名前 | Regal Beloit Corporation Common Stock |
ティッカー | RBC |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 135.91 | 129.0 | 130.95 | 132.95 | 572700.0 | 132.95 |
2021-02-12 | 130.59 | 127.83 | 129.53 | 128.95 | 252400.0 | 128.95 |
2021-02-11 | 131.01 | 127.57 | 129.02 | 129.97 | 261300.0 | 129.97 |
2021-02-10 | 130.84 | 128.13 | 130.62 | 128.21 | 282700.0 | 128.21 |
2021-02-09 | 130.89 | 128.48 | 130.86 | 130.17 | 214000.0 | 130.17 |
2021-02-08 | 132.92 | 130.18 | 132.89 | 130.85 | 170200.0 | 130.85 |
2021-02-05 | 131.53 | 128.73 | 130.63 | 131.38 | 187400.0 | 131.38 |
2021-02-04 | 131.52 | 129.24 | 130.99 | 129.34 | 198100.0 | 129.34 |
2021-02-03 | 131.69 | 128.97 | 130.69 | 130.52 | 228500.0 | 130.52 |
2021-02-02 | 132.0 | 128.64 | 130.18 | 129.9 | 449100.0 | 129.9 |
2021-02-01 | 129.12 | 124.99 | 127.02 | 128.56 | 256300.0 | 128.56 |
2021-01-29 | 126.75 | 124.4 | 125.26 | 125.48 | 343600.0 | 125.48 |
2021-01-28 | 127.54 | 124.43 | 125.45 | 125.98 | 343500.0 | 125.98 |
2021-01-27 | 127.88 | 122.47 | 127.88 | 124.3 | 312800.0 | 124.3 |
2021-01-26 | 134.58 | 130.67 | 134.58 | 130.91 | 196300.0 | 130.91 |
2021-01-25 | 134.27 | 129.99 | 133.34 | 133.28 | 275600.0 | 133.28 |
2021-01-22 | 134.79 | 132.1 | 132.74 | 133.6 | 253200.0 | 133.6 |
2021-01-21 | 136.96 | 133.42 | 136.26 | 133.61 | 351000.0 | 133.61 |
2021-01-20 | 137.2 | 134.91 | 136.89 | 136.18 | 236800.0 | 136.18 |
2021-01-19 | 137.9 | 135.24 | 137.28 | 135.63 | 226400.0 | 135.63 |
2021-01-15 | 136.1 | 132.89 | 135.26 | 135.36 | 254100.0 | 135.36 |
2021-01-14 | 138.96 | 136.49 | 137.21 | 136.57 | 309400.0 | 136.57 |
2021-01-13 | 140.08 | 136.14 | 139.82 | 137.45 | 225000.0 | 137.45 |
2021-01-12 | 144.57 | 139.58 | 141.78 | 141.2 | 403600.0 | 141.2 |
2021-01-11 | 146.97 | 133.14 | 133.14 | 142.19 | 750900.0 | 142.19 |
2021-01-08 | 137.94 | 134.37 | 136.99 | 135.65 | 222300.0 | 135.65 |
2021-01-07 | 136.82 | 131.72 | 133.64 | 136.63 | 299900.0 | 136.63 |
2021-01-06 | 133.69 | 127.01 | 127.02 | 133.05 | 420300.0 | 133.05 |
2021-01-05 | 125.97 | 122.37 | 122.37 | 125.52 | 299600.0 | 125.52 |
2021-01-04 | 125.5 | 121.43 | 123.83 | 122.61 | 267200.0 | 122.61 |
2020-12-31 | 123.68 | 120.32 | 121.46 | 122.81 | 204200.0 | 122.81 |
2020-12-30 | 123.08 | 120.86 | 121.61 | 121.54 | 218200.0 | 121.54 |
2020-12-29 | 123.23 | 120.2 | 122.2 | 121.58 | 332700.0 | 121.28 |
