名前 | South Jersey Industries Inc. Corporate Units |
ティッカー | SJIU |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.42 | 39.83 | 40.23 | 40.06 | 5000.0 | 40.06 |
2021-02-12 | 40.57 | 40.03 | 40.03 | 40.24 | 9500.0 | 40.24 |
2021-02-11 | 40.0 | 39.35 | 39.72 | 39.85 | 10700.0 | 39.85 |
2021-02-10 | 40.44 | 39.88 | 40.44 | 40.11 | 409400.0 | 40.11 |
2021-02-09 | 40.13 | 38.97 | 38.98 | 40.07 | 210400.0 | 40.07 |
2021-02-08 | 39.35 | 38.53 | 39.33 | 38.68 | 34700.0 | 38.68 |
2021-02-05 | 39.43 | 39.05 | 39.05 | 39.31 | 11600.0 | 39.31 |
2021-02-04 | 38.46 | 38.1 | 38.31 | 38.46 | 1600.0 | 38.46 |
2021-02-03 | 37.77 | 37.6 | 37.6 | 37.77 | 2500.0 | 37.77 |
2021-02-02 | 38.94 | 38.81 | 38.85 | 38.84 | 3700.0 | 38.84 |
2021-02-01 | 39.46 | 38.77 | 38.83 | 39.24 | 103700.0 | 39.24 |
2021-01-29 | 39.28 | 37.55 | 37.55 | 39.23 | 4100.0 | 39.23 |
2021-01-28 | 40.55 | 37.64 | 39.88 | 37.64 | 252500.0 | 37.64 |
2021-01-27 | 39.28 | 37.4 | 37.4 | 39.2 | 5700.0 | 39.2 |
2021-01-26 | 38.6 | 37.66 | 38.6 | 37.76 | 37200.0 | 37.76 |
2021-01-25 | 38.7 | 36.97 | 37.02 | 38.65 | 10600.0 | 38.65 |
2021-01-22 | 36.93 | 35.95 | 35.98 | 36.93 | 2200.0 | 36.93 |
2021-01-21 | 36.2 | 35.89 | 35.89 | 36.14 | 8000.0 | 36.14 |
2021-01-20 | 37.83 | 36.05 | 37.83 | 36.4 | 11100.0 | 36.4 |
2021-01-19 | 38.85 | 37.63 | 38.81 | 37.63 | 6200.0 | 37.63 |
2021-01-15 | 38.59 | 37.7 | 37.71 | 38.5 | 14400.0 | 38.5 |
2021-01-14 | 38.86 | 37.6 | 37.6 | 38.27 | 56900.0 | 38.27 |
2021-01-13 | 37.86 | 37.05 | 37.39 | 37.57 | 7600.0 | 37.57 |
2021-01-12 | 37.43 | 36.55 | 36.93 | 37.39 | 26100.0 | 37.39 |
2021-01-11 | 37.21 | 36.47 | 36.47 | 36.97 | 132600.0 | 36.97 |
2021-01-08 | 36.55 | 36.46 | 36.46 | 36.55 | 1200.0 | 36.55 |
2021-01-07 | 36.49 | 36.49 | 36.49 | 36.49 | 500.0 | 36.49 |
2021-01-06 | 37.44 | 36.24 | 36.4 | 37.34 | 56800.0 | 37.34 |
2021-01-05 | 36.02 | 35.51 | 35.95 | 35.6 | 5900.0 | 35.6 |
2021-01-04 | 36.51 | 35.32 | 35.32 | 35.94 | 14600.0 | 35.94 |
2020-12-31 | 36.5 | 35.7 | 36.46 | 35.7 | 97800.0 | 35.7 |
2020-12-30 | 37.1 | 35.96 | 37.1 | 36.53 | 26200.0 | 36.53 |
2020-12-29 | 38.54 | 36.81 | 38.45 | 37.55 | 21000.0 | 36.64 |
2020-12-28 | 38.35 | 38.01 | 38.13 | 38.01 | 3100.0 | 37.09 |
