名前 | LiveRamp Holdings Inc. Common Stock |
ティッカー | RAMP |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 71.94 | 69.39 | 71.41 | 70.89 | 732600.0 | 70.89 |
2021-02-12 | 72.29 | 69.36 | 70.29 | 70.93 | 756800.0 | 70.93 |
2021-02-11 | 74.2 | 70.5 | 73.11 | 71.12 | 1092600.0 | 71.12 |
2021-02-10 | 72.58 | 70.66 | 71.25 | 71.14 | 1191900.0 | 71.14 |
2021-02-09 | 77.03 | 70.93 | 76.68 | 73.23 | 2392500.0 | 73.23 |
2021-02-08 | 84.33 | 79.0 | 82.5 | 79.54 | 1152200.0 | 79.54 |
2021-02-05 | 83.7 | 79.81 | 80.99 | 82.01 | 953800.0 | 82.01 |
2021-02-04 | 80.34 | 78.92 | 79.08 | 79.84 | 740700.0 | 79.84 |
2021-02-03 | 81.37 | 78.78 | 80.69 | 78.84 | 326700.0 | 78.84 |
2021-02-02 | 81.16 | 79.31 | 80.36 | 80.91 | 581600.0 | 80.91 |
2021-02-01 | 79.25 | 75.83 | 76.28 | 78.63 | 836700.0 | 78.63 |
2021-01-29 | 79.24 | 75.65 | 78.3 | 75.71 | 450800.0 | 75.71 |
2021-01-28 | 79.3 | 76.49 | 78.34 | 78.71 | 324900.0 | 78.71 |
2021-01-27 | 82.82 | 76.67 | 79.13 | 77.34 | 794900.0 | 77.34 |
2021-01-26 | 83.31 | 80.78 | 82.79 | 81.07 | 460200.0 | 81.07 |
2021-01-25 | 85.12 | 80.75 | 83.57 | 82.27 | 471700.0 | 82.27 |
2021-01-22 | 83.48 | 81.48 | 81.48 | 83.29 | 385500.0 | 83.29 |
2021-01-21 | 82.72 | 80.86 | 82.1 | 82.4 | 268900.0 | 82.4 |
2021-01-20 | 84.38 | 81.1 | 83.5 | 81.89 | 400000.0 | 81.89 |
2021-01-19 | 87.0 | 81.77 | 86.92 | 82.84 | 642700.0 | 82.84 |
2021-01-15 | 87.38 | 84.03 | 84.12 | 85.96 | 893000.0 | 85.96 |
2021-01-14 | 85.43 | 81.28 | 81.49 | 84.92 | 1045000.0 | 84.92 |
2021-01-13 | 84.36 | 80.94 | 84.36 | 81.15 | 501000.0 | 81.15 |
2021-01-12 | 84.59 | 82.23 | 83.17 | 83.68 | 723600.0 | 83.68 |
2021-01-11 | 84.36 | 79.89 | 80.57 | 83.56 | 680200.0 | 83.56 |
2021-01-08 | 83.21 | 80.49 | 81.44 | 82.09 | 653400.0 | 82.09 |
2021-01-07 | 81.22 | 76.13 | 76.46 | 80.62 | 624300.0 | 80.62 |
2021-01-06 | 77.85 | 73.72 | 73.76 | 75.94 | 614300.0 | 75.94 |
2021-01-05 | 73.8 | 71.64 | 71.64 | 73.57 | 361800.0 | 73.57 |
2021-01-04 | 73.7 | 70.18 | 73.42 | 71.75 | 417900.0 | 71.75 |
2020-12-31 | 73.89 | 72.54 | 73.44 | 73.19 | 361600.0 | 73.19 |
2020-12-30 | 74.24 | 72.83 | 73.66 | 73.51 | 317200.0 | 73.51 |
2020-12-29 | 74.56 | 71.84 | 74.14 | 73.27 | 438400.0 | 73.27 |
2020-12-28 | 74.2 | 71.67 | 73.52 | 73.26 | 366700.0 | 73.26 |
2020-12-24 | 72.44 | 71.54 | 71.74 | 72.25 | 136900.0 | 72.25 |
