Rapid7 Inc. Common Stockのデータ
- Home
- Rapid7 Inc. Common Stockの株価データ
Rapid7 Inc. Common Stockの基本情報
名前 |
Rapid7 Inc. Common Stock |
ティッカー |
RPD |
国 |
United States |
上場年 |
2015.0 |
セクター |
Technology |
Rapid7 Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
87.77 |
81.64 |
87.72 |
82.61 |
1235700.0 |
82.61 |
2021-02-12 |
87.84 |
85.4 |
87.03 |
87.61 |
435100.0 |
87.61 |
2021-02-11 |
89.89 |
86.58 |
89.66 |
87.79 |
428800.0 |
87.79 |
2021-02-10 |
92.0 |
86.57 |
91.7 |
89.51 |
685300.0 |
89.51 |
2021-02-09 |
90.98 |
88.31 |
88.55 |
90.24 |
539800.0 |
90.24 |
2021-02-08 |
92.91 |
88.28 |
92.25 |
88.83 |
455700.0 |
88.83 |
2021-02-05 |
91.69 |
89.95 |
89.95 |
91.07 |
361900.0 |
91.07 |
2021-02-04 |
89.65 |
87.03 |
88.1 |
89.45 |
480300.0 |
89.45 |
2021-02-03 |
91.17 |
85.8 |
90.45 |
86.35 |
727600.0 |
86.35 |
2021-02-02 |
92.13 |
90.0 |
90.63 |
91.34 |
344600.0 |
91.34 |
2021-02-01 |
90.0 |
87.3 |
87.63 |
89.49 |
283700.0 |
89.49 |
2021-01-29 |
88.35 |
85.77 |
87.87 |
86.82 |
457900.0 |
86.82 |
2021-01-28 |
89.98 |
87.66 |
88.09 |
88.18 |
364800.0 |
88.18 |
2021-01-27 |
92.4 |
86.81 |
89.96 |
87.43 |
568300.0 |
87.43 |
2021-01-26 |
92.94 |
89.97 |
91.47 |
91.72 |
399900.0 |
91.72 |
2021-01-25 |
93.88 |
88.16 |
92.56 |
91.22 |
351700.0 |
91.22 |
2021-01-22 |
92.33 |
90.23 |
90.62 |
91.85 |
365000.0 |
91.85 |
2021-01-21 |
92.49 |
89.67 |
91.52 |
90.59 |
337200.0 |
90.59 |
2021-01-20 |
92.0 |
89.22 |
90.08 |
90.6 |
418000.0 |
90.6 |
2021-01-19 |
89.54 |
86.93 |
89.08 |
89.09 |
589400.0 |
89.09 |
2021-01-15 |
90.42 |
86.62 |
88.8 |
87.32 |
630300.0 |
87.32 |
2021-01-14 |
89.66 |
87.21 |
87.42 |
88.44 |
368400.0 |
88.44 |
2021-01-13 |
89.62 |
86.86 |
89.22 |
87.44 |
597100.0 |
87.44 |
2021-01-12 |
90.26 |
88.56 |
89.24 |
88.96 |
488400.0 |
88.96 |
2021-01-11 |
89.6 |
85.11 |
86.37 |
88.7 |
432100.0 |
88.7 |
2021-01-08 |
88.97 |
85.78 |
87.76 |
87.14 |
713500.0 |
87.14 |
2021-01-07 |
87.18 |
84.83 |
84.83 |
85.8 |
481600.0 |
85.8 |
2021-01-06 |
87.95 |
84.73 |
87.73 |
84.95 |
834000.0 |
84.95 |
2021-01-05 |
89.57 |
86.57 |
87.05 |
88.2 |
552300.0 |
88.2 |
2021-01-04 |
91.0 |
86.94 |
89.85 |
89.78 |
495700.0 |
89.78 |
2020-12-31 |
91.04 |
89.51 |
91.0 |
90.16 |
301200.0 |
90.16 |
2020-12-30 |
91.77 |
89.5 |
89.5 |
90.5 |
279700.0 |
90.5 |
2020-12-29 |
91.67 |
87.64 |
90.76 |
89.08 |
