名前 | Standard Motor Products Inc. Common Stock |
ティッカー | SMP |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 42.93 | 41.51 | 42.4 | 41.89 | 112400.0 | 41.89 |
2021-02-12 | 42.91 | 41.94 | 42.48 | 42.21 | 109500.0 | 42.21 |
2021-02-11 | 43.93 | 42.46 | 43.71 | 42.75 | 96100.0 | 42.5 |
2021-02-10 | 44.15 | 43.29 | 43.81 | 43.47 | 79100.0 | 43.22 |
2021-02-09 | 44.46 | 43.13 | 44.24 | 43.56 | 83800.0 | 43.31 |
2021-02-08 | 44.38 | 43.42 | 43.5 | 44.3 | 113800.0 | 44.04 |
2021-02-05 | 43.47 | 42.64 | 43.1 | 43.25 | 94000.0 | 43.0 |
2021-02-04 | 42.97 | 41.95 | 41.96 | 42.68 | 104500.0 | 42.43 |
2021-02-03 | 42.0 | 41.23 | 41.34 | 42.0 | 103700.0 | 41.75 |
2021-02-02 | 41.66 | 40.12 | 40.26 | 41.24 | 136200.0 | 41.0 |
2021-02-01 | 40.0 | 39.09 | 39.53 | 39.82 | 135700.0 | 39.59 |
2021-01-29 | 40.06 | 39.23 | 39.5 | 39.23 | 129300.0 | 39.0 |
2021-01-28 | 40.23 | 39.42 | 39.84 | 39.5 | 126700.0 | 39.27 |
2021-01-27 | 40.71 | 39.5 | 40.54 | 39.81 | 150300.0 | 39.58 |
2021-01-26 | 42.14 | 41.33 | 42.1 | 41.42 | 84800.0 | 41.18 |
2021-01-25 | 42.1 | 40.81 | 42.1 | 41.72 | 132900.0 | 41.48 |
2021-01-22 | 42.72 | 41.6 | 42.71 | 42.3 | 82200.0 | 42.05 |
2021-01-21 | 42.98 | 42.46 | 42.54 | 42.77 | 81500.0 | 42.52 |
2021-01-20 | 42.51 | 41.74 | 41.98 | 42.46 | 112000.0 | 42.21 |
2021-01-19 | 42.58 | 41.4 | 42.28 | 41.71 | 119800.0 | 41.47 |
2021-01-15 | 42.63 | 41.7 | 42.34 | 41.96 | 185500.0 | 41.71 |
2021-01-14 | 43.15 | 42.41 | 42.8 | 42.78 | 111400.0 | 42.53 |
2021-01-13 | 43.43 | 42.36 | 43.43 | 42.48 | 98900.0 | 42.23 |
2021-01-12 | 43.33 | 42.43 | 42.74 | 43.25 | 110000.0 | 43.0 |
2021-01-11 | 42.47 | 41.66 | 41.66 | 42.43 | 92700.0 | 42.18 |
2021-01-08 | 42.7 | 41.7 | 42.7 | 42.07 | 210600.0 | 41.82 |
2021-01-07 | 42.68 | 42.01 | 42.49 | 42.62 | 193200.0 | 42.37 |
2021-01-06 | 42.6 | 41.09 | 41.09 | 42.49 | 274100.0 | 42.24 |
2021-01-05 | 40.71 | 39.71 | 40.14 | 40.6 | 180400.0 | 40.36 |
2021-01-04 | 40.94 | 39.53 | 40.59 | 40.11 | 138900.0 | 39.88 |
2020-12-31 | 40.58 | 39.99 | 40.47 | 40.46 | 110500.0 | 40.22 |
2020-12-30 | 41.33 | 40.26 | 40.9 | 40.55 | 103200.0 | 40.31 |
2020-12-29 | 41.76 | 40.44 | 41.71 | 40.78 | 180400.0 | 40.54 |
2020-12-28 | 41.9 | 41.16 | 41.88 | 41.65 | 279700.0 | 41.41 |
2020-12-24 | 41.95 | 40.6 | 41.51 | 41.4 | 117000.0 | 41.16 |
2020-12-23 | 42.15 | 41.32 | 41.85 | 41.52 | 172300.0 | 41.28 |
2020-12-22 | 42.47 | 41.24 | 42.41 | 41.78 | 306300.0 | 41.54 |
2020-12-21 | 43.4 | 41.81 | 43.09 | 42.32 | 228600.0 | 42.07 |
2020-12-18 | 44.88 | 43.28 | 44.75 | 43.56 | 662400.0 | 43.31 |
2020-12-17 | 50.81 | 44.29 | 50.81 | 45.02 | 956300.0 | 44.76 |
2020-12-16 | 55.29 | 53.56 | 54.43 | 53.89 | 174900.0 | 53.57 |