2020-12-23 | 72.37 | 71.14 | 71.88 | 71.81 | 268100.0 | 71.81 |
2020-12-22 | 72.71 | 70.65 | 71.01 | 71.58 | 359300.0 | 71.58 |
2020-12-21 | 70.93 | 67.46 | 68.52 | 70.8 | 684100.0 | 70.8 |
2020-12-18 | 71.88 | 69.88 | 71.41 | 70.04 | 1349200.0 | 70.04 |
2020-12-17 | 72.94 | 69.81 | 72.27 | 70.21 | 625400.0 | 70.21 |
2020-12-16 | 73.04 | 70.55 | 72.62 | 71.3 | 496800.0 | 71.3 |
2020-12-15 | 72.53 | 70.58 | 71.73 | 72.07 | 692100.0 | 72.07 |
2020-12-14 | 71.88 | 70.29 | 70.29 | 71.34 | 515800.0 | 71.34 |
2020-12-11 | 70.95 | 67.88 | 69.18 | 70.1 | 496800.0 | 70.1 |
2020-12-10 | 70.06 | 66.13 | 66.85 | 69.79 | 511500.0 | 69.79 |
2020-12-09 | 71.99 | 65.8 | 70.37 | 67.7 | 946200.0 | 67.7 |
2020-12-08 | 70.52 | 65.86 | 66.11 | 70.14 | 823000.0 | 70.14 |
2020-12-07 | 66.83 | 63.75 | 64.93 | 66.6 | 744800.0 | 66.6 |
2020-12-04 | 65.58 | 61.78 | 62.53 | 65.44 | 1168400.0 | 65.44 |
2020-12-03 | 62.21 | 57.79 | 58.63 | 62.16 | 739500.0 | 62.16 |
2020-12-02 | 59.2 | 56.44 | 57.17 | 58.67 | 460100.0 | 58.67 |
2020-12-01 | 59.29 | 56.56 | 59.01 | 57.81 | 1220400.0 | 57.81 |
2020-11-30 | 59.7 | 57.19 | 59.0 | 58.51 | 582400.0 | 58.51 |
2020-11-27 | 59.16 | 56.76 | 56.82 | 59.02 | 664700.0 | 59.02 |
2020-11-25 | 56.96 | 54.87 | 55.34 | 56.58 | 529200.0 | 56.58 |
2020-11-24 | 56.97 | 54.86 | 56.62 | 55.32 | 1426800.0 | 55.32 |
2020-11-23 | 59.35 | 55.85 | 58.89 | 56.12 | 963500.0 | 56.12 |
2020-11-20 | 59.56 | 58.13 | 59.5 | 58.81 | 559100.0 | 58.81 |
2020-11-19 | 60.31 | 57.63 | 58.73 | 59.67 | 657000.0 | 59.67 |
2020-11-18 | 62.94 | 58.34 | 62.54 | 58.5 | 890000.0 | 58.5 |
2020-11-17 | 64.09 | 61.34 | 62.66 | 62.15 | 730100.0 | 62.15 |
2020-11-16 | 62.96 | 60.19 | 60.19 | 62.49 | 898600.0 | 62.49 |
2020-11-13 | 61.14 | 59.03 | 59.81 | 60.12 | 580300.0 | 60.12 |
2020-11-12 | 63.18 | 59.69 | 62.28 | 60.11 | 746100.0 | 60.11 |
2020-11-11 | 63.2 | 60.0 | 60.56 | 62.75 | 1271100.0 | 62.75 |
2020-11-10 | 75.29 | 58.24 | 73.53 | 59.43 | 2743000.0 | 59.43 |
2020-11-09 | 80.07 | 76.05 | 77.91 | 76.54 | 1485900.0 | 76.54 |
2020-11-06 | 76.25 | 72.58 | 72.8 | 76.03 | 1013200.0 | 76.03 |
2020-11-05 | 71.9 | 70.14 | 71.14 | 71.44 | 481500.0 | 71.44 |
2020-11-04 | 71.93 | 66.7 | 66.7 | 70.01 | 811100.0 | 70.01 |
2020-11-03 | 67.24 | 61.25 | 64.8 | 66.73 | 878300.0 | 66.73 |