2020-12-24 | 37.95 | 37.82 | 37.94 | 37.82 | 600.0 | 36.91 |
2020-12-23 | 38.29 | 37.07 | 37.07 | 37.53 | 4500.0 | 36.62 |
2020-12-22 | 37.09 | 36.45 | 36.9 | 37.09 | 5500.0 | 36.2 |
2020-12-21 | 38.4 | 36.9 | 38.4 | 36.9 | 7500.0 | 36.01 |
2020-12-18 | 40.32 | 39.11 | 40.32 | 39.2 | 9000.0 | 38.25 |
2020-12-17 | 41.24 | 40.03 | 40.04 | 40.43 | 4900.0 | 39.45 |
2020-12-16 | 41.59 | 40.37 | 41.59 | 40.81 | 17000.0 | 39.83 |
2020-12-15 | 41.63 | 41.0 | 41.0 | 41.63 | 1900.0 | 40.63 |
2020-12-14 | 41.8 | 39.71 | 39.71 | 41.38 | 1700.0 | 40.39 |
2020-12-11 | 40.0 | 39.26 | 39.43 | 40.0 | 3000.0 | 39.03 |
2020-12-10 | 39.36 | 38.58 | 38.88 | 38.58 | 4200.0 | 37.65 |
2020-12-09 | 39.35 | 39.0 | 39.24 | 39.35 | 1300.0 | 38.4 |
2020-12-08 | 39.84 | 38.67 | 38.67 | 39.03 | 5100.0 | 38.09 |
2020-12-07 | 40.2 | 39.4 | 40.2 | 39.55 | 2400.0 | 38.59 |
2020-12-04 | 40.54 | 39.2 | 40.0 | 39.79 | 54100.0 | 38.83 |
2020-12-03 | 39.75 | 39.15 | 39.15 | 39.53 | 1400.0 | 38.57 |
2020-12-02 | 40.51 | 39.0 | 40.51 | 39.08 | 22900.0 | 38.14 |
2020-12-01 | 40.39 | 39.64 | 40.2 | 39.64 | 52600.0 | 38.68 |
2020-11-30 | 40.1 | 39.76 | 40.1 | 39.78 | 6600.0 | 38.82 |
2020-11-27 | 42.83 | 40.92 | 42.58 | 41.17 | 9200.0 | 40.18 |
2020-11-25 | 42.72 | 42.0 | 42.72 | 42.39 | 2000.0 | 41.37 |
2020-11-24 | 43.36 | 39.89 | 39.89 | 43.36 | 3300.0 | 42.31 |
2020-11-23 | 40.33 | 39.47 | 39.61 | 39.61 | 1300.0 | 38.65 |
2020-11-20 | 39.47 | 38.5 | 39.47 | 38.63 | 5000.0 | 37.7 |
2020-11-19 | 39.28 | 38.31 | 39.28 | 38.81 | 22300.0 | 37.87 |
2020-11-18 | 39.86 | 38.62 | 39.86 | 38.81 | 55100.0 | 37.88 |
2020-11-17 | 39.78 | 39.3 | 39.3 | 39.78 | 6100.0 | 38.82 |
2020-11-16 | 40.96 | 39.2 | 40.72 | 39.99 | 242700.0 | 39.03 |
2020-11-13 | 39.89 | 39.26 | 39.83 | 39.89 | 7600.0 | 38.93 |
2020-11-12 | 39.2 | 37.74 | 39.1 | 38.88 | 12200.0 | 37.94 |
2020-11-11 | 39.79 | 39.39 | 39.79 | 39.44 | 55500.0 | 38.49 |
2020-11-10 | 39.99 | 38.05 | 38.05 | 39.85 | 7900.0 | 38.89 |
2020-11-09 | 37.77 | 36.26 | 36.26 | 37.53 | 5500.0 | 36.62 |
2020-11-06 | 35.67 | 34.74 | 35.19 | 34.78 | 36700.0 | 33.94 |
2020-11-05 | 35.62 | 33.06 | 34.73 | 35.4 | 9600.0 | 34.55 |
2020-11-04 | 34.75 | 33.6 | 34.69 | 33.6 | 7400.0 | 32.79 |
2020-11-03 | 35.45 | 34.75 | 35.18 | 35.03 | 433900.0 | 34.18 |
