名前 | RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share) |
ティッカー | RELX |
国 | United Kingdom |
上場年 | 2015.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.08 | 25.86 | 25.94 | 25.9 | 598200.0 | 25.9 |
2021-02-12 | 25.91 | 25.55 | 25.56 | 25.85 | 532500.0 | 25.85 |
2021-02-11 | 25.36 | 25.19 | 25.27 | 25.3 | 547300.0 | 25.3 |
2021-02-10 | 24.88 | 24.61 | 24.85 | 24.74 | 596300.0 | 24.74 |
2021-02-09 | 25.03 | 24.77 | 24.79 | 24.96 | 545600.0 | 24.96 |
2021-02-08 | 25.41 | 25.17 | 25.39 | 25.26 | 740100.0 | 25.26 |
2021-02-05 | 25.33 | 25.11 | 25.22 | 25.19 | 598800.0 | 25.19 |
2021-02-04 | 25.55 | 25.26 | 25.31 | 25.49 | 487200.0 | 25.49 |
2021-02-03 | 25.52 | 25.27 | 25.47 | 25.42 | 440000.0 | 25.42 |
2021-02-02 | 25.69 | 25.42 | 25.48 | 25.64 | 340500.0 | 25.64 |
2021-02-01 | 25.38 | 25.13 | 25.21 | 25.36 | 479400.0 | 25.36 |
2021-01-29 | 25.21 | 24.78 | 25.12 | 24.82 | 440000.0 | 24.82 |
2021-01-28 | 25.73 | 25.36 | 25.38 | 25.5 | 595200.0 | 25.5 |
2021-01-27 | 25.71 | 25.38 | 25.55 | 25.46 | 718100.0 | 25.46 |
2021-01-26 | 25.91 | 25.72 | 25.84 | 25.88 | 473500.0 | 25.88 |
2021-01-25 | 25.65 | 25.41 | 25.55 | 25.63 | 622000.0 | 25.63 |
2021-01-22 | 25.7 | 25.53 | 25.57 | 25.54 | 701900.0 | 25.54 |
2021-01-21 | 25.12 | 24.9 | 24.98 | 25.1 | 433600.0 | 25.1 |
2021-01-20 | 25.11 | 24.84 | 24.87 | 25.1 | 312500.0 | 25.1 |
2021-01-19 | 24.97 | 24.74 | 24.83 | 24.91 | 517300.0 | 24.91 |
2021-01-15 | 24.88 | 24.56 | 24.76 | 24.78 | 450800.0 | 24.78 |
2021-01-14 | 25.1 | 24.84 | 24.89 | 24.94 | 400100.0 | 24.94 |
2021-01-13 | 25.01 | 24.8 | 24.93 | 24.86 | 390800.0 | 24.86 |
2021-01-12 | 25.02 | 24.82 | 24.95 | 25.0 | 431000.0 | 25.0 |
2021-01-11 | 25.44 | 25.18 | 25.31 | 25.28 | 386600.0 | 25.28 |
2021-01-08 | 25.83 | 25.51 | 25.65 | 25.71 | 472700.0 | 25.71 |
2021-01-07 | 25.56 | 25.29 | 25.53 | 25.43 | 635000.0 | 25.43 |
2021-01-06 | 26.06 | 25.46 | 25.51 | 25.95 | 868800.0 | 25.95 |
2021-01-05 | 25.01 | 24.72 | 24.79 | 25.01 | 757100.0 | 25.01 |
2021-01-04 | 25.45 | 24.85 | 25.4 | 24.91 | 563800.0 | 24.91 |
2020-12-31 | 24.67 | 24.54 | 24.59 | 24.66 | 237200.0 | 24.66 |
2020-12-30 | 25.0 | 24.75 | 25.0 | 24.76 | 322000.0 | 24.76 |
2020-12-29 | 25.2 | 24.87 | 25.15 | 24.95 | 454200.0 | 24.95 |
2020-12-28 | 24.82 | 24.62 | 24.63 | 24.73 | 381500.0 | 24.73 |