2020-12-28 | 123.49 | 120.93 | 121.45 | 122.24 | 340000.0 | 121.94 |
2020-12-24 | 120.69 | 119.3 | 120.5 | 120.23 | 46700.0 | 119.93 |
2020-12-23 | 120.47 | 118.3 | 118.89 | 119.89 | 122500.0 | 119.59 |
2020-12-22 | 118.87 | 116.21 | 117.95 | 118.58 | 179800.0 | 118.29 |
2020-12-21 | 118.36 | 114.05 | 114.25 | 117.86 | 200400.0 | 117.57 |
2020-12-18 | 118.62 | 116.02 | 118.24 | 116.53 | 603600.0 | 116.24 |
2020-12-17 | 118.49 | 116.33 | 117.83 | 117.68 | 216700.0 | 117.39 |
2020-12-16 | 118.54 | 116.2 | 118.54 | 116.51 | 219500.0 | 116.22 |
2020-12-15 | 118.69 | 115.89 | 116.15 | 118.3 | 304900.0 | 118.01 |
2020-12-14 | 119.16 | 115.42 | 118.69 | 115.47 | 271800.0 | 115.19 |
2020-12-11 | 118.34 | 116.0 | 116.08 | 117.22 | 280100.0 | 116.93 |
2020-12-10 | 118.62 | 116.67 | 117.9 | 117.4 | 183500.0 | 117.11 |
2020-12-09 | 122.11 | 118.51 | 119.86 | 119.28 | 263900.0 | 118.99 |
2020-12-08 | 120.19 | 117.35 | 118.46 | 119.63 | 313300.0 | 119.33 |
2020-12-07 | 117.8 | 115.43 | 116.81 | 116.41 | 338900.0 | 116.12 |
2020-12-04 | 117.59 | 115.77 | 115.77 | 116.77 | 280100.0 | 116.48 |
2020-12-03 | 118.2 | 114.94 | 118.2 | 115.51 | 384700.0 | 115.22 |
2020-12-02 | 120.01 | 117.86 | 119.75 | 118.1 | 339700.0 | 117.81 |
2020-12-01 | 121.39 | 119.47 | 120.19 | 120.39 | 279400.0 | 120.09 |
2020-11-30 | 121.78 | 118.64 | 121.78 | 119.04 | 399000.0 | 118.75 |
2020-11-27 | 123.0 | 121.45 | 122.31 | 122.24 | 188100.0 | 121.94 |
2020-11-25 | 123.37 | 120.84 | 122.44 | 121.94 | 197000.0 | 121.64 |
2020-11-24 | 124.82 | 122.32 | 124.82 | 123.49 | 458700.0 | 123.19 |
2020-11-23 | 123.62 | 120.37 | 120.37 | 123.45 | 260100.0 | 123.15 |
2020-11-20 | 120.32 | 118.6 | 119.96 | 119.47 | 350900.0 | 119.18 |
2020-11-19 | 119.98 | 117.77 | 118.37 | 119.67 | 268500.0 | 119.37 |
2020-11-18 | 120.61 | 118.52 | 120.54 | 118.9 | 390700.0 | 118.61 |
2020-11-17 | 119.61 | 115.74 | 117.95 | 119.23 | 371600.0 | 118.94 |
2020-11-16 | 119.44 | 114.87 | 116.23 | 119.12 | 460100.0 | 118.83 |
2020-11-13 | 114.44 | 111.71 | 111.71 | 114.25 | 175600.0 | 113.97 |
2020-11-12 | 111.03 | 108.51 | 110.04 | 110.9 | 337300.0 | 110.63 |
2020-11-11 | 113.36 | 109.5 | 113.36 | 110.44 | 191900.0 | 110.17 |
2020-11-10 | 113.59 | 111.12 | 111.46 | 112.6 | 261400.0 | 112.32 |
2020-11-09 | 117.08 | 111.46 | 115.09 | 111.65 | 256200.0 | 111.37 |