2020-11-02 | 34.45 | 33.45 | 33.69 | 34.36 | 209000.0 | 33.53 |
2020-10-30 | 33.7 | 33.21 | 33.54 | 33.21 | 29300.0 | 32.41 |
2020-10-29 | 33.51 | 33.06 | 33.15 | 33.51 | 100900.0 | 32.7 |
2020-10-28 | 34.41 | 32.51 | 34.37 | 33.26 | 5100.0 | 32.46 |
2020-10-27 | 35.35 | 34.97 | 35.02 | 35.1 | 1500.0 | 34.25 |
2020-10-26 | 35.1 | 34.38 | 34.4 | 35.1 | 1400.0 | 34.26 |
2020-10-23 | 35.38 | 35.1 | 35.33 | 35.1 | 1300.0 | 34.25 |
2020-10-22 | 34.84 | 34.36 | 34.72 | 34.84 | 1400.0 | 34.0 |
2020-10-21 | 34.72 | 33.92 | 34.1 | 34.72 | 103400.0 | 33.89 |
2020-10-20 | 34.29 | 33.51 | 33.7 | 34.07 | 5800.0 | 33.25 |
2020-10-19 | 33.8 | 33.49 | 33.8 | 33.49 | 3200.0 | 32.68 |
2020-10-16 | 34.22 | 33.84 | 33.99 | 33.84 | 31900.0 | 33.02 |
2020-10-15 | 34.47 | 33.95 | 34.17 | 34.41 | 52200.0 | 33.58 |
2020-10-14 | 34.89 | 34.48 | 34.84 | 34.71 | 3100.0 | 33.87 |
2020-10-13 | 34.99 | 34.47 | 34.99 | 34.78 | 3400.0 | 33.94 |
2020-10-12 | 35.14 | 34.76 | 35.04 | 35.14 | 4800.0 | 34.29 |
2020-10-09 | 35.25 | 34.86 | 35.11 | 35.04 | 3600.0 | 34.19 |
2020-10-08 | 35.57 | 35.14 | 35.22 | 35.43 | 9400.0 | 34.58 |
2020-10-07 | 35.24 | 34.54 | 35.24 | 34.96 | 4700.0 | 34.12 |
2020-10-06 | 35.38 | 33.83 | 33.83 | 34.97 | 16900.0 | 34.13 |
2020-10-05 | 34.2 | 33.77 | 33.97 | 33.77 | 5900.0 | 32.96 |
2020-10-02 | 33.85 | 32.07 | 32.07 | 33.75 | 5200.0 | 32.94 |
2020-10-01 | 33.15 | 32.55 | 33.15 | 32.69 | 7900.0 | 31.9 |
2020-09-30 | 33.5 | 32.72 | 33.5 | 33.37 | 60500.0 | 32.56 |
2020-09-29 | 34.13 | 33.51 | 33.96 | 33.99 | 16300.0 | 32.29 |
2020-09-28 | 34.23 | 33.64 | 33.96 | 33.94 | 9600.0 | 32.24 |
2020-09-25 | 33.96 | 33.03 | 33.23 | 33.41 | 104400.0 | 31.73 |
2020-09-24 | 33.18 | 32.5 | 32.55 | 33.18 | 1700.0 | 31.52 |
2020-09-23 | 34.09 | 32.57 | 34.09 | 32.58 | 3100.0 | 30.95 |
2020-09-22 | 33.76 | 33.34 | 33.76 | 33.75 | 31200.0 | 32.06 |
2020-09-21 | 33.5 | 32.5 | 33.5 | 33.25 | 3900.0 | 31.58 |
2020-09-18 | 35.0 | 33.57 | 35.0 | 33.73 | 26900.0 | 32.04 |
2020-09-17 | 35.62 | 35.34 | 35.34 | 35.35 | 5400.0 | 33.58 |
2020-09-16 | 36.21 | 35.62 | 35.79 | 35.82 | 3700.0 | 34.02 |
2020-09-15 | 36.0 | 35.38 | 35.7 | 35.38 | 10100.0 | 33.61 |
2020-09-14 | 35.98 | 35.47 | 35.94 | 35.47 | 1900.0 | 33.7 |