2020-12-24 | 24.42 | 24.3 | 24.37 | 24.4 | 164100.0 | 24.4 |
2020-12-23 | 24.26 | 24.07 | 24.23 | 24.16 | 412400.0 | 24.16 |
2020-12-22 | 24.04 | 23.86 | 23.9 | 24.02 | 333800.0 | 24.02 |
2020-12-21 | 24.11 | 23.65 | 23.86 | 24.09 | 434300.0 | 24.09 |
2020-12-18 | 24.48 | 24.24 | 24.41 | 24.43 | 490600.0 | 24.43 |
2020-12-17 | 24.46 | 24.29 | 24.45 | 24.36 | 399600.0 | 24.36 |
2020-12-16 | 24.15 | 24.03 | 24.07 | 24.09 | 280400.0 | 24.09 |
2020-12-15 | 23.95 | 23.73 | 23.79 | 23.91 | 354500.0 | 23.91 |
2020-12-14 | 24.13 | 23.91 | 24.1 | 23.92 | 501000.0 | 23.92 |
2020-12-11 | 24.17 | 23.94 | 23.95 | 24.14 | 488700.0 | 24.14 |
2020-12-10 | 24.49 | 24.26 | 24.28 | 24.38 | 369100.0 | 24.38 |
2020-12-09 | 24.36 | 24.13 | 24.34 | 24.25 | 443100.0 | 24.25 |
2020-12-08 | 24.15 | 23.89 | 23.96 | 24.12 | 344600.0 | 24.12 |
2020-12-07 | 24.01 | 23.68 | 23.73 | 23.93 | 501900.0 | 23.93 |
2020-12-04 | 23.85 | 23.64 | 23.66 | 23.85 | 537100.0 | 23.85 |
2020-12-03 | 23.82 | 23.62 | 23.67 | 23.77 | 359900.0 | 23.77 |
2020-12-02 | 23.78 | 23.55 | 23.7 | 23.64 | 314700.0 | 23.64 |
2020-12-01 | 23.74 | 23.57 | 23.57 | 23.7 | 354000.0 | 23.7 |
2020-11-30 | 23.71 | 23.36 | 23.57 | 23.38 | 573000.0 | 23.38 |
2020-11-27 | 23.42 | 23.18 | 23.22 | 23.38 | 341300.0 | 23.38 |
2020-11-25 | 23.51 | 23.27 | 23.33 | 23.4 | 2268600.0 | 23.4 |
2020-11-24 | 23.51 | 23.33 | 23.5 | 23.45 | 1057500.0 | 23.45 |
2020-11-23 | 23.71 | 23.42 | 23.62 | 23.59 | 1136000.0 | 23.59 |
2020-11-20 | 23.76 | 23.58 | 23.76 | 23.63 | 674000.0 | 23.63 |
2020-11-19 | 23.73 | 23.2 | 23.3 | 23.66 | 1403600.0 | 23.66 |
2020-11-18 | 23.15 | 22.94 | 22.95 | 23.02 | 973300.0 | 23.02 |
2020-11-17 | 22.85 | 22.63 | 22.84 | 22.72 | 690900.0 | 22.72 |
2020-11-16 | 23.51 | 23.17 | 23.48 | 23.25 | 787200.0 | 23.25 |
2020-11-13 | 23.49 | 23.27 | 23.27 | 23.47 | 568400.0 | 23.47 |
2020-11-12 | 23.92 | 23.61 | 23.86 | 23.65 | 1163900.0 | 23.65 |
2020-11-11 | 23.83 | 23.66 | 23.73 | 23.73 | 1040300.0 | 23.73 |
2020-11-10 | 23.99 | 23.66 | 23.86 | 23.68 | 1522400.0 | 23.68 |
2020-11-09 | 24.73 | 23.84 | 24.56 | 23.84 | 1084400.0 | 23.84 |
2020-11-06 | 22.13 | 21.95 | 22.05 | 22.07 | 897600.0 | 22.07 |
2020-11-05 | 22.02 | 21.79 | 21.82 | 21.88 | 883200.0 | 21.88 |
2020-11-04 | 21.22 | 20.98 | 21.04 | 21.06 | 1510300.0 | 21.06 |