2020-11-06 | 109.28 | 107.51 | 108.17 | 108.81 | 134400.0 | 108.54 |
2020-11-05 | 108.6 | 105.73 | 105.73 | 107.7 | 155300.0 | 107.43 |
2020-11-04 | 106.57 | 102.92 | 105.91 | 104.26 | 229400.0 | 104.0 |
2020-11-03 | 107.65 | 105.1 | 106.25 | 106.94 | 264100.0 | 106.68 |
2020-11-02 | 104.99 | 99.82 | 100.0 | 104.91 | 343300.0 | 104.65 |
2020-10-30 | 99.31 | 97.18 | 98.21 | 98.65 | 311600.0 | 98.41 |
2020-10-29 | 101.93 | 96.74 | 101.93 | 98.53 | 681900.0 | 98.29 |
2020-10-28 | 95.0 | 92.06 | 92.6 | 94.11 | 345900.0 | 93.88 |
2020-10-27 | 96.51 | 94.14 | 96.47 | 94.34 | 184600.0 | 94.11 |
2020-10-26 | 98.89 | 95.88 | 98.8 | 96.66 | 150000.0 | 96.42 |
2020-10-23 | 100.37 | 97.47 | 97.79 | 100.21 | 146800.0 | 99.96 |
2020-10-22 | 99.11 | 96.51 | 98.53 | 96.71 | 330600.0 | 96.47 |
2020-10-21 | 100.26 | 98.19 | 99.24 | 98.51 | 291100.0 | 98.27 |
2020-10-20 | 101.41 | 98.83 | 98.83 | 99.69 | 162500.0 | 99.44 |
2020-10-19 | 101.08 | 98.13 | 100.93 | 98.34 | 193000.0 | 98.1 |
2020-10-16 | 102.2 | 100.9 | 101.15 | 100.98 | 169600.0 | 100.73 |
2020-10-15 | 101.31 | 97.78 | 97.78 | 100.97 | 153700.0 | 100.72 |
2020-10-14 | 100.35 | 98.49 | 98.49 | 99.3 | 112800.0 | 99.05 |
2020-10-13 | 101.69 | 98.65 | 101.17 | 98.7 | 146100.0 | 98.46 |
2020-10-12 | 101.95 | 100.33 | 101.88 | 100.53 | 127900.0 | 100.28 |
2020-10-09 | 101.81 | 99.87 | 100.96 | 99.95 | 150500.0 | 99.7 |
2020-10-08 | 100.38 | 98.5 | 100.38 | 99.72 | 168700.0 | 99.47 |
2020-10-07 | 101.55 | 98.94 | 99.68 | 99.76 | 166800.0 | 99.51 |
2020-10-06 | 100.25 | 97.26 | 97.59 | 98.66 | 370400.0 | 98.42 |
2020-10-05 | 97.38 | 95.14 | 95.14 | 97.33 | 188500.0 | 97.09 |
2020-10-02 | 95.18 | 91.82 | 91.82 | 93.54 | 216400.0 | 93.31 |
2020-10-01 | 94.67 | 92.52 | 94.26 | 93.58 | 242100.0 | 93.35 |
2020-09-30 | 96.35 | 92.98 | 95.85 | 93.87 | 274900.0 | 93.64 |
2020-09-29 | 97.23 | 95.0 | 95.75 | 95.13 | 214400.0 | 94.9 |
2020-09-28 | 95.98 | 93.74 | 94.25 | 95.88 | 243500.0 | 95.64 |
2020-09-25 | 94.37 | 92.73 | 93.9 | 93.04 | 232000.0 | 92.81 |
2020-09-24 | 97.05 | 94.07 | 94.63 | 94.27 | 208500.0 | 94.04 |
2020-09-23 | 96.97 | 94.75 | 94.75 | 95.08 | 376700.0 | 94.55 |
2020-09-22 | 95.05 | 93.17 | 93.31 | 94.81 | 226000.0 | 94.28 |
2020-09-21 | 96.15 | 92.18 | 95.54 | 93.17 | 199100.0 | 92.65 |
2020-09-18 | 101.08 | 97.1 | 100.76 | 97.42 | 431400.0 | 96.87 |
2020-09-17 | 101.12 | 97.05 | 97.76 | 100.36 | 218100.0 | 99.8 |
