 |
78.2 |
81.92 |
78.56 |
4129200.0 |
76.26 |
2020-05-27 |
81.92 |
79.11 |
80.0 |
81.73 |
3328100.0 |
79.34 |
2020-05-26 |
79.92 |
78.46 |
79.16 |
78.97 |
2747400.0 |
76.66 |
2020-05-22 |
76.84 |
75.15 |
76.34 |
76.46 |
2036100.0 |
74.22 |
2020-05-21 |
79.1 |
76.82 |
78.65 |
77.09 |
2299500.0 |
74.84 |
2020-05-20 |
79.11 |
76.65 |
76.81 |
78.25 |
3501500.0 |
75.96 |
2020-05-19 |
76.81 |
74.11 |
76.0 |
75.22 |
3736700.0 |
73.02 |
2020-05-18 |
77.74 |
74.74 |
75.0 |
76.28 |
4532600.0 |
74.05 |
2020-05-15 |
71.9 |
69.13 |
70.47 |
70.93 |
2830600.0 |
68.86 |
2020-05-14 |
72.79 |
67.87 |
69.6 |
71.75 |
3159700.0 |
68.78 |
2020-05-13 |
73.36 |
70.52 |
73.0 |
71.03 |
3687400.0 |
68.09 |
2020-05-12 |
77.37 |
73.49 |
77.12 |
73.53 |
3117400.0 |
70.48 |
2020-05-11 |
77.74 |
75.85 |
76.16 |
76.67 |
3441800.0 |
73.49 |
2020-05-08 |
77.44 |
73.78 |
74.63 |
77.06 |
3279000.0 |
73.87 |
2020-05-07 |
75.63 |
72.53 |
73.79 |
73.31 |
3586900.0 |
70.27 |
2020-05-06 |
76.29 |
71.82 |
75.82 |
71.91 |
5972000.0 |
68.93 |
2020-05-05 |
76.77 |
73.91 |
75.5 |
75.2 |
6934400.0 |
72.09 |
2020-05-04 |
74.41 |
65.7 |
66.01 |
73.48 |
7575800.0 |
70.44 |
2020-05-01 |
71.37 |
65.26 |
70.55 |
66.36 |
6626600.0 |
63.61 |
2020-04-30 |
75.63 |
72.01 |
73.51 |
73.17 |
5993400.0 |
70.14 |
2020-04-29 |
73.8 |
69.5 |
70.0 |
73.5 |
5191400.0 |
70.46 |
2020-04-28 |
67.67 |
64.23 |
65.15 |
67.34 |
3851900.0 |
64.55 |
2020-04-27 |
64.13 |
60.17 |
60.65 |
63.49 |
3234300.0 |
60.86 |
2020-04-24 |
61.62 |
59.53 |
61.0 |
60.53 |
3399900.0 |
58.02 |
2020-04-23 |
60.64 |
58.36 |
60.07 |
59.97 |
3419800.0 |
57.49 |
2020-04-22 |
59.87 |
57.35 |
59.67 |
58.18 |
3073400.0 |
55.77 |
2020-04-21 |
58.0 |
54.41 |
55.51 |
56.8 |
3287100.0 |
54.45 |
2020-04-20 |
60.28 |
56.51 |
57.0 |
58.12 |
3468500.0 |
55.71 |
2020-04-17 |
59.69 |
54.64 |
54.95 |
59.53 |
5601700.0 |
57.06 |
2020-04-16 |
56.39 |
53.16 |
55.97 |
53.53 |
4363300.0 |
51.31 |
2020-04-15 |
58.4 |
55.06 |
58.31 |
56.47 |
4093100.0 |
54.13 |
2020-04-14 |
62.41 |
60.08 |
61.81 |
61.07 |
3496900.0 |
58.54 |
2020-04-13 |
63.8 |
60.98 |
63.1 |
61.56 |
3438100.0 |
59.01 |
2020-04-09 |
67.44 |
59.4 |
67.11 |
61.52 |
5316800.0 |
58.97 |
2020-04-08 |
64.2 |
59.39 |
59.62 |
63.7 |
3754800.0 |
61.06 |
2020-04-07 |
61.56 |
58.01 |
60.17 |