2020-09-11 | 35.75 | 35.15 | 35.75 | 35.15 | 3200.0 | 33.39 |
2020-09-10 | 36.88 | 35.72 | 36.88 | 35.91 | 7100.0 | 34.11 |
2020-09-09 | 37.24 | 36.81 | 37.17 | 36.81 | 60500.0 | 34.97 |
2020-09-08 | 37.81 | 37.05 | 37.77 | 37.37 | 1600.0 | 35.5 |
2020-09-04 | 38.4 | 37.83 | 38.09 | 37.93 | 6400.0 | 36.03 |
2020-09-03 | 38.4 | 37.86 | 38.34 | 38.01 | 4200.0 | 36.1 |
2020-09-02 | 38.23 | 37.31 | 37.47 | 38.04 | 4200.0 | 36.13 |
2020-09-01 | 37.67 | 37.11 | 37.11 | 37.47 | 11000.0 | 35.59 |
2020-08-31 | 38.14 | 37.4 | 38.11 | 37.4 | 63100.0 | 35.52 |
2020-08-28 | 38.32 | 36.81 | 37.25 | 38.32 | 14000.0 | 36.4 |
2020-08-27 | 38.51 | 37.54 | 38.4 | 37.7 | 9500.0 | 35.81 |
2020-08-26 | 38.81 | 37.44 | 38.81 | 38.15 | 6900.0 | 36.24 |
2020-08-25 | 39.52 | 38.2 | 39.51 | 38.81 | 62100.0 | 36.87 |
2020-08-24 | 40.19 | 39.99 | 39.99 | 40.12 | 12200.0 | 38.11 |
2020-08-21 | 39.95 | 39.5 | 39.54 | 39.8 | 13500.0 | 37.8 |
2020-08-20 | 40.47 | 39.83 | 40.34 | 39.97 | 2800.0 | 37.97 |
2020-08-19 | 40.81 | 40.55 | 40.61 | 40.66 | 2300.0 | 38.63 |
2020-08-18 | 40.92 | 40.37 | 40.92 | 40.37 | 3300.0 | 38.35 |
2020-08-17 | 41.22 | 40.75 | 40.75 | 40.96 | 2100.0 | 38.91 |
2020-08-14 | 41.26 | 40.89 | 41.19 | 41.0 | 53000.0 | 38.94 |
2020-08-13 | 41.15 | 40.79 | 40.79 | 41.14 | 1100.0 | 39.08 |
2020-08-12 | 42.22 | 40.98 | 40.98 | 41.13 | 84300.0 | 39.07 |
2020-08-11 | 41.41 | 40.15 | 40.79 | 40.39 | 3100.0 | 38.36 |
2020-08-10 | 41.05 | 40.63 | 40.65 | 41.05 | 2000.0 | 38.99 |
2020-08-07 | 40.5 | 40.05 | 40.05 | 40.37 | 21700.0 | 38.35 |
2020-08-06 | 39.81 | 39.19 | 39.53 | 39.68 | 2100.0 | 37.69 |
2020-08-05 | 39.87 | 39.3 | 39.87 | 39.5 | 53500.0 | 37.52 |
2020-08-04 | 39.92 | 39.43 | 39.51 | 39.92 | 4500.0 | 37.92 |
2020-08-03 | 39.73 | 39.21 | 39.25 | 39.62 | 4300.0 | 37.63 |
2020-07-31 | 40.58 | 39.26 | 40.58 | 39.57 | 4000.0 | 37.59 |
2020-07-30 | 40.49 | 39.7 | 40.49 | 39.97 | 2100.0 | 37.97 |
2020-07-29 | 40.84 | 40.01 | 40.84 | 40.55 | 127200.0 | 38.52 |
2020-07-28 | 41.07 | 39.5 | 39.5 | 40.83 | 1200.0 | 38.78 |
2020-07-27 | 40.6 | 39.12 | 40.6 | 39.12 | 2300.0 | 37.16 |
2020-07-24 | 41.86 | 40.07 | 41.86 | 40.2 | 1400.0 | 38.19 |
2020-07-23 | 41.1 | 40.06 | 40.06 | 40.89 | 34400.0 | 38.84 |