2020-09-16 | 100.55 | 98.23 | 98.7 | 98.77 | 200700.0 | 98.22 |
2020-09-15 | 98.99 | 97.91 | 98.69 | 98.14 | 122200.0 | 97.59 |
2020-09-14 | 98.68 | 97.52 | 98.14 | 98.32 | 188100.0 | 97.77 |
2020-09-11 | 98.22 | 96.85 | 97.12 | 97.6 | 106100.0 | 97.05 |
2020-09-10 | 99.45 | 96.55 | 99.25 | 96.79 | 115800.0 | 96.25 |
2020-09-09 | 99.73 | 97.96 | 97.96 | 99.15 | 143600.0 | 98.59 |
2020-09-08 | 99.12 | 97.14 | 98.27 | 97.49 | 314300.0 | 96.94 |
2020-09-04 | 101.09 | 98.09 | 100.79 | 99.19 | 155400.0 | 98.63 |
2020-09-03 | 103.32 | 98.56 | 103.13 | 99.2 | 214600.0 | 98.64 |
2020-09-02 | 103.17 | 100.44 | 101.2 | 102.98 | 153800.0 | 102.4 |
2020-09-01 | 101.09 | 97.95 | 98.62 | 101.07 | 181100.0 | 100.5 |
2020-08-31 | 99.66 | 98.19 | 99.66 | 98.86 | 238500.0 | 98.3 |
2020-08-28 | 100.08 | 98.12 | 100.08 | 99.66 | 271500.0 | 99.1 |
2020-08-27 | 100.63 | 99.06 | 99.92 | 99.85 | 238200.0 | 99.29 |
2020-08-26 | 99.96 | 98.5 | 99.52 | 99.53 | 159300.0 | 98.97 |
2020-08-25 | 99.58 | 98.28 | 98.84 | 99.52 | 268700.0 | 98.96 |
2020-08-24 | 98.23 | 96.5 | 97.41 | 98.13 | 160900.0 | 97.58 |
2020-08-21 | 97.02 | 95.6 | 95.7 | 96.63 | 167800.0 | 96.09 |
2020-08-20 | 96.22 | 94.07 | 94.1 | 95.98 | 291800.0 | 95.44 |
2020-08-19 | 96.1 | 94.68 | 95.61 | 95.04 | 178700.0 | 94.51 |
2020-08-18 | 96.49 | 95.19 | 96.08 | 95.42 | 263300.0 | 94.88 |
2020-08-17 | 98.37 | 96.08 | 98.1 | 96.24 | 269100.0 | 95.7 |
2020-08-14 | 98.3 | 97.36 | 97.75 | 97.51 | 255400.0 | 96.96 |
2020-08-13 | 99.91 | 97.72 | 99.24 | 98.28 | 213200.0 | 97.73 |
2020-08-12 | 100.7 | 98.6 | 99.92 | 100.23 | 243000.0 | 99.67 |
2020-08-11 | 100.43 | 98.13 | 99.3 | 98.67 | 262800.0 | 98.12 |
2020-08-10 | 98.27 | 96.49 | 96.78 | 97.64 | 255200.0 | 97.09 |
2020-08-07 | 96.93 | 95.38 | 95.41 | 96.83 | 146400.0 | 96.29 |
2020-08-06 | 97.35 | 94.71 | 96.78 | 95.51 | 175400.0 | 94.97 |
2020-08-05 | 97.0 | 94.01 | 94.19 | 96.72 | 270500.0 | 96.18 |
2020-08-04 | 94.47 | 89.77 | 93.39 | 92.58 | 607900.0 | 92.06 |
2020-08-03 | 95.5 | 91.83 | 92.61 | 94.89 | 357000.0 | 94.36 |
2020-07-31 | 93.16 | 91.03 | 92.36 | 91.97 | 401200.0 | 91.45 |
2020-07-30 | 93.25 | 91.67 | 92.7 | 93.0 | 206000.0 | 92.48 |
2020-07-29 | 94.99 | 92.39 | 93.38 | 94.45 | 187600.0 | 93.92 |
2020-07-28 | 93.38 | 91.58 | 93.0 | 91.63 | 215700.0 | 91.12 |
2020-07-27 | 93.6 | 91.37 | 91.44 | 93.51 | 165400.0 | 92.98 |