389300.0 |
89.08 |
2020-12-28 |
92.16 |
90.14 |
90.47 |
90.88 |
451600.0 |
90.88 |
2020-12-24 |
90.34 |
86.73 |
89.28 |
89.28 |
242000.0 |
89.28 |
2020-12-23 |
93.03 |
89.76 |
92.47 |
89.85 |
781200.0 |
89.85 |
2020-12-22 |
94.6 |
88.6 |
88.8 |
92.55 |
1302600.0 |
92.55 |
2020-12-21 |
88.83 |
83.36 |
83.72 |
88.57 |
1551500.0 |
88.57 |
2020-12-18 |
85.61 |
78.06 |
78.84 |
84.55 |
1828000.0 |
84.55 |
2020-12-17 |
78.79 |
75.46 |
75.71 |
77.97 |
720400.0 |
77.97 |
2020-12-16 |
76.4 |
74.1 |
74.66 |
75.67 |
601100.0 |
75.67 |
2020-12-15 |
74.67 |
72.11 |
73.39 |
74.38 |
628100.0 |
74.38 |
2020-12-14 |
75.07 |
72.44 |
72.44 |
73.22 |
1106100.0 |
73.22 |
2020-12-11 |
73.56 |
71.36 |
72.3 |
72.45 |
621900.0 |
72.45 |
2020-12-10 |
74.07 |
70.19 |
70.98 |
72.97 |
511000.0 |
72.97 |
2020-12-09 |
77.0 |
71.28 |
76.94 |
71.63 |
984000.0 |
71.63 |
2020-12-08 |
77.11 |
74.91 |
75.37 |
76.89 |
537500.0 |
76.89 |
2020-12-07 |
76.49 |
74.24 |
74.57 |
75.13 |
377200.0 |
75.13 |
2020-12-04 |
76.12 |
73.71 |
76.0 |
73.96 |
608600.0 |
73.96 |
2020-12-03 |
78.6 |
75.81 |
76.09 |
76.08 |
532000.0 |
76.08 |
2020-12-02 |
76.46 |
73.54 |
75.28 |
76.26 |
484600.0 |
76.26 |
2020-12-01 |
75.83 |
73.83 |
75.04 |
75.42 |
1080700.0 |
75.42 |
2020-11-30 |
75.34 |
73.29 |
75.0 |
74.94 |
1160800.0 |
74.94 |
2020-11-27 |
75.23 |
73.76 |
74.25 |
74.89 |
183000.0 |
74.89 |
2020-11-25 |
74.4 |
71.81 |
71.81 |
73.83 |
392700.0 |
73.83 |
2020-11-24 |
73.51 |
71.5 |
72.38 |
72.46 |
457400.0 |
72.46 |
2020-11-23 |
72.31 |
70.73 |
71.69 |
71.76 |
443300.0 |
71.76 |
2020-11-20 |
72.65 |
69.8 |
70.55 |
71.72 |
331800.0 |
71.72 |
2020-11-19 |
72.35 |
68.42 |
70.93 |
71.59 |
732000.0 |
71.59 |
2020-11-18 |
71.88 |
69.82 |
70.42 |
70.59 |
651900.0 |
70.59 |
2020-11-17 |
70.38 |
68.73 |
69.4 |
70.31 |
572400.0 |
70.31 |
2020-11-16 |
70.25 |
68.74 |
69.58 |
70.0 |
550900.0 |
70.0 |
2020-11-13 |
69.63 |
68.03 |
68.63 |
69.33 |
416700.0 |
69.33 |
2020-11-12 |
69.2 |
67.52 |
68.14 |
68.17 |
271500.0 |
68.17 |
2020-11-11 |
68.29 |
65.64 |
65.98 |
67.88 |
475700.0 |
67.88 |
2020-11-10 |
68.99 |
64.82 |
68.62 |
65.52 |
752400.0 |
65.52 |
2020-11-09 |
70.24 |
65.86 |
67.56 |
68.97 |
672100.0 |
68.97 |
2020-11-06 |
69.02 |
66.42 |
68.4 |
68.59 |
530700.0 |
68.59 |
2020-11-05 |
71.76 |
67.35 |
67.35 |
68.52 |
1421100.0 |
68.52 |
2020-11-04 |