2020-07-22 | 41.19 | 40.49 | 40.99 | 40.68 | 6000.0 | 38.64 |
2020-07-21 | 40.15 | 39.51 | 40.14 | 39.77 | 3800.0 | 37.78 |
2020-07-20 | 41.92 | 38.75 | 41.52 | 38.75 | 5200.0 | 36.81 |
2020-07-17 | 41.05 | 40.05 | 41.05 | 40.17 | 1700.0 | 38.16 |
2020-07-16 | 40.18 | 40.05 | 40.1 | 40.18 | 1800.0 | 38.17 |
2020-07-15 | 40.61 | 40.02 | 40.43 | 40.03 | 92600.0 | 38.02 |
2020-07-14 | 40.61 | 38.7 | 39.12 | 40.61 | 1000.0 | 38.57 |
2020-07-13 | 40.46 | 39.12 | 40.46 | 39.12 | 10300.0 | 37.16 |
2020-07-10 | 39.81 | 38.27 | 38.27 | 39.81 | 200800.0 | 37.81 |
2020-07-09 | 40.31 | 37.5 | 40.31 | 38.64 | 4500.0 | 36.7 |
2020-07-08 | 41.39 | 40.47 | 41.39 | 40.47 | 216200.0 | 38.44 |
2020-07-07 | 40.87 | 39.72 | 39.72 | 40.24 | 1600.0 | 38.23 |
2020-07-06 | 41.32 | 39.69 | 41.32 | 39.69 | 3100.0 | 37.7 |
2020-07-02 | 42.21 | 41.0 | 41.0 | 41.3 | 900.0 | 39.23 |
2020-07-01 | 41.51 | 40.94 | 41.22 | 40.94 | 3800.0 | 38.89 |
2020-06-30 | 41.4 | 40.97 | 40.97 | 41.4 | 1700.0 | 39.32 |
2020-06-29 | 41.67 | 41.23 | 41.3 | 41.23 | 5200.0 | 38.3 |
2020-06-26 | 41.52 | 40.25 | 40.5 | 40.92 | 3400.0 | 38.01 |
2020-06-25 | 40.52 | 40.19 | 40.52 | 40.25 | 1300.0 | 37.39 |
2020-06-24 | 41.37 | 40.59 | 41.19 | 41.25 | 4700.0 | 38.32 |
2020-06-23 | 41.46 | 41.04 | 41.46 | 41.37 | 154500.0 | 38.43 |
2020-06-22 | 42.56 | 42.0 | 42.0 | 42.25 | 18300.0 | 39.25 |
2020-06-19 | 44.52 | 42.9 | 44.52 | 42.9 | 1800.0 | 39.85 |
2020-06-18 | 42.88 | 42.26 | 42.26 | 42.88 | 1400.0 | 39.84 |
2020-06-17 | 43.01 | 41.75 | 43.01 | 42.06 | 900.0 | 39.07 |
2020-06-16 | 44.39 | 44.12 | 44.39 | 44.12 | 1400.0 | 40.99 |
2020-06-15 | 43.19 | 41.17 | 41.17 | 43.08 | 2300.0 | 40.02 |
2020-06-12 | 44.39 | 41.48 | 44.39 | 42.32 | 17100.0 | 39.31 |
2020-06-11 | 45.24 | 42.62 | 45.24 | 42.62 | 1300.0 | 39.59 |
2020-06-10 | 45.24 | 45.24 | 45.24 | 45.24 | 100500.0 | 42.03 |
2020-06-09 | 46.8 | 46.27 | 46.8 | 46.39 | 2500.0 | 43.1 |
2020-06-08 | 46.75 | 46.75 | 46.75 | 46.75 | 0.0 | 43.43 |
2020-06-05 | 48.34 | 46.75 | 48.34 | 46.75 | 3500.0 | 43.43 |
2020-06-04 | 46.52 | 46.52 | 46.52 | 46.52 | 1000.0 | 43.22 |
2020-06-03 | 47.5 | 46.51 | 47.5 | 46.52 | 1300.0 | 43.22 |
2020-06-02 | 46.32 | 45.5 | 46.22 | 45.5 | 1300.0 | 42.27 |
2020-06-01 | 46.61 | 45.94 | 46.2 | 46.02 | 5400.0 | 42.75 |