2020-11-02 | 67.36 | 63.71 | 66.57 | 63.95 | 896300.0 | 63.95 |
2020-10-30 | 66.96 | 64.27 | 66.62 | 66.09 | 578000.0 | 66.09 |
2020-10-29 | 67.46 | 62.08 | 63.01 | 67.25 | 743700.0 | 67.25 |
2020-10-28 | 63.79 | 61.21 | 62.19 | 63.31 | 478800.0 | 63.31 |
2020-10-27 | 63.76 | 61.3 | 61.57 | 63.38 | 358800.0 | 63.38 |
2020-10-26 | 64.24 | 59.46 | 63.54 | 61.11 | 575400.0 | 61.11 |
2020-10-23 | 66.0 | 63.75 | 65.0 | 64.57 | 421100.0 | 64.57 |
2020-10-22 | 65.72 | 60.05 | 60.5 | 64.86 | 842100.0 | 64.86 |
2020-10-21 | 61.31 | 59.54 | 59.71 | 60.19 | 546100.0 | 60.19 |
2020-10-20 | 61.67 | 58.51 | 59.16 | 59.52 | 631800.0 | 59.52 |
2020-10-19 | 60.9 | 57.94 | 58.43 | 59.65 | 814600.0 | 59.65 |
2020-10-16 | 58.96 | 57.45 | 57.79 | 58.11 | 355400.0 | 58.11 |
2020-10-15 | 58.3 | 56.29 | 57.68 | 57.7 | 281100.0 | 57.7 |
2020-10-14 | 59.86 | 58.27 | 58.51 | 58.76 | 452200.0 | 58.76 |
2020-10-13 | 58.91 | 56.38 | 56.71 | 58.72 | 478100.0 | 58.72 |
2020-10-12 | 57.41 | 56.03 | 56.76 | 57.09 | 185300.0 | 57.09 |
2020-10-09 | 56.71 | 55.38 | 56.17 | 56.38 | 257700.0 | 56.38 |
2020-10-08 | 56.61 | 54.78 | 56.44 | 55.48 | 232700.0 | 55.48 |
2020-10-07 | 56.29 | 54.06 | 54.16 | 55.58 | 386900.0 | 55.58 |
2020-10-06 | 56.05 | 53.63 | 55.79 | 53.8 | 342900.0 | 53.8 |
2020-10-05 | 55.53 | 53.71 | 53.71 | 55.24 | 351600.0 | 55.24 |
2020-10-02 | 53.55 | 51.11 | 51.59 | 53.18 | 355600.0 | 53.18 |
2020-10-01 | 52.56 | 51.25 | 52.16 | 52.42 | 445200.0 | 52.42 |
2020-09-30 | 53.18 | 51.39 | 51.79 | 51.77 | 339500.0 | 51.77 |
2020-09-29 | 53.7 | 50.39 | 53.05 | 51.67 | 353000.0 | 51.67 |
2020-09-28 | 53.85 | 52.43 | 53.45 | 52.97 | 264300.0 | 52.97 |
2020-09-25 | 53.16 | 50.42 | 50.46 | 52.74 | 399400.0 | 52.74 |
2020-09-24 | 52.18 | 50.21 | 51.23 | 50.99 | 322900.0 | 50.99 |
2020-09-23 | 53.14 | 51.61 | 52.18 | 51.62 | 557800.0 | 51.62 |
2020-09-22 | 52.2 | 49.84 | 50.59 | 52.18 | 313600.0 | 52.18 |
2020-09-21 | 51.0 | 49.48 | 50.34 | 50.42 | 453500.0 | 50.42 |
2020-09-18 | 52.87 | 50.04 | 52.39 | 51.46 | 1241300.0 | 51.46 |
2020-09-17 | 52.2 | 51.36 | 51.89 | 51.92 | 562300.0 | 51.92 |
2020-09-16 | 54.43 | 52.22 | 52.32 | 52.94 | 581000.0 | 52.94 |
2020-09-15 | 53.17 | 51.14 | 52.63 | 51.83 | 282000.0 | 51.83 |
2020-09-14 | 52.35 | 51.09 | 51.27 | 51.88 | 361600.0 | 51.88 |