66.88 |
64.61 |
64.61 |
66.29 |
603200.0 |
66.29 |
2020-11-03 |
64.12 |
62.01 |
62.59 |
63.8 |
354000.0 |
63.8 |
2020-11-02 |
63.52 |
61.09 |
62.55 |
62.28 |
530200.0 |
62.28 |
2020-10-30 |
64.08 |
61.11 |
63.79 |
61.93 |
580700.0 |
61.93 |
2020-10-29 |
64.25 |
62.92 |
63.66 |
63.87 |
271700.0 |
63.87 |
2020-10-28 |
64.67 |
62.4 |
63.66 |
63.9 |
460800.0 |
63.9 |
2020-10-27 |
66.35 |
64.61 |
65.52 |
64.81 |
548100.0 |
64.81 |
2020-10-26 |
65.6 |
63.53 |
65.34 |
65.14 |
552000.0 |
65.14 |
2020-10-23 |
66.02 |
63.72 |
64.67 |
65.71 |
381500.0 |
65.71 |
2020-10-22 |
64.31 |
62.28 |
63.61 |
64.17 |
450100.0 |
64.17 |
2020-10-21 |
65.36 |
62.19 |
64.43 |
63.22 |
608100.0 |
63.22 |
2020-10-20 |
66.5 |
63.67 |
66.35 |
64.45 |
1004200.0 |
64.45 |
2020-10-19 |
66.88 |
64.99 |
66.21 |
65.92 |
815200.0 |
65.92 |
2020-10-16 |
66.38 |
64.91 |
65.65 |
65.83 |
976000.0 |
65.83 |
2020-10-15 |
66.0 |
63.08 |
63.89 |
65.65 |
470000.0 |
65.65 |
2020-10-14 |
65.65 |
63.43 |
65.65 |
64.34 |
302900.0 |
64.34 |
2020-10-13 |
66.06 |
64.85 |
65.67 |
65.3 |
375700.0 |
65.3 |
2020-10-12 |
66.69 |
65.26 |
66.42 |
65.56 |
2063800.0 |
65.56 |
2020-10-09 |
66.74 |
65.01 |
65.05 |
65.72 |
435500.0 |
65.72 |
2020-10-08 |
66.25 |
64.17 |
64.86 |
65.0 |
715700.0 |
65.0 |
2020-10-07 |
64.46 |
61.73 |
61.73 |
64.04 |
441700.0 |
64.04 |
2020-10-06 |
63.35 |
61.38 |
61.65 |
61.74 |
283200.0 |
61.74 |
2020-10-05 |
61.67 |
59.75 |
60.33 |
61.33 |
374100.0 |
61.33 |
2020-10-02 |
61.26 |
59.2 |
59.9 |
59.73 |
291200.0 |
59.73 |
2020-10-01 |
62.3 |
61.02 |
61.91 |
61.13 |
489400.0 |
61.13 |
2020-09-30 |
62.92 |
60.6 |
61.03 |
61.24 |
607200.0 |
61.24 |
2020-09-29 |
62.19 |
61.11 |
61.72 |
61.3 |
342000.0 |
61.3 |
2020-09-28 |
61.84 |
60.69 |
61.48 |
61.59 |
343300.0 |
61.59 |
2020-09-25 |
61.35 |
59.62 |
59.71 |
60.82 |
322500.0 |
60.82 |
2020-09-24 |
60.07 |
58.38 |
59.36 |
59.43 |
656200.0 |
59.43 |
2020-09-23 |
61.76 |
59.46 |
61.72 |
59.7 |
307000.0 |
59.7 |
2020-09-22 |
61.82 |
60.38 |
61.82 |
61.58 |
445400.0 |
61.58 |
2020-09-21 |
61.17 |
57.73 |
58.65 |
61.12 |
488500.0 |
61.12 |
2020-09-18 |
61.69 |
58.81 |
61.42 |
59.7 |
1063400.0 |
59.7 |
2020-09-17 |
60.94 |
59.2 |
60.54 |
60.66 |
390900.0 |
60.66 |
2020-09-16 |
63.23 |
61.49 |
62.43 |
61.88 |
246200.0 |
61.88 |
2020-09-15 |
62.85 |
61.58 |
62.09 |
62.06 |
234600.0 |