2020-05-29 | 46.43 | 45.31 | 45.44 | 46.25 | 50000.0 | 42.97 |
2020-05-28 | 46.89 | 46.07 | 46.89 | 46.13 | 8600.0 | 42.85 |
2020-05-27 | 46.49 | 45.42 | 46.35 | 46.32 | 3300.0 | 43.03 |
2020-05-26 | 46.3 | 45.45 | 45.6 | 45.48 | 41200.0 | 42.25 |
2020-05-22 | 46.1 | 44.5 | 45.06 | 45.09 | 4600.0 | 41.89 |
2020-05-21 | 45.65 | 44.81 | 44.88 | 44.81 | 1100.0 | 41.63 |
2020-05-20 | 45.93 | 44.41 | 45.0 | 45.93 | 80900.0 | 42.67 |
2020-05-19 | 46.72 | 44.2 | 46.07 | 44.2 | 4100.0 | 41.06 |
2020-05-18 | 46.75 | 45.41 | 45.41 | 46.75 | 82900.0 | 43.43 |
2020-05-15 | 42.65 | 42.61 | 42.61 | 42.61 | 400.0 | 39.58 |
2020-05-14 | 42.17 | 42.17 | 42.17 | 42.17 | 400.0 | 39.18 |
2020-05-13 | 42.6 | 41.93 | 42.5 | 42.57 | 2000.0 | 39.55 |
2020-05-12 | 45.65 | 43.55 | 44.38 | 43.55 | 112300.0 | 40.46 |
2020-05-11 | 45.8 | 44.84 | 45.8 | 44.84 | 800.0 | 41.66 |
2020-05-08 | 45.9 | 45.2 | 45.31 | 45.83 | 900.0 | 42.58 |
2020-05-07 | 43.53 | 43.21 | 43.21 | 43.53 | 35300.0 | 40.44 |
2020-05-06 | 43.39 | 42.5 | 43.39 | 42.5 | 1300.0 | 39.48 |
2020-05-05 | 44.3 | 44.05 | 44.25 | 44.05 | 700.0 | 40.92 |
2020-05-04 | 43.77 | 43.14 | 43.77 | 43.38 | 2800.0 | 40.3 |
2020-05-01 | 45.5 | 43.09 | 44.38 | 43.78 | 24900.0 | 40.67 |
2020-04-30 | 47.12 | 44.81 | 46.62 | 44.81 | 35200.0 | 41.63 |
2020-04-29 | 48.89 | 47.59 | 48.21 | 48.89 | 4600.0 | 45.42 |
2020-04-28 | 47.58 | 45.39 | 47.4 | 47.0 | 23500.0 | 43.66 |
2020-04-27 | 47.87 | 47.13 | 47.44 | 47.22 | 55500.0 | 43.87 |
2020-04-24 | 45.66 | 44.7 | 45.0 | 45.43 | 17600.0 | 42.2 |
2020-04-23 | 46.64 | 44.3 | 46.64 | 45.06 | 7900.0 | 41.86 |
2020-04-22 | 45.0 | 44.32 | 45.0 | 44.56 | 3300.0 | 41.4 |
2020-04-21 | 44.22 | 43.38 | 43.38 | 44.22 | 1900.0 | 41.08 |
2020-04-20 | 44.49 | 42.74 | 44.32 | 43.43 | 35300.0 | 40.35 |
2020-04-17 | 44.79 | 42.85 | 43.32 | 43.47 | 5900.0 | 40.38 |
2020-04-16 | 42.61 | 41.03 | 42.01 | 42.15 | 4700.0 | 39.16 |
2020-04-15 | 42.14 | 42.0 | 42.14 | 42.0 | 600.0 | 39.02 |
2020-04-14 | 44.62 | 43.25 | 44.62 | 44.08 | 1600.0 | 40.95 |
2020-04-13 | 42.77 | 41.8 | 42.77 | 42.15 | 1100.0 | 39.16 |
2020-04-09 | 44.92 | 42.5 | 42.87 | 44.04 | 5100.0 | 40.91 |
2020-04-08 | 41.82 | 40.56 | 41.52 | 40.94 | 183900.0 | 38.03 |