58.63 |
5281100.0 |
56.2 |
2020-04-06 |
57.93 |
53.44 |
54.09 |
57.42 |
5347800.0 |
55.04 |
2020-04-03 |
53.35 |
50.34 |
53.0 |
51.62 |
3587300.0 |
49.48 |
2020-04-02 |
56.1 |
50.06 |
51.5 |
51.72 |
5169000.0 |
49.58 |
2020-04-01 |
51.85 |
49.04 |
51.47 |
49.51 |
4142800.0 |
47.46 |
2020-03-31 |
56.5 |
52.05 |
55.71 |
53.65 |
4743800.0 |
51.43 |
2020-03-30 |
54.93 |
48.69 |
50.67 |
54.16 |
5207900.0 |
51.92 |
2020-03-27 |
54.34 |
50.05 |
52.08 |
52.32 |
4191500.0 |
50.15 |
2020-03-26 |
56.74 |
51.06 |
51.4 |
54.39 |
6014400.0 |
52.14 |
2020-03-25 |
52.9 |
43.66 |
46.19 |
50.5 |
6516900.0 |
48.41 |
2020-03-24 |
46.32 |
42.4 |
45.75 |
45.58 |
5476000.0 |
43.69 |
2020-03-23 |
48.0 |
41.41 |
47.69 |
42.09 |
6075800.0 |
40.35 |
2020-03-20 |
50.96 |
45.36 |
47.19 |
48.35 |
7605100.0 |
46.35 |
2020-03-19 |
46.64 |
41.81 |
43.25 |
45.68 |
4936100.0 |
43.79 |
2020-03-18 |
46.93 |
40.04 |
44.84 |
42.97 |
6970800.0 |
41.19 |
2020-03-17 |
50.73 |
45.96 |
49.08 |
46.67 |
6274500.0 |
44.74 |
2020-03-16 |
57.59 |
45.32 |
46.77 |
48.27 |
7192800.0 |
46.27 |
2020-03-13 |
54.41 |
46.65 |
50.71 |
54.36 |
6997200.0 |
52.11 |
2020-03-12 |
51.21 |
44.81 |
51.02 |
46.4 |
11492100.0 |
44.48 |
2020-03-11 |
61.67 |
54.12 |
61.04 |
55.15 |
8448500.0 |
52.87 |
2020-03-10 |
66.87 |
60.29 |
65.95 |
63.36 |
7047200.0 |
60.74 |
2020-03-09 |
69.1 |
60.2 |
62.65 |
62.09 |
7993800.0 |
59.52 |
2020-03-06 |
71.16 |
68.02 |
70.0 |
69.3 |
6374400.0 |
66.43 |
2020-03-05 |
73.82 |
71.53 |
72.15 |
71.98 |
5724800.0 |
69.0 |
2020-03-04 |
74.77 |
72.42 |
74.02 |
74.63 |
4201800.0 |
71.54 |
2020-03-03 |
77.58 |
72.1 |
75.46 |
72.86 |
5710300.0 |
69.84 |
2020-03-02 |
75.45 |
72.22 |
75.27 |
75.11 |
5279400.0 |
72.0 |
2020-02-28 |
75.37 |
71.39 |
71.7 |
74.86 |
7138500.0 |
71.76 |
2020-02-27 |
78.74 |
74.24 |
78.7 |
74.26 |
6900500.0 |
71.18 |
2020-02-26 |
83.74 |
80.28 |
83.1 |
80.33 |
4156400.0 |
77.0 |
2020-02-25 |
87.3 |
82.27 |
86.83 |
82.81 |
4211800.0 |
79.38 |
2020-02-24 |
87.88 |
85.93 |
86.62 |
86.56 |
3732700.0 |
82.98 |
2020-02-21 |
90.16 |
88.69 |
89.52 |
89.25 |
2406900.0 |
85.55 |
2020-02-20 |
90.29 |
88.41 |
88.51 |
90.19 |
2905900.0 |
86.45 |
2020-02-19 |
88.73 |
86.72 |
88.5 |
88.36 |
2441800.0 |
84.7 |
2020-02-18 |
89.1 |
87.07 |
88.71 |
88.0 |
4542600.0 |
84.36 |