62.06 |
2020-09-14 |
61.96 |
59.86 |
60.51 |
61.66 |
477500.0 |
61.66 |
2020-09-11 |
62.14 |
58.5 |
61.5 |
59.98 |
538200.0 |
59.98 |
2020-09-10 |
63.13 |
60.54 |
62.22 |
60.86 |
291900.0 |
60.86 |
2020-09-09 |
62.01 |
60.0 |
61.26 |
61.42 |
320700.0 |
61.42 |
2020-09-08 |
61.74 |
58.85 |
59.38 |
59.93 |
494800.0 |
59.93 |
2020-09-04 |
64.98 |
59.38 |
64.42 |
61.25 |
780300.0 |
61.25 |
2020-09-03 |
66.23 |
63.04 |
66.23 |
65.11 |
600800.0 |
65.11 |
2020-09-02 |
67.76 |
65.52 |
67.23 |
67.08 |
534100.0 |
67.08 |
2020-09-01 |
66.53 |
64.18 |
64.77 |
66.46 |
841500.0 |
66.46 |
2020-08-31 |
64.95 |
63.74 |
64.21 |
64.57 |
441500.0 |
64.57 |
2020-08-28 |
64.8 |
62.68 |
64.39 |
64.25 |
233000.0 |
64.25 |
2020-08-27 |
64.94 |
63.5 |
64.94 |
63.98 |
390600.0 |
63.98 |
2020-08-26 |
65.41 |
63.77 |
63.81 |
64.57 |
505900.0 |
64.57 |
2020-08-25 |
63.53 |
62.3 |
62.34 |
63.11 |
283500.0 |
63.11 |
2020-08-24 |
63.69 |
61.89 |
63.17 |
62.8 |
1080300.0 |
62.8 |
2020-08-21 |
63.37 |
61.65 |
63.37 |
62.48 |
731300.0 |
62.48 |
2020-08-20 |
63.45 |
60.14 |
61.5 |
63.3 |
642400.0 |
63.3 |
2020-08-19 |
61.99 |
60.65 |
61.33 |
61.61 |
381900.0 |
61.61 |
2020-08-18 |
61.26 |
59.56 |
59.8 |
61.19 |
479800.0 |
61.19 |
2020-08-17 |
60.3 |
59.47 |
59.67 |
60.16 |
376500.0 |
60.16 |
2020-08-14 |
60.38 |
59.13 |
59.85 |
59.51 |
434500.0 |
59.51 |
2020-08-13 |
59.93 |
57.33 |
57.33 |
59.89 |
1006200.0 |
59.89 |
2020-08-12 |
58.24 |
57.01 |
57.63 |
57.39 |
515800.0 |
57.39 |
2020-08-11 |
58.06 |
56.02 |
57.91 |
57.01 |
778100.0 |
57.01 |
2020-08-10 |
59.37 |
57.56 |
59.12 |
58.09 |
780400.0 |
58.09 |
2020-08-07 |
61.35 |
57.79 |
61.34 |
59.22 |
1183000.0 |
59.22 |
2020-08-06 |
60.87 |
58.8 |
60.68 |
59.58 |
705700.0 |
59.58 |
2020-08-05 |
61.37 |
60.51 |
60.7 |
60.88 |
587000.0 |
60.88 |
2020-08-04 |
60.62 |
59.19 |
59.6 |
60.5 |
403400.0 |
60.5 |
2020-08-03 |
60.43 |
59.01 |
60.0 |
59.97 |
467500.0 |
59.97 |
2020-07-31 |
59.65 |
57.7 |
59.42 |
59.57 |
365600.0 |
59.57 |
2020-07-30 |
59.22 |
57.39 |
57.84 |
59.01 |
491300.0 |
59.01 |
2020-07-29 |
58.83 |
55.77 |
56.22 |
58.76 |
503800.0 |
58.76 |
2020-07-28 |
56.91 |
55.53 |
56.05 |
55.58 |
252000.0 |
55.58 |
2020-07-27 |
56.33 |
55.23 |
55.53 |
56.23 |
251500.0 |
56.23 |
2020-07-24 |
56.15 |
54.63 |
56.15 |
55.31 |
345300.0 |
55.31 |
2020-07-23 |
57.73 |