2020-07-24 | 93.02 | 91.67 | 93.02 | 91.82 | 99700.0 | 91.3 |
2020-07-23 | 93.37 | 91.35 | 91.83 | 92.75 | 104200.0 | 92.23 |
2020-07-22 | 92.15 | 90.81 | 90.81 | 91.83 | 134100.0 | 91.31 |
2020-07-21 | 92.59 | 90.88 | 91.83 | 91.47 | 183100.0 | 90.96 |
2020-07-20 | 92.24 | 90.15 | 91.5 | 90.97 | 182300.0 | 90.46 |
2020-07-17 | 92.87 | 91.75 | 92.06 | 91.91 | 207700.0 | 91.39 |
2020-07-16 | 93.56 | 91.25 | 92.0 | 91.93 | 227900.0 | 91.41 |
2020-07-15 | 92.59 | 91.06 | 91.8 | 92.0 | 247900.0 | 91.48 |
2020-07-14 | 90.3 | 86.96 | 87.29 | 90.11 | 290100.0 | 89.6 |
2020-07-13 | 89.37 | 86.7 | 86.98 | 87.61 | 197200.0 | 87.12 |
2020-07-10 | 86.79 | 85.72 | 86.06 | 86.48 | 149000.0 | 85.99 |
2020-07-09 | 87.64 | 85.21 | 87.05 | 86.12 | 209300.0 | 85.64 |
2020-07-08 | 87.6 | 85.91 | 86.08 | 87.25 | 173800.0 | 86.76 |
2020-07-07 | 87.33 | 85.37 | 87.05 | 85.62 | 224800.0 | 85.14 |
2020-07-06 | 88.61 | 86.77 | 87.98 | 87.79 | 195200.0 | 87.3 |
2020-07-02 | 87.58 | 85.27 | 86.45 | 86.15 | 225300.0 | 85.67 |
2020-07-01 | 87.51 | 84.59 | 87.28 | 84.75 | 208200.0 | 84.27 |
2020-06-30 | 87.89 | 85.17 | 85.17 | 87.32 | 181100.0 | 86.83 |
2020-06-29 | 86.67 | 84.48 | 85.07 | 85.83 | 211700.0 | 85.35 |
2020-06-26 | 85.18 | 82.05 | 82.37 | 84.27 | 800200.0 | 83.8 |
2020-06-25 | 83.18 | 79.19 | 80.16 | 83.12 | 328100.0 | 82.65 |
2020-06-24 | 81.87 | 80.41 | 81.66 | 80.69 | 242100.0 | 79.94 |
2020-06-23 | 83.92 | 81.82 | 83.92 | 82.85 | 245800.0 | 82.08 |
2020-06-22 | 83.19 | 80.75 | 81.83 | 82.67 | 193700.0 | 81.9 |
2020-06-19 | 84.07 | 82.15 | 84.07 | 82.9 | 688700.0 | 82.13 |
2020-06-18 | 84.3 | 82.54 | 83.03 | 83.06 | 203000.0 | 82.29 |
2020-06-17 | 85.38 | 83.77 | 85.11 | 84.25 | 209800.0 | 83.47 |
2020-06-16 | 85.8 | 82.68 | 85.07 | 84.5 | 228800.0 | 83.71 |
2020-06-15 | 82.3 | 78.22 | 78.41 | 81.49 | 289000.0 | 80.73 |
2020-06-12 | 82.51 | 78.56 | 81.92 | 81.39 | 424900.0 | 80.63 |
2020-06-11 | 81.92 | 78.43 | 81.7 | 78.81 | 271900.0 | 78.08 |
2020-06-10 | 88.3 | 85.24 | 88.3 | 85.24 | 350000.0 | 84.45 |
2020-06-09 | 89.92 | 87.1 | 87.93 | 88.98 | 342100.0 | 88.15 |
2020-06-08 | 90.21 | 88.84 | 90.0 | 89.37 | 335400.0 | 88.54 |
2020-06-05 | 90.65 | 88.29 | 89.14 | 89.42 | 280800.0 | 88.59 |
2020-06-04 | 85.8 | 82.75 | 83.24 | 85.8 | 278000.0 | 85.0 |
2020-06-03 | 84.37 | 81.76 | 83.0 | 84.03 | 181100.0 | 83.25 |