2020-11-03 | 21.24 | 20.91 | 20.95 | 21.16 | 1206900.0 | 21.16 |
2020-11-02 | 20.49 | 20.11 | 20.45 | 20.37 | 1638900.0 | 20.37 |
2020-10-30 | 19.88 | 19.52 | 19.69 | 19.73 | 911100.0 | 19.73 |
2020-10-29 | 20.27 | 19.8 | 19.97 | 20.05 | 1418100.0 | 20.05 |
2020-10-28 | 20.33 | 20.07 | 20.23 | 20.14 | 851500.0 | 20.14 |
2020-10-27 | 21.05 | 20.86 | 21.0 | 20.9 | 560500.0 | 20.9 |
2020-10-26 | 21.18 | 20.84 | 21.13 | 20.93 | 466200.0 | 20.93 |
2020-10-23 | 21.44 | 21.25 | 21.44 | 21.4 | 408400.0 | 21.4 |
2020-10-22 | 21.57 | 21.37 | 21.53 | 21.42 | 672300.0 | 21.42 |
2020-10-21 | 21.94 | 21.72 | 21.81 | 21.77 | 477100.0 | 21.77 |
2020-10-20 | 22.18 | 22.01 | 22.06 | 22.02 | 566400.0 | 22.02 |
2020-10-19 | 22.2 | 21.64 | 22.14 | 21.64 | 528700.0 | 21.64 |
2020-10-16 | 22.25 | 21.98 | 22.0 | 22.04 | 604800.0 | 22.04 |
2020-10-15 | 21.48 | 21.3 | 21.33 | 21.43 | 477600.0 | 21.43 |
2020-10-14 | 22.16 | 21.88 | 22.13 | 22.01 | 425500.0 | 22.01 |
2020-10-13 | 22.21 | 22.03 | 22.16 | 22.09 | 477200.0 | 22.09 |
2020-10-12 | 22.31 | 22.15 | 22.2 | 22.25 | 665500.0 | 22.25 |
2020-10-09 | 22.14 | 21.83 | 21.84 | 22.07 | 718800.0 | 22.07 |
2020-10-08 | 21.9 | 21.78 | 21.84 | 21.8 | 434500.0 | 21.8 |
2020-10-07 | 21.85 | 21.63 | 21.82 | 21.68 | 840200.0 | 21.68 |
2020-10-06 | 22.57 | 22.17 | 22.57 | 22.23 | 589100.0 | 22.23 |
2020-10-05 | 22.93 | 22.77 | 22.82 | 22.89 | 428900.0 | 22.89 |
2020-10-02 | 22.68 | 22.29 | 22.3 | 22.6 | 570300.0 | 22.6 |
2020-10-01 | 22.41 | 21.98 | 22.18 | 22.29 | 1289600.0 | 22.29 |
2020-09-30 | 22.49 | 22.26 | 22.34 | 22.37 | 420700.0 | 22.37 |
2020-09-29 | 22.44 | 22.2 | 22.36 | 22.25 | 517300.0 | 22.25 |
2020-09-28 | 22.57 | 22.34 | 22.51 | 22.41 | 446300.0 | 22.41 |
2020-09-25 | 22.32 | 21.76 | 21.76 | 22.26 | 604500.0 | 22.26 |
2020-09-24 | 21.88 | 21.53 | 21.83 | 21.69 | 1394700.0 | 21.69 |
2020-09-23 | 22.44 | 22.11 | 22.36 | 22.13 | 629500.0 | 22.13 |
2020-09-22 | 21.96 | 21.63 | 21.76 | 21.87 | 967400.0 | 21.87 |
2020-09-21 | 22.28 | 21.77 | 22.26 | 22.03 | 942400.0 | 22.03 |
2020-09-18 | 23.49 | 23.2 | 23.35 | 23.34 | 560400.0 | 23.34 |
2020-09-17 | 23.36 | 23.11 | 23.13 | 23.29 | 591300.0 | 23.29 |
2020-09-16 | 23.59 | 23.32 | 23.51 | 23.38 | 583700.0 | 23.38 |
2020-09-15 | 23.41 | 23.28 | 23.29 | 23.38 | 488000.0 | 23.38 |
2020-09-14 | 23.31 | 23.08 | 23.25 | 23.13 | 420900.0 | 23.13 |