55.74 |
56.81 |
56.49 |
485800.0 |
56.49 |
2020-07-22 |
58.41 |
56.56 |
57.43 |
56.77 |
556600.0 |
56.77 |
2020-07-21 |
58.36 |
56.84 |
58.05 |
57.26 |
408800.0 |
57.26 |
2020-07-20 |
57.47 |
55.07 |
55.07 |
57.44 |
407300.0 |
57.44 |
2020-07-17 |
54.58 |
53.33 |
54.16 |
54.23 |
790200.0 |
54.23 |
2020-07-16 |
55.87 |
53.52 |
55.17 |
54.49 |
690700.0 |
54.49 |
2020-07-15 |
56.6 |
55.0 |
55.12 |
55.78 |
624700.0 |
55.78 |
2020-07-14 |
54.83 |
51.51 |
53.01 |
54.82 |
779200.0 |
54.82 |
2020-07-13 |
56.82 |
53.17 |
56.79 |
53.41 |
760200.0 |
53.41 |
2020-07-10 |
55.97 |
55.05 |
55.89 |
55.95 |
480000.0 |
55.95 |
2020-07-09 |
56.37 |
54.78 |
55.91 |
55.88 |
877600.0 |
55.88 |
2020-07-08 |
55.39 |
53.41 |
53.64 |
55.3 |
529700.0 |
55.3 |
2020-07-07 |
53.8 |
51.16 |
51.16 |
53.08 |
502300.0 |
53.08 |
2020-07-06 |
54.63 |
52.68 |
54.44 |
52.87 |
585400.0 |
52.87 |
2020-07-02 |
54.2 |
52.74 |
53.41 |
53.4 |
668400.0 |
53.4 |
2020-07-01 |
53.08 |
50.8 |
51.21 |
52.87 |
558500.0 |
52.87 |
2020-06-30 |
51.15 |
49.52 |
49.81 |
51.02 |
423600.0 |
51.02 |
2020-06-29 |
50.17 |
48.29 |
49.91 |
49.81 |
540500.0 |
49.81 |
2020-06-26 |
50.04 |
48.82 |
49.28 |
49.66 |
1035600.0 |
49.66 |
2020-06-25 |
49.33 |
47.08 |
47.95 |
49.32 |
626100.0 |
49.32 |
2020-06-24 |
49.92 |
47.38 |
49.26 |
48.04 |
506000.0 |
48.04 |
2020-06-23 |
50.74 |
49.3 |
50.22 |
49.46 |
463800.0 |
49.46 |
2020-06-22 |
50.11 |
48.77 |
49.06 |
49.99 |
349000.0 |
49.99 |
2020-06-19 |
50.17 |
48.09 |
49.44 |
49.08 |
789400.0 |
49.08 |
2020-06-18 |
49.39 |
48.45 |
48.59 |
48.83 |
531400.0 |
48.83 |
2020-06-17 |
49.66 |
48.08 |
49.15 |
48.57 |
405100.0 |
48.57 |
2020-06-16 |
49.9 |
48.12 |
49.5 |
48.94 |
781700.0 |
48.94 |
2020-06-15 |
48.81 |
45.33 |
46.07 |
48.4 |
676100.0 |
48.4 |
2020-06-12 |
49.08 |
45.85 |
48.73 |
47.28 |
712100.0 |
47.28 |
2020-06-11 |
49.88 |
46.67 |
49.27 |
47.04 |
673000.0 |
47.04 |
2020-06-10 |
51.92 |
50.43 |
51.59 |
50.93 |
811900.0 |
50.93 |
2020-06-09 |
52.13 |
50.67 |
51.44 |
51.42 |
771200.0 |
51.42 |
2020-06-08 |
51.59 |
49.63 |
50.08 |
51.55 |
928900.0 |
51.55 |
2020-06-05 |
50.8 |
48.68 |
49.59 |
49.92 |
745600.0 |
49.92 |
2020-06-04 |
51.0 |
48.5 |
50.63 |
48.76 |
966800.0 |
48.76 |
2020-06-03 |
51.4 |
49.68 |
50.9 |
51.2 |
1184200.0 |
51.2 |
2020-06-02 |
50.29 |
48.75 |
49.59 |
50.22 |
996900.0 |