2020-09-11 | 51.38 | 49.87 | 51.38 | 50.52 | 348800.0 | 50.52 |
2020-09-10 | 53.63 | 51.15 | 52.77 | 51.2 | 383300.0 | 51.2 |
2020-09-09 | 52.55 | 50.38 | 51.43 | 52.25 | 453800.0 | 52.25 |
2020-09-08 | 51.14 | 49.85 | 50.16 | 50.46 | 474400.0 | 50.46 |
2020-09-04 | 54.28 | 49.84 | 54.1 | 51.29 | 449400.0 | 51.29 |
2020-09-03 | 58.4 | 53.29 | 58.16 | 53.89 | 509900.0 | 53.89 |
2020-09-02 | 59.95 | 57.72 | 58.77 | 58.57 | 849600.0 | 58.57 |
2020-09-01 | 58.93 | 55.37 | 55.69 | 58.82 | 571400.0 | 58.82 |
2020-08-31 | 56.06 | 54.57 | 55.32 | 55.84 | 647000.0 | 55.84 |
2020-08-28 | 55.68 | 54.5 | 54.9 | 55.65 | 432300.0 | 55.65 |
2020-08-27 | 55.0 | 52.89 | 53.77 | 54.72 | 627800.0 | 54.72 |
2020-08-26 | 53.74 | 51.46 | 51.99 | 53.61 | 604600.0 | 53.61 |
2020-08-25 | 52.31 | 51.0 | 51.62 | 51.61 | 339900.0 | 51.61 |
2020-08-24 | 51.99 | 50.58 | 51.01 | 51.4 | 308500.0 | 51.4 |
2020-08-21 | 51.94 | 50.44 | 51.45 | 50.76 | 271500.0 | 50.76 |
2020-08-20 | 52.67 | 51.53 | 52.28 | 51.58 | 336000.0 | 51.58 |
2020-08-19 | 54.12 | 52.1 | 52.23 | 52.76 | 541200.0 | 52.76 |
2020-08-18 | 52.73 | 50.44 | 51.33 | 52.31 | 567000.0 | 52.31 |
2020-08-17 | 51.51 | 50.6 | 51.05 | 50.75 | 666000.0 | 50.75 |
2020-08-14 | 52.86 | 50.8 | 52.63 | 51.0 | 846700.0 | 51.0 |
2020-08-13 | 54.16 | 52.38 | 52.51 | 53.54 | 767100.0 | 53.54 |
2020-08-12 | 54.78 | 53.04 | 54.41 | 53.37 | 1053900.0 | 53.37 |
2020-08-11 | 56.33 | 50.38 | 53.37 | 54.71 | 1737600.0 | 54.71 |
2020-08-10 | 56.08 | 53.47 | 53.5 | 55.24 | 2650100.0 | 55.24 |
2020-08-07 | 53.88 | 51.7 | 51.7 | 53.47 | 1683100.0 | 53.47 |
2020-08-06 | 52.11 | 49.39 | 49.6 | 51.69 | 2851200.0 | 51.69 |
2020-08-05 | 49.77 | 48.1 | 48.52 | 49.41 | 402200.0 | 49.41 |
2020-08-04 | 48.1 | 45.99 | 46.2 | 48.05 | 529300.0 | 48.05 |
2020-08-03 | 47.0 | 45.63 | 46.0 | 46.69 | 436200.0 | 46.69 |
2020-07-31 | 45.6 | 44.61 | 45.49 | 45.57 | 538200.0 | 45.57 |
2020-07-30 | 45.81 | 44.43 | 45.32 | 45.53 | 409200.0 | 45.53 |
2020-07-29 | 46.28 | 45.46 | 45.66 | 45.95 | 300300.0 | 45.95 |
2020-07-28 | 46.41 | 45.41 | 45.99 | 45.59 | 356000.0 | 45.59 |
2020-07-27 | 46.69 | 45.96 | 46.03 | 46.33 | 446400.0 | 46.33 |
2020-07-24 | 46.75 | 45.78 | 46.46 | 46.01 | 346100.0 | 46.01 |
2020-07-23 | 47.58 | 45.92 | 45.92 | 46.6 | 590500.0 | 46.6 |