2020-09-11 | 23.14 | 22.83 | 23.0 | 23.01 | 470400.0 | 23.01 |
2020-09-10 | 23.32 | 22.79 | 23.25 | 22.82 | 562600.0 | 22.82 |
2020-09-09 | 23.47 | 23.13 | 23.16 | 23.33 | 601800.0 | 23.33 |
2020-09-08 | 22.99 | 22.66 | 22.75 | 22.7 | 721400.0 | 22.7 |
2020-09-04 | 22.86 | 22.26 | 22.81 | 22.65 | 750000.0 | 22.65 |
2020-09-03 | 23.45 | 22.66 | 23.42 | 22.75 | 703500.0 | 22.75 |
2020-09-02 | 23.2 | 22.72 | 22.72 | 23.18 | 638500.0 | 23.18 |
2020-09-01 | 22.49 | 22.28 | 22.39 | 22.38 | 681200.0 | 22.38 |
2020-08-31 | 22.83 | 22.62 | 22.67 | 22.66 | 480200.0 | 22.66 |
2020-08-28 | 22.88 | 22.74 | 22.86 | 22.82 | 470600.0 | 22.82 |
2020-08-27 | 22.97 | 22.67 | 22.97 | 22.73 | 529300.0 | 22.73 |
2020-08-26 | 22.9 | 22.62 | 22.62 | 22.84 | 332100.0 | 22.84 |
2020-08-25 | 23.04 | 22.75 | 23.03 | 22.83 | 581700.0 | 22.83 |
2020-08-24 | 23.09 | 22.92 | 23.05 | 23.03 | 923400.0 | 23.03 |
2020-08-21 | 22.74 | 22.54 | 22.57 | 22.73 | 519600.0 | 22.73 |
2020-08-20 | 22.75 | 22.48 | 22.53 | 22.63 | 575300.0 | 22.63 |
2020-08-19 | 22.97 | 22.7 | 22.92 | 22.75 | 695800.0 | 22.75 |
2020-08-18 | 22.85 | 22.72 | 22.85 | 22.78 | 443900.0 | 22.78 |
2020-08-17 | 22.84 | 22.7 | 22.74 | 22.77 | 427200.0 | 22.77 |
2020-08-14 | 22.7 | 22.47 | 22.7 | 22.51 | 471900.0 | 22.51 |
2020-08-13 | 23.25 | 23.01 | 23.1 | 23.06 | 519700.0 | 23.06 |
2020-08-12 | 23.3 | 22.89 | 22.94 | 23.16 | 1348200.0 | 23.16 |
2020-08-11 | 22.69 | 22.37 | 22.65 | 22.38 | 662200.0 | 22.38 |
2020-08-10 | 22.23 | 22.12 | 22.2 | 22.15 | 515400.0 | 22.15 |
2020-08-07 | 22.2 | 22.01 | 22.02 | 22.16 | 726300.0 | 22.16 |
2020-08-06 | 22.12 | 21.94 | 21.97 | 22.11 | 1615700.0 | 22.11 |
2020-08-05 | 21.92 | 21.65 | 21.83 | 21.67 | 928800.0 | 21.67 |
2020-08-04 | 21.43 | 21.24 | 21.33 | 21.34 | 986700.0 | 21.34 |
2020-08-03 | 21.83 | 21.55 | 21.62 | 21.7 | 851500.0 | 21.7 |
2020-07-31 | 21.41 | 21.03 | 21.36 | 21.17 | 1139800.0 | 21.17 |
2020-07-30 | 21.79 | 21.23 | 21.47 | 21.77 | 1127500.0 | 21.6 |
2020-07-29 | 22.0 | 21.76 | 21.87 | 21.95 | 1179600.0 | 21.78 |
2020-07-28 | 21.92 | 21.59 | 21.68 | 21.61 | 1869800.0 | 21.44 |
2020-07-27 | 21.82 | 21.51 | 21.72 | 21.53 | 1832800.0 | 21.36 |
2020-07-24 | 21.68 | 21.04 | 21.68 | 21.12 | 2664100.0 | 20.95 |
2020-07-23 | 21.85 | 21.18 | 21.55 | 21.18 | 3131600.0 | 21.01 |