50.22 |
2020-06-01 |
50.0 |
48.26 |
48.3 |
49.43 |
1215700.0 |
49.43 |
2020-05-29 |
48.99 |
47.08 |
47.62 |
48.89 |
990200.0 |
48.89 |
2020-05-28 |
48.48 |
45.91 |
46.4 |
47.47 |
950400.0 |
47.47 |
2020-05-27 |
46.84 |
44.61 |
46.25 |
46.51 |
710700.0 |
46.51 |
2020-05-26 |
47.66 |
45.7 |
47.0 |
45.96 |
526900.0 |
45.96 |
2020-05-22 |
46.55 |
44.93 |
45.87 |
45.71 |
383100.0 |
45.71 |
2020-05-21 |
46.99 |
44.84 |
46.32 |
45.65 |
312300.0 |
45.65 |
2020-05-20 |
46.91 |
45.86 |
46.4 |
46.44 |
528100.0 |
46.44 |
2020-05-19 |
47.23 |
45.74 |
46.26 |
45.74 |
782700.0 |
45.74 |
2020-05-18 |
48.24 |
45.89 |
47.42 |
46.33 |
594500.0 |
46.33 |
2020-05-15 |
47.14 |
45.02 |
45.6 |
46.72 |
509800.0 |
46.72 |
2020-05-14 |
47.01 |
44.23 |
44.23 |
45.62 |
784600.0 |
45.62 |
2020-05-13 |
48.06 |
44.6 |
46.95 |
45.84 |
743400.0 |
45.84 |
2020-05-12 |
50.3 |
47.29 |
50.0 |
47.31 |
655400.0 |
47.31 |
2020-05-11 |
50.87 |
47.92 |
48.12 |
50.01 |
898900.0 |
50.01 |
2020-05-08 |
51.77 |
47.45 |
51.7 |
48.78 |
1037400.0 |
48.78 |
2020-05-07 |
50.93 |
47.9 |
49.27 |
50.8 |
982100.0 |
50.8 |
2020-05-06 |
48.4 |
46.95 |
47.19 |
47.75 |
926400.0 |
47.75 |
2020-05-05 |
47.38 |
45.48 |
46.29 |
46.66 |
620000.0 |
46.66 |
2020-05-04 |
45.68 |
43.83 |
43.83 |
45.66 |
785000.0 |
45.66 |
2020-05-01 |
45.05 |
43.39 |
43.95 |
44.34 |
1188900.0 |
44.34 |
2020-04-30 |
47.1 |
45.13 |
45.64 |
45.55 |
1000900.0 |
45.55 |
2020-04-29 |
46.06 |
43.44 |
44.67 |
45.81 |
4941500.0 |
45.81 |
2020-04-28 |
49.55 |
46.56 |
48.96 |
46.94 |
384200.0 |
46.94 |
2020-04-27 |
48.46 |
46.97 |
46.97 |
47.96 |
671800.0 |
47.96 |
2020-04-24 |
46.94 |
45.9 |
46.33 |
46.44 |
364100.0 |
46.44 |
2020-04-23 |
47.79 |
45.46 |
45.78 |
46.1 |
571400.0 |
46.1 |
2020-04-22 |
46.22 |
44.3 |
44.72 |
45.95 |
581800.0 |
45.95 |
2020-04-21 |
46.01 |
42.72 |
45.45 |
44.02 |
618700.0 |
44.02 |
2020-04-20 |
47.33 |
44.38 |
44.5 |
46.61 |
682200.0 |
46.61 |
2020-04-17 |
45.15 |
43.38 |
44.27 |
44.92 |
1517600.0 |
44.92 |
2020-04-16 |
44.31 |
42.57 |
44.31 |
43.32 |
618200.0 |
43.32 |
2020-04-15 |
44.62 |
42.22 |
43.1 |
43.91 |
543400.0 |
43.91 |
2020-04-14 |
44.78 |
40.61 |
43.24 |
44.37 |
687700.0 |
44.37 |
2020-04-13 |
42.47 |
40.12 |
41.24 |
41.69 |
490100.0 |
41.69 |
2020-04-09 |
41.96 |
39.24 |
40.87 |
41.24 |
838100.0 |
41.24 |
2020-04-08 |
40.01 |
38.19 |