2020-04-07 | 41.5 | 40.43 | 40.64 | 41.41 | 1200.0 | 38.47 |
2020-04-06 | 41.75 | 40.05 | 41.75 | 40.53 | 3800.0 | 37.65 |
2020-04-03 | 38.36 | 37.89 | 38.24 | 37.89 | 2000.0 | 35.2 |
2020-04-02 | 39.85 | 37.94 | 37.94 | 38.99 | 3500.0 | 36.22 |
2020-04-01 | 40.85 | 37.31 | 40.18 | 37.38 | 6500.0 | 34.73 |
2020-03-31 | 43.46 | 41.34 | 42.99 | 41.59 | 105300.0 | 38.64 |
2020-03-30 | 44.25 | 41.07 | 42.07 | 44.13 | 16900.0 | 40.15 |
2020-03-27 | 43.85 | 40.2 | 41.24 | 43.08 | 70300.0 | 39.2 |
2020-03-26 | 43.93 | 41.96 | 41.97 | 43.57 | 10100.0 | 39.65 |
2020-03-25 | 42.44 | 38.59 | 38.6 | 42.44 | 3600.0 | 38.62 |
2020-03-24 | 38.1 | 35.04 | 37.2 | 37.97 | 32300.0 | 34.55 |
2020-03-23 | 41.0 | 33.95 | 41.0 | 36.45 | 94700.0 | 33.17 |
2020-03-20 | 44.32 | 41.39 | 43.39 | 41.47 | 17300.0 | 37.73 |
2020-03-19 | 44.94 | 42.27 | 43.29 | 44.8 | 208600.0 | 40.76 |
2020-03-18 | 45.89 | 43.09 | 43.98 | 43.75 | 38500.0 | 39.81 |
2020-03-17 | 45.17 | 39.39 | 40.5 | 45.17 | 101100.0 | 41.1 |
2020-03-16 | 39.49 | 38.0 | 38.47 | 38.54 | 6100.0 | 35.07 |
2020-03-13 | 40.93 | 38.92 | 40.66 | 40.56 | 24100.0 | 36.91 |
2020-03-12 | 42.5 | 38.56 | 42.5 | 38.77 | 51300.0 | 35.28 |
2020-03-11 | 44.29 | 42.75 | 44.02 | 43.6 | 11900.0 | 39.67 |
2020-03-10 | 46.87 | 43.5 | 45.33 | 45.46 | 26000.0 | 41.36 |
2020-03-09 | 46.18 | 44.06 | 45.7 | 44.24 | 5400.0 | 40.25 |
2020-03-06 | 47.84 | 46.0 | 46.0 | 47.04 | 32500.0 | 42.8 |
2020-03-05 | 48.33 | 47.11 | 48.33 | 47.29 | 142400.0 | 43.03 |
2020-03-04 | 49.44 | 48.38 | 48.64 | 48.38 | 675300.0 | 44.02 |
2020-03-03 | 48.65 | 46.97 | 46.97 | 48.0 | 4000.0 | 43.68 |
2020-03-02 | 48.27 | 46.67 | 46.67 | 48.27 | 5000.0 | 43.92 |
2020-02-28 | 46.97 | 45.49 | 46.97 | 46.08 | 10600.0 | 41.93 |
2020-02-27 | 50.71 | 48.48 | 49.43 | 48.48 | 55200.0 | 44.11 |
2020-02-26 | 51.4 | 50.25 | 51.39 | 50.43 | 55600.0 | 45.89 |
2020-02-25 | 52.2 | 51.25 | 51.93 | 51.25 | 32300.0 | 46.63 |
2020-02-24 | 52.24 | 51.6 | 51.6 | 52.17 | 3100.0 | 47.47 |
2020-02-21 | 52.82 | 52.27 | 52.32 | 52.47 | 32400.0 | 47.74 |
2020-02-20 | 52.36 | 51.44 | 51.44 | 52.36 | 2700.0 | 47.64 |
2020-02-19 | 51.75 | 51.51 | 51.57 | 51.75 | 51300.0 | 47.09 |
2020-02-18 | 51.87 | 51.61 | 51.61 | 51.69 | 2800.0 | 47.03 |