2020-07-22 | 22.99 | 22.42 | 22.44 | 22.98 | 1823600.0 | 22.8 |
2020-07-21 | 22.83 | 22.56 | 22.71 | 22.72 | 2239200.0 | 22.54 |
2020-07-20 | 22.92 | 22.59 | 22.71 | 22.92 | 1081900.0 | 22.74 |
2020-07-17 | 22.94 | 22.63 | 22.75 | 22.91 | 858000.0 | 22.73 |
2020-07-16 | 22.96 | 22.79 | 22.9 | 22.88 | 911300.0 | 22.7 |
2020-07-15 | 23.2 | 22.96 | 23.2 | 23.08 | 887200.0 | 22.9 |
2020-07-14 | 22.72 | 22.3 | 22.4 | 22.68 | 1438500.0 | 22.5 |
2020-07-13 | 23.03 | 22.57 | 22.9 | 22.62 | 967100.0 | 22.44 |
2020-07-10 | 23.08 | 22.9 | 23.0 | 23.05 | 606100.0 | 22.87 |
2020-07-09 | 23.25 | 22.82 | 23.24 | 23.01 | 1304700.0 | 22.83 |
2020-07-08 | 23.41 | 23.14 | 23.16 | 23.38 | 590800.0 | 23.2 |
2020-07-07 | 23.46 | 23.22 | 23.33 | 23.22 | 609300.0 | 23.04 |
2020-07-06 | 23.66 | 23.43 | 23.43 | 23.52 | 919600.0 | 23.33 |
2020-07-02 | 23.46 | 23.3 | 23.36 | 23.37 | 1904200.0 | 23.19 |
2020-07-01 | 23.68 | 23.35 | 23.43 | 23.65 | 1269300.0 | 23.46 |
2020-06-30 | 23.59 | 23.1 | 23.14 | 23.56 | 2645200.0 | 23.37 |
2020-06-29 | 23.62 | 23.24 | 23.39 | 23.62 | 1998700.0 | 23.43 |
2020-06-26 | 23.76 | 23.36 | 23.72 | 23.46 | 1363200.0 | 23.27 |
2020-06-25 | 23.67 | 23.24 | 23.34 | 23.66 | 1246200.0 | 23.47 |
2020-06-24 | 23.57 | 23.09 | 23.49 | 23.27 | 1591400.0 | 23.09 |
2020-06-23 | 24.25 | 24.06 | 24.15 | 24.16 | 872600.0 | 23.97 |
2020-06-22 | 24.0 | 23.64 | 23.83 | 23.98 | 800400.0 | 23.79 |
2020-06-19 | 24.04 | 23.44 | 23.94 | 23.5 | 527100.0 | 23.31 |
2020-06-18 | 23.49 | 23.28 | 23.45 | 23.44 | 356500.0 | 23.25 |
2020-06-17 | 23.96 | 23.66 | 23.79 | 23.79 | 454600.0 | 23.6 |
2020-06-16 | 23.95 | 23.5 | 23.87 | 23.67 | 569600.0 | 23.48 |
2020-06-15 | 23.41 | 22.86 | 23.05 | 23.33 | 581800.0 | 23.15 |
2020-06-12 | 23.62 | 22.79 | 23.58 | 23.2 | 691200.0 | 23.02 |
2020-06-11 | 23.5 | 22.72 | 23.47 | 22.8 | 543400.0 | 22.62 |
2020-06-10 | 24.22 | 23.92 | 24.04 | 24.04 | 669700.0 | 23.85 |
2020-06-09 | 24.02 | 23.62 | 23.62 | 23.91 | 759700.0 | 23.72 |
2020-06-08 | 24.32 | 24.0 | 24.02 | 24.28 | 696200.0 | 24.09 |
2020-06-05 | 24.35 | 23.97 | 24.02 | 24.23 | 542600.0 | 24.04 |
2020-06-04 | 24.56 | 24.24 | 24.32 | 24.29 | 1146000.0 | 24.1 |
2020-06-03 | 24.63 | 24.23 | 24.27 | 24.6 | 495700.0 | 24.41 |
2020-06-02 | 24.0 | 23.82 | 23.97 | 23.97 | 351800.0 | 23.78 |