2020-06-02 | 82.65 | 81.07 | 82.26 | 81.71 | 122600.0 | 80.95 |
2020-06-01 | 82.42 | 79.93 | 80.76 | 81.26 | 280200.0 | 80.5 |
2020-05-29 | 80.32 | 78.65 | 79.85 | 79.54 | 253300.0 | 78.8 |
2020-05-28 | 83.0 | 80.52 | 82.94 | 80.81 | 155600.0 | 80.06 |
2020-05-27 | 82.96 | 79.8 | 80.0 | 82.08 | 293500.0 | 81.32 |
2020-05-26 | 81.37 | 78.43 | 79.46 | 79.84 | 274500.0 | 79.1 |
2020-05-22 | 77.24 | 75.63 | 76.82 | 76.64 | 84000.0 | 75.93 |
2020-05-21 | 78.68 | 76.81 | 77.51 | 77.14 | 162200.0 | 76.42 |
2020-05-20 | 78.7 | 76.92 | 77.16 | 77.7 | 247500.0 | 76.98 |
2020-05-19 | 77.24 | 75.04 | 75.28 | 75.41 | 210000.0 | 74.71 |
2020-05-18 | 76.31 | 73.82 | 73.97 | 75.89 | 234600.0 | 75.18 |
2020-05-15 | 70.67 | 67.48 | 67.48 | 69.61 | 318200.0 | 68.96 |
2020-05-14 | 68.58 | 63.44 | 65.97 | 68.57 | 273800.0 | 67.93 |
2020-05-13 | 68.79 | 64.51 | 68.79 | 65.32 | 218200.0 | 64.71 |
2020-05-12 | 74.11 | 69.52 | 74.11 | 69.52 | 267000.0 | 68.87 |
2020-05-11 | 74.51 | 72.18 | 74.29 | 73.88 | 328200.0 | 73.19 |
2020-05-08 | 75.93 | 74.06 | 74.32 | 75.68 | 193900.0 | 74.98 |
2020-05-07 | 73.75 | 72.27 | 72.79 | 72.78 | 160200.0 | 72.1 |
2020-05-06 | 72.39 | 69.98 | 72.3 | 71.25 | 244800.0 | 70.59 |
2020-05-05 | 77.1 | 70.62 | 73.25 | 72.48 | 294300.0 | 71.81 |
2020-05-04 | 68.94 | 66.2 | 68.17 | 67.51 | 252500.0 | 66.88 |
2020-05-01 | 69.87 | 67.67 | 69.19 | 69.27 | 287200.0 | 68.62 |
2020-04-30 | 71.92 | 70.3 | 71.17 | 71.01 | 258200.0 | 70.35 |
2020-04-29 | 73.76 | 71.73 | 72.22 | 73.03 | 200100.0 | 72.35 |
2020-04-28 | 71.38 | 69.29 | 70.08 | 70.5 | 171300.0 | 69.84 |
2020-04-27 | 69.21 | 65.85 | 66.18 | 68.68 | 168200.0 | 68.04 |
2020-04-24 | 66.43 | 64.72 | 65.73 | 66.01 | 105900.0 | 65.4 |
2020-04-23 | 66.58 | 64.37 | 65.03 | 65.41 | 133900.0 | 64.8 |
2020-04-22 | 65.83 | 63.3 | 64.84 | 64.16 | 177400.0 | 63.56 |
2020-04-21 | 63.66 | 61.46 | 62.0 | 63.26 | 312200.0 | 62.67 |
2020-04-20 | 65.75 | 63.58 | 64.55 | 63.82 | 241400.0 | 63.23 |
2020-04-17 | 66.7 | 64.86 | 65.55 | 65.72 | 243500.0 | 65.11 |
2020-04-16 | 65.0 | 61.95 | 63.31 | 63.06 | 294400.0 | 62.47 |
2020-04-15 | 67.03 | 64.39 | 67.03 | 64.5 | 346400.0 | 63.9 |
2020-04-14 | 71.01 | 68.43 | 71.01 | 69.45 | 141200.0 | 68.8 |
2020-04-13 | 70.87 | 67.7 | 70.87 | 69.05 | 148700.0 | 68.41 |
2020-04-09 | 73.65 | 70.03 | 71.67 | 71.11 | 140600.0 | 70.45 |