2020-07-22 | 47.79 | 45.52 | 46.81 | 46.23 | 584600.0 | 46.23 |
2020-07-21 | 47.94 | 46.03 | 46.54 | 47.34 | 728500.0 | 47.34 |
2020-07-20 | 45.9 | 44.6 | 44.67 | 45.79 | 256600.0 | 45.79 |
2020-07-17 | 45.6 | 44.34 | 45.31 | 44.75 | 334100.0 | 44.75 |
2020-07-16 | 45.41 | 44.55 | 45.31 | 45.17 | 744200.0 | 45.17 |
2020-07-15 | 46.32 | 44.98 | 45.26 | 45.58 | 612200.0 | 45.58 |
2020-07-14 | 45.22 | 43.77 | 44.24 | 44.3 | 459200.0 | 44.3 |
2020-07-13 | 47.63 | 44.36 | 47.11 | 44.43 | 698800.0 | 44.43 |
2020-07-10 | 47.04 | 45.74 | 46.25 | 46.71 | 622100.0 | 46.71 |
2020-07-09 | 47.32 | 44.7 | 45.26 | 46.17 | 600700.0 | 46.17 |
2020-07-08 | 44.51 | 43.44 | 43.79 | 44.41 | 244800.0 | 44.41 |
2020-07-07 | 45.4 | 43.73 | 44.83 | 43.89 | 511700.0 | 43.89 |
2020-07-06 | 46.47 | 45.16 | 45.55 | 45.38 | 550400.0 | 45.38 |
2020-07-02 | 45.43 | 44.31 | 44.47 | 44.64 | 566400.0 | 44.64 |
2020-07-01 | 44.04 | 42.21 | 42.32 | 43.69 | 568900.0 | 43.69 |
2020-06-30 | 43.24 | 41.7 | 42.05 | 42.47 | 840700.0 | 42.47 |
2020-06-29 | 44.05 | 41.83 | 43.91 | 42.3 | 633100.0 | 42.3 |
2020-06-26 | 45.42 | 43.16 | 45.27 | 43.29 | 2631100.0 | 43.29 |
2020-06-25 | 46.07 | 43.61 | 45.35 | 45.59 | 925900.0 | 45.59 |
2020-06-24 | 46.2 | 44.31 | 45.75 | 45.43 | 874100.0 | 45.43 |
2020-06-23 | 46.88 | 45.07 | 45.51 | 46.27 | 931200.0 | 46.27 |
2020-06-22 | 45.41 | 43.52 | 44.42 | 44.97 | 944600.0 | 44.97 |
2020-06-19 | 44.66 | 42.05 | 42.05 | 44.66 | 2116200.0 | 44.66 |
2020-06-18 | 43.41 | 41.56 | 43.0 | 41.96 | 637700.0 | 41.96 |
2020-06-17 | 44.17 | 42.6 | 43.52 | 43.39 | 662100.0 | 43.39 |
2020-06-16 | 45.7 | 43.3 | 45.29 | 43.56 | 625400.0 | 43.56 |
2020-06-15 | 44.55 | 41.6 | 42.92 | 44.23 | 768300.0 | 44.23 |
2020-06-12 | 42.95 | 40.08 | 42.95 | 41.46 | 668000.0 | 41.46 |
2020-06-11 | 43.68 | 41.64 | 43.65 | 41.69 | 643300.0 | 41.69 |
2020-06-10 | 46.27 | 44.83 | 46.21 | 44.91 | 1108800.0 | 44.91 |
2020-06-09 | 47.01 | 46.06 | 46.36 | 46.16 | 735100.0 | 46.16 |
2020-06-08 | 47.8 | 46.5 | 47.38 | 46.57 | 698200.0 | 46.57 |
2020-06-05 | 48.74 | 47.08 | 48.14 | 47.1 | 892400.0 | 47.1 |
2020-06-04 | 49.47 | 46.51 | 49.01 | 46.88 | 538100.0 | 46.88 |
2020-06-03 | 50.24 | 48.78 | 49.85 | 49.61 | 621900.0 | 49.61 |
2020-06-02 | 50.04 | 48.18 | 49.49 | 49.25 | 673900.0 | 49.25 |
2020-06-01 | 50.38 | 49.14 | 50.38 | 49.16 | 576300.0 | 49.16 |