2020-06-01 | 23.84 | 23.52 | 23.57 | 23.81 | 470100.0 | 23.62 |
2020-05-29 | 23.58 | 22.99 | 23.57 | 23.29 | 768800.0 | 23.11 |
2020-05-28 | 23.93 | 23.56 | 23.56 | 23.68 | 893900.0 | 23.49 |
2020-05-27 | 23.21 | 22.85 | 23.04 | 23.19 | 618100.0 | 23.01 |
2020-05-26 | 23.39 | 23.17 | 23.31 | 23.2 | 603000.0 | 23.02 |
2020-05-22 | 23.09 | 22.79 | 22.85 | 22.97 | 486400.0 | 22.79 |
2020-05-21 | 23.16 | 22.83 | 23.1 | 22.85 | 497100.0 | 22.67 |
2020-05-20 | 23.32 | 22.91 | 23.32 | 23.04 | 873200.0 | 22.86 |
2020-05-19 | 22.61 | 22.36 | 22.53 | 22.37 | 687200.0 | 22.19 |
2020-05-18 | 22.84 | 22.41 | 22.45 | 22.77 | 619600.0 | 22.59 |
2020-05-15 | 21.97 | 21.67 | 21.8 | 21.92 | 790600.0 | 21.75 |
2020-05-14 | 22.13 | 21.71 | 21.89 | 22.13 | 1187800.0 | 21.96 |
2020-05-13 | 22.89 | 22.27 | 22.85 | 22.42 | 645900.0 | 22.24 |
2020-05-12 | 23.31 | 22.82 | 23.31 | 22.83 | 627300.0 | 22.65 |
2020-05-11 | 23.34 | 22.91 | 22.97 | 23.15 | 873700.0 | 22.97 |
2020-05-08 | 23.25 | 23.0 | 23.05 | 23.14 | 533700.0 | 22.96 |
2020-05-07 | 23.0 | 22.56 | 22.59 | 22.94 | 1123700.0 | 22.76 |
2020-05-06 | 22.4 | 22.07 | 22.37 | 22.07 | 599200.0 | 21.9 |
2020-05-05 | 22.68 | 22.3 | 22.34 | 22.47 | 543300.0 | 22.29 |
2020-05-04 | 22.47 | 22.25 | 22.43 | 22.42 | 660700.0 | 22.24 |
2020-05-01 | 22.77 | 22.34 | 22.68 | 22.51 | 527100.0 | 22.33 |
2020-04-30 | 23.01 | 22.44 | 22.9 | 22.66 | 749700.0 | 22.48 |
2020-04-29 | 23.38 | 23.15 | 23.19 | 23.3 | 584400.0 | 23.12 |
2020-04-28 | 23.06 | 22.78 | 22.97 | 22.81 | 648200.0 | 22.63 |
2020-04-27 | 22.39 | 22.19 | 22.29 | 22.32 | 622500.0 | 22.14 |
2020-04-24 | 21.76 | 21.45 | 21.68 | 21.73 | 511700.0 | 21.56 |
2020-04-23 | 22.56 | 22.0 | 22.32 | 22.01 | 835700.0 | 21.42 |
2020-04-22 | 22.69 | 22.42 | 22.55 | 22.62 | 557100.0 | 22.02 |
2020-04-21 | 22.67 | 22.14 | 22.42 | 22.15 | 698200.0 | 21.56 |
2020-04-20 | 23.56 | 23.06 | 23.12 | 23.15 | 1047400.0 | 22.53 |
2020-04-17 | 23.38 | 22.84 | 23.38 | 23.07 | 868700.0 | 22.45 |
2020-04-16 | 22.36 | 22.01 | 22.26 | 22.32 | 875100.0 | 21.72 |
2020-04-15 | 21.8 | 21.44 | 21.62 | 21.52 | 803800.0 | 20.94 |
2020-04-14 | 22.58 | 22.06 | 22.06 | 22.46 | 998000.0 | 21.86 |
2020-04-13 | 22.56 | 22.09 | 22.55 | 22.51 | 580300.0 | 21.91 |
2020-04-09 | 22.81 | 21.84 | 21.89 | 22.67 | 1119200.0 | 22.06 |
2020-04-08 | 21.66 | 21.11 | 21.29 | 21.54 | 822500.0 | 20.96 |