39.54 |
39.78 |
981100.0 |
39.78 |
2020-04-07 |
41.31 |
37.65 |
40.74 |
38.52 |
928700.0 |
38.52 |
2020-04-06 |
39.39 |
36.22 |
37.39 |
39.39 |
1137400.0 |
39.39 |
2020-04-03 |
38.33 |
35.36 |
37.44 |
35.75 |
881400.0 |
35.75 |
2020-04-02 |
40.56 |
36.4 |
39.54 |
37.71 |
1586900.0 |
37.71 |
2020-04-01 |
43.12 |
39.65 |
41.61 |
39.94 |
692100.0 |
39.94 |
2020-03-31 |
45.06 |
42.29 |
43.96 |
43.33 |
774000.0 |
43.33 |
2020-03-30 |
46.24 |
42.96 |
44.89 |
44.39 |
605400.0 |
44.39 |
2020-03-27 |
45.51 |
43.18 |
44.9 |
44.29 |
485400.0 |
44.29 |
2020-03-26 |
46.98 |
41.96 |
43.15 |
46.27 |
844700.0 |
46.27 |
2020-03-25 |
45.53 |
41.21 |
42.14 |
42.37 |
674300.0 |
42.37 |
2020-03-24 |
41.97 |
38.91 |
39.32 |
41.7 |
603500.0 |
41.7 |
2020-03-23 |
38.2 |
35.75 |
37.87 |
38.0 |
1183300.0 |
38.0 |
2020-03-20 |
39.28 |
35.76 |
36.73 |
37.19 |
929500.0 |
37.19 |
2020-03-19 |
37.11 |
33.71 |
34.8 |
35.76 |
836400.0 |
35.76 |
2020-03-18 |
38.32 |
34.48 |
34.69 |
34.99 |
808400.0 |
34.99 |
2020-03-17 |
37.91 |
31.6 |
33.84 |
37.58 |
965500.0 |
37.58 |
2020-03-16 |
35.98 |
31.34 |
34.41 |
33.4 |
953100.0 |
33.4 |
2020-03-13 |
41.43 |
37.07 |
41.18 |
38.67 |
1014600.0 |
38.67 |
2020-03-12 |
41.82 |
36.16 |
37.5 |
38.68 |
701400.0 |
38.68 |
2020-03-11 |
41.82 |
39.58 |
41.15 |
41.04 |
802400.0 |
41.04 |
2020-03-10 |
43.72 |
40.83 |
43.23 |
42.42 |
849000.0 |
42.42 |
2020-03-09 |
43.27 |
40.38 |
41.74 |
41.19 |
635400.0 |
41.19 |
2020-03-06 |
46.49 |
43.52 |
45.33 |
45.06 |
595800.0 |
45.06 |
2020-03-05 |
48.45 |
46.32 |
47.36 |
46.89 |
474600.0 |
46.89 |
2020-03-04 |
49.09 |
46.38 |
46.98 |
48.83 |
648700.0 |
48.83 |
2020-03-03 |
47.7 |
44.9 |
46.54 |
45.96 |
873300.0 |
45.96 |
2020-03-02 |
47.02 |
44.1 |
46.95 |
46.48 |
995700.0 |
46.48 |
2020-02-28 |
46.98 |
44.1 |
45.0 |
46.3 |
1043000.0 |
46.3 |
2020-02-27 |
47.98 |
46.01 |
46.95 |
46.82 |
1194900.0 |
46.82 |
2020-02-26 |
50.5 |
48.14 |
48.65 |
48.49 |
720500.0 |
48.49 |
2020-02-25 |
51.89 |
47.9 |
51.42 |
48.26 |
731600.0 |
48.26 |
2020-02-24 |
51.49 |
49.04 |
50.39 |
51.18 |
905700.0 |
51.18 |
2020-02-21 |
54.5 |
52.12 |
54.43 |
52.99 |
646400.0 |
52.99 |
2020-02-20 |
55.72 |
53.2 |
55.05 |
54.43 |
728600.0 |
54.43 |
2020-02-19 |
57.4 |
54.94 |
56.09 |
55.16 |
716400.0 |
55.16 |
2020-02-18 |
56.26 |
54.55 |
54.98 |
55.74 |
729500.0 |
55.74 |