2020-05-29 | 50.65 | 48.05 | 48.17 | 50.43 | 977800.0 | 50.43 |
2020-05-28 | 50.58 | 47.44 | 48.5 | 48.01 | 884000.0 | 48.01 |
2020-05-27 | 48.79 | 46.41 | 48.06 | 48.58 | 956800.0 | 48.58 |
2020-05-26 | 49.08 | 46.28 | 48.42 | 47.15 | 1661800.0 | 47.15 |
2020-05-22 | 49.08 | 42.0 | 42.63 | 48.17 | 2605400.0 | 48.17 |
2020-05-21 | 39.68 | 38.38 | 38.72 | 38.75 | 815100.0 | 38.75 |
2020-05-20 | 39.1 | 37.92 | 38.21 | 38.89 | 573700.0 | 38.89 |
2020-05-19 | 39.52 | 37.78 | 38.77 | 37.82 | 533400.0 | 37.82 |
2020-05-18 | 40.11 | 38.5 | 38.75 | 39.03 | 624200.0 | 39.03 |
2020-05-15 | 38.02 | 36.66 | 36.66 | 37.89 | 565200.0 | 37.89 |
2020-05-14 | 37.08 | 35.3 | 35.46 | 37.04 | 546200.0 | 37.04 |
2020-05-13 | 36.35 | 35.01 | 36.2 | 36.25 | 629800.0 | 36.25 |
2020-05-12 | 37.84 | 36.47 | 37.29 | 36.56 | 600700.0 | 36.56 |
2020-05-11 | 37.66 | 36.6 | 37.39 | 37.21 | 801900.0 | 37.21 |
2020-05-08 | 38.99 | 36.56 | 38.71 | 37.95 | 970500.0 | 37.95 |
2020-05-07 | 38.53 | 37.78 | 37.84 | 38.17 | 354400.0 | 38.17 |
2020-05-06 | 37.88 | 36.84 | 36.87 | 37.1 | 349300.0 | 37.1 |
2020-05-05 | 38.19 | 36.64 | 38.1 | 36.88 | 453900.0 | 36.88 |
2020-05-04 | 36.8 | 35.85 | 35.98 | 36.23 | 464600.0 | 36.23 |
2020-05-01 | 37.39 | 35.97 | 37.17 | 36.73 | 513500.0 | 36.73 |
2020-04-30 | 38.55 | 36.87 | 37.34 | 37.86 | 720000.0 | 37.86 |
2020-04-29 | 38.51 | 35.71 | 36.82 | 38.09 | 943800.0 | 38.09 |
2020-04-28 | 36.09 | 35.05 | 35.85 | 35.06 | 621500.0 | 35.06 |
2020-04-27 | 36.31 | 34.49 | 34.67 | 35.83 | 456300.0 | 35.83 |
2020-04-24 | 34.54 | 33.73 | 33.79 | 34.15 | 531200.0 | 34.15 |
2020-04-23 | 34.0 | 33.25 | 33.47 | 33.66 | 607300.0 | 33.66 |
2020-04-22 | 33.26 | 32.06 | 32.42 | 33.07 | 439200.0 | 33.07 |
2020-04-21 | 32.09 | 31.0 | 31.85 | 31.52 | 446800.0 | 31.52 |
2020-04-20 | 33.49 | 31.95 | 32.43 | 32.63 | 765700.0 | 32.63 |
2020-04-17 | 33.54 | 32.33 | 32.58 | 32.65 | 678300.0 | 32.65 |
2020-04-16 | 32.47 | 31.12 | 32.39 | 31.66 | 567600.0 | 31.66 |
2020-04-15 | 33.13 | 32.1 | 32.73 | 32.24 | 413000.0 | 32.24 |
2020-04-14 | 34.37 | 33.36 | 33.63 | 34.14 | 488100.0 | 34.14 |
2020-04-13 | 32.85 | 31.7 | 32.55 | 32.42 | 395900.0 | 32.42 |
2020-04-09 | 33.44 | 32.24 | 32.83 | 32.8 | 815400.0 | 32.8 |
2020-04-08 | 32.34 | 30.6 | 31.07 | 32.0 | 731000.0 | 32.0 |