2020-04-07 | 21.8 | 21.14 | 21.8 | 21.16 | 1407600.0 | 20.59 |
2020-04-06 | 21.69 | 20.89 | 20.92 | 21.63 | 991700.0 | 21.05 |
2020-04-03 | 20.88 | 20.52 | 20.59 | 20.74 | 856800.0 | 20.19 |
2020-04-02 | 20.54 | 20.1 | 20.24 | 20.44 | 1110200.0 | 19.89 |
2020-04-01 | 20.85 | 20.4 | 20.45 | 20.48 | 978400.0 | 19.93 |
2020-03-31 | 21.75 | 21.05 | 21.05 | 21.4 | 1312100.0 | 20.83 |
2020-03-30 | 21.56 | 21.12 | 21.18 | 21.52 | 1163900.0 | 20.94 |
2020-03-27 | 21.44 | 20.23 | 20.53 | 21.05 | 3362300.0 | 20.49 |
2020-03-26 | 21.47 | 20.31 | 20.31 | 21.39 | 2625000.0 | 20.82 |
2020-03-25 | 20.41 | 19.28 | 19.53 | 20.03 | 1774200.0 | 19.49 |
2020-03-24 | 18.7 | 18.04 | 18.17 | 18.63 | 1411200.0 | 18.13 |
2020-03-23 | 17.48 | 16.81 | 17.04 | 16.92 | 1818400.0 | 16.47 |
2020-03-20 | 18.53 | 16.9 | 18.4 | 16.95 | 1546400.0 | 16.5 |
2020-03-19 | 18.23 | 17.12 | 17.16 | 17.8 | 801700.0 | 17.32 |
2020-03-18 | 18.08 | 17.06 | 17.61 | 17.64 | 1309300.0 | 17.17 |
2020-03-17 | 18.97 | 17.58 | 17.93 | 18.96 | 2364900.0 | 18.45 |
2020-03-16 | 18.74 | 17.51 | 17.57 | 18.08 | 2355400.0 | 17.6 |
2020-03-13 | 19.71 | 18.61 | 19.71 | 19.43 | 1459700.0 | 18.91 |
2020-03-12 | 20.15 | 17.7 | 20.15 | 19.27 | 1250500.0 | 18.75 |
2020-03-11 | 22.12 | 21.43 | 22.03 | 21.69 | 2551900.0 | 21.11 |
2020-03-10 | 22.73 | 21.92 | 22.63 | 22.7 | 1514800.0 | 22.09 |
2020-03-09 | 23.3 | 22.19 | 22.89 | 22.37 | 1689400.0 | 21.77 |
2020-03-06 | 24.28 | 23.82 | 23.84 | 24.21 | 842500.0 | 23.56 |
2020-03-05 | 24.72 | 24.36 | 24.43 | 24.5 | 758600.0 | 23.84 |
2020-03-04 | 25.12 | 24.55 | 24.79 | 25.11 | 682100.0 | 24.44 |
2020-03-03 | 24.96 | 24.31 | 24.61 | 24.45 | 1057100.0 | 23.8 |
2020-03-02 | 24.45 | 23.9 | 24.12 | 24.44 | 931500.0 | 23.79 |
2020-02-28 | 24.23 | 23.56 | 23.98 | 24.15 | 1251400.0 | 23.5 |
2020-02-27 | 25.38 | 24.69 | 25.24 | 24.69 | 772800.0 | 24.03 |
2020-02-26 | 25.83 | 25.47 | 25.53 | 25.53 | 491300.0 | 24.85 |
2020-02-25 | 25.97 | 25.52 | 25.9 | 25.54 | 528500.0 | 24.86 |
2020-02-24 | 26.03 | 25.82 | 25.84 | 25.9 | 614600.0 | 25.21 |
2020-02-21 | 27.02 | 26.81 | 26.99 | 26.89 | 367100.0 | 26.17 |
2020-02-20 | 27.08 | 26.84 | 26.9 | 27.05 | 309800.0 | 26.33 |
2020-02-19 | 27.23 | 27.14 | 27.22 | 27.16 | 267600.0 | 26.43 |
2020-02-18 | 27.26 | 27.09 | 27.1 | 27.18 | 290700.0 | 26.45 |