2020-04-08 | 70.8 | 65.77 | 67.06 | 70.54 | 193900.0 | 69.88 |
2020-04-07 | 69.26 | 65.85 | 68.35 | 66.45 | 215300.0 | 65.83 |
2020-04-06 | 66.28 | 59.69 | 59.98 | 65.47 | 197500.0 | 64.86 |
2020-04-03 | 61.48 | 56.13 | 60.97 | 57.85 | 280900.0 | 57.31 |
2020-04-02 | 62.08 | 59.11 | 59.45 | 61.82 | 247900.0 | 61.24 |
2020-04-01 | 60.86 | 58.38 | 60.04 | 60.21 | 253700.0 | 59.65 |
2020-03-31 | 63.3 | 60.31 | 60.6 | 62.95 | 307200.0 | 62.36 |
2020-03-30 | 61.92 | 57.51 | 59.01 | 61.23 | 255900.0 | 60.66 |
2020-03-27 | 60.68 | 58.16 | 60.48 | 59.23 | 209800.0 | 58.68 |
2020-03-26 | 64.0 | 60.36 | 60.69 | 62.89 | 210600.0 | 62.3 |
2020-03-25 | 63.07 | 55.46 | 57.6 | 60.51 | 324500.0 | 59.65 |
2020-03-24 | 57.53 | 54.65 | 55.13 | 57.16 | 398200.0 | 56.35 |
2020-03-23 | 57.1 | 51.99 | 57.1 | 53.13 | 354400.0 | 52.37 |
2020-03-20 | 63.27 | 57.48 | 59.7 | 57.66 | 481900.0 | 56.84 |
2020-03-19 | 59.8 | 55.22 | 56.9 | 59.13 | 363000.0 | 58.29 |
2020-03-18 | 66.73 | 55.83 | 64.52 | 57.43 | 355300.0 | 56.61 |
2020-03-17 | 69.51 | 60.22 | 62.14 | 68.75 | 429800.0 | 67.77 |
2020-03-16 | 63.96 | 59.01 | 59.01 | 61.1 | 351700.0 | 60.23 |
2020-03-13 | 67.56 | 63.16 | 66.84 | 67.56 | 442100.0 | 66.6 |
2020-03-12 | 67.64 | 63.35 | 66.98 | 63.35 | 418500.0 | 62.45 |
2020-03-11 | 72.85 | 70.87 | 71.97 | 72.48 | 514500.0 | 71.45 |
2020-03-10 | 73.79 | 67.87 | 70.26 | 73.73 | 416900.0 | 72.68 |
2020-03-09 | 71.84 | 67.34 | 70.94 | 67.84 | 408500.0 | 66.88 |
2020-03-06 | 76.42 | 74.76 | 75.6 | 76.06 | 307500.0 | 74.98 |
2020-03-05 | 79.47 | 77.62 | 79.15 | 78.24 | 430900.0 | 77.13 |
2020-03-04 | 81.15 | 78.79 | 80.24 | 81.14 | 352500.0 | 79.99 |
2020-03-03 | 82.25 | 78.89 | 80.82 | 79.68 | 584700.0 | 78.55 |
2020-03-02 | 81.27 | 76.67 | 78.43 | 80.9 | 393700.0 | 79.75 |
2020-02-28 | 78.88 | 76.3 | 77.26 | 77.64 | 457300.0 | 76.54 |
2020-02-27 | 82.16 | 78.29 | 80.39 | 79.81 | 396900.0 | 78.67 |
2020-02-26 | 83.97 | 81.81 | 83.76 | 82.38 | 295000.0 | 81.21 |
2020-02-25 | 87.46 | 82.78 | 87.18 | 83.16 | 344000.0 | 81.98 |
2020-02-24 | 87.67 | 85.45 | 87.67 | 86.86 | 269600.0 | 85.62 |
2020-02-21 | 89.75 | 88.26 | 89.03 | 89.67 | 401700.0 | 88.39 |
2020-02-20 | 89.69 | 87.93 | 88.08 | 89.53 | 266200.0 | 88.26 |
2020-02-19 | 89.18 | 87.81 | 88.99 | 88.13 | 351900.0 | 86.88 |
2020-02-18 | 89.05 | 88.07 | 88.51 | 88.45 | 205800.0 | 87.19 |