2020-04-07 | 31.64 | 30.0 | 31.53 | 30.65 | 1037400.0 | 30.65 |
2020-04-06 | 30.65 | 28.87 | 29.92 | 30.5 | 997600.0 | 30.5 |
2020-04-03 | 29.65 | 27.91 | 28.11 | 28.55 | 688700.0 | 28.55 |
2020-04-02 | 29.9 | 27.33 | 27.78 | 28.46 | 918900.0 | 28.46 |
2020-04-01 | 31.94 | 27.61 | 31.31 | 27.87 | 1131500.0 | 27.87 |
2020-03-31 | 33.4 | 32.17 | 32.69 | 32.92 | 684900.0 | 32.92 |
2020-03-30 | 33.51 | 32.16 | 32.76 | 33.01 | 678000.0 | 33.01 |
2020-03-27 | 33.74 | 31.03 | 31.6 | 32.83 | 775000.0 | 32.83 |
2020-03-26 | 33.16 | 31.12 | 31.12 | 33.06 | 756200.0 | 33.06 |
2020-03-25 | 31.9 | 28.71 | 29.28 | 30.55 | 862700.0 | 30.55 |
2020-03-24 | 29.74 | 27.62 | 28.16 | 29.25 | 1431000.0 | 29.25 |
2020-03-23 | 29.41 | 25.75 | 28.94 | 27.67 | 1211800.0 | 27.67 |
2020-03-20 | 29.31 | 27.12 | 28.39 | 28.48 | 1703600.0 | 28.48 |
2020-03-19 | 29.74 | 27.09 | 27.38 | 28.22 | 977100.0 | 28.22 |
2020-03-18 | 27.96 | 25.44 | 27.52 | 27.53 | 936200.0 | 27.53 |
2020-03-17 | 29.55 | 25.38 | 26.6 | 29.42 | 876600.0 | 29.42 |
2020-03-16 | 27.9 | 26.1 | 26.77 | 26.21 | 919700.0 | 26.21 |
2020-03-13 | 29.13 | 27.24 | 27.99 | 29.07 | 860000.0 | 29.07 |
2020-03-12 | 28.44 | 23.44 | 27.11 | 26.46 | 1391300.0 | 26.46 |
2020-03-11 | 31.65 | 28.59 | 31.25 | 29.3 | 1132500.0 | 29.3 |
2020-03-10 | 33.16 | 29.6 | 33.16 | 31.96 | 1251100.0 | 31.96 |
2020-03-09 | 33.37 | 31.46 | 32.5 | 32.14 | 999100.0 | 32.14 |
2020-03-06 | 35.26 | 33.46 | 34.16 | 34.56 | 805200.0 | 34.56 |
2020-03-05 | 35.24 | 34.08 | 34.83 | 34.9 | 948400.0 | 34.9 |
2020-03-04 | 36.71 | 35.29 | 36.67 | 35.77 | 597500.0 | 35.77 |
2020-03-03 | 38.31 | 35.85 | 37.58 | 36.4 | 880100.0 | 36.4 |
2020-03-02 | 37.73 | 34.73 | 35.58 | 37.61 | 797700.0 | 37.61 |
2020-02-28 | 35.69 | 33.12 | 33.12 | 35.44 | 1154800.0 | 35.44 |
2020-02-27 | 35.57 | 33.37 | 34.01 | 34.58 | 714600.0 | 34.58 |
2020-02-26 | 36.01 | 34.42 | 35.51 | 35.04 | 639100.0 | 35.04 |
2020-02-25 | 37.44 | 35.51 | 37.32 | 35.55 | 663400.0 | 35.55 |
2020-02-24 | 38.05 | 36.58 | 37.36 | 37.51 | 717200.0 | 37.51 |
2020-02-21 | 39.19 | 37.93 | 38.48 | 39.07 | 846800.0 | 39.07 |
2020-02-20 | 38.69 | 37.0 | 38.62 | 38.46 | 927000.0 | 38.46 |
2020-02-19 | 39.31 | 38.53 | 39.05 | 38.89 | 1043500.0 | 38.89 |
2020-02-18 | 39.46 | 38.6 | 38.84 | 38.99 | 746300.0 | 38.99 |