2020-12-15 | 54.3 | 52.04 | 52.43 | 54.17 | 123600.0 | 53.85 |
2020-12-14 | 52.99 | 51.48 | 51.48 | 51.8 | 141200.0 | 51.5 |
2020-12-11 | 51.49 | 50.02 | 50.13 | 51.35 | 91000.0 | 51.05 |
2020-12-10 | 50.91 | 49.97 | 50.4 | 50.6 | 111200.0 | 50.3 |
2020-12-09 | 51.01 | 49.75 | 50.0 | 50.86 | 97100.0 | 50.56 |
2020-12-08 | 49.78 | 48.45 | 48.97 | 49.6 | 79700.0 | 49.31 |
2020-12-07 | 49.47 | 48.17 | 49.11 | 49.17 | 101400.0 | 48.88 |
2020-12-04 | 49.21 | 47.3 | 47.78 | 49.11 | 83600.0 | 48.82 |
2020-12-03 | 47.65 | 46.9 | 47.56 | 47.55 | 101700.0 | 47.27 |
2020-12-02 | 47.64 | 46.84 | 47.53 | 47.38 | 112900.0 | 47.1 |
2020-12-01 | 48.55 | 46.86 | 46.9 | 47.94 | 153900.0 | 47.66 |
2020-11-30 | 46.61 | 45.61 | 46.32 | 46.29 | 134600.0 | 46.02 |
2020-11-27 | 47.0 | 45.68 | 46.4 | 46.74 | 47700.0 | 46.47 |
2020-11-25 | 47.62 | 45.9 | 47.62 | 46.26 | 154800.0 | 45.99 |
2020-11-24 | 47.87 | 46.44 | 47.08 | 47.75 | 133600.0 | 47.47 |
2020-11-23 | 47.2 | 45.87 | 46.73 | 46.44 | 110000.0 | 46.17 |
2020-11-20 | 46.52 | 45.38 | 46.01 | 46.35 | 145300.0 | 46.08 |
2020-11-19 | 47.47 | 46.35 | 47.38 | 46.39 | 121200.0 | 46.12 |
2020-11-18 | 48.09 | 47.33 | 47.88 | 47.52 | 222400.0 | 47.24 |
2020-11-17 | 47.84 | 46.19 | 47.21 | 47.59 | 144100.0 | 47.31 |
2020-11-16 | 47.94 | 47.07 | 47.52 | 47.5 | 213800.0 | 47.22 |
2020-11-13 | 47.55 | 46.05 | 47.26 | 47.0 | 125700.0 | 46.73 |
2020-11-12 | 48.82 | 46.88 | 48.73 | 47.1 | 126100.0 | 46.58 |
2020-11-11 | 49.94 | 48.11 | 49.9 | 48.53 | 118200.0 | 47.99 |
2020-11-10 | 50.57 | 47.77 | 48.29 | 49.92 | 109500.0 | 49.36 |
2020-11-09 | 50.99 | 47.67 | 49.85 | 47.68 | 99900.0 | 47.15 |
2020-11-06 | 48.4 | 46.84 | 48.23 | 47.12 | 103700.0 | 46.6 |
2020-11-05 | 48.85 | 47.81 | 47.98 | 48.21 | 77100.0 | 47.67 |
2020-11-04 | 48.24 | 47.6 | 47.75 | 47.77 | 58700.0 | 47.24 |
2020-11-03 | 48.66 | 47.3 | 47.3 | 48.58 | 89800.0 | 48.04 |
2020-11-02 | 47.3 | 45.88 | 46.0 | 46.53 | 139000.0 | 46.01 |
2020-10-30 | 47.0 | 45.67 | 46.31 | 45.8 | 169700.0 | 45.29 |
2020-10-29 | 47.31 | 46.0 | 46.0 | 46.56 | 105100.0 | 46.04 |
2020-10-28 | 48.25 | 45.7 | 46.57 | 46.02 | 158800.0 | 45.51 |
2020-10-27 | 46.83 | 46.04 | 46.61 | 46.14 | 59200.0 | 45.63 |
2020-10-26 | 46.8 | 45.64 | 46.09 | 46.74 | 71600.0 | 46.22 |
2020-10-23 | 47.05 | 46.4 | 46.92 | 46.58 | 59300.0 | 46.06 |
2020-10-22 | 47.21 | 46.29 | 46.92 | 46.62 | 69700.0 | 46.1 |
2020-10-21 | 47.13 | 46.02 | 46.02 | 46.71 | 92500.0 | 46.19 |
2020-10-20 | 47.46 | 46.42 | 46.42 | 46.82 | 73700.0 | 46.3 |
2020-10-19 | 47.05 | 45.97 | 46.93 | 46.0 | 111900.0 | 45.49 |
2020-10-16 | 47.48 | 46.94 | 47.1 | 46.95 | 84600.0 | 46.43 |
2020-10-15 | 47.34 | 46.44 | 46.44 | 47.18 | 82200.0 | 46.66 |
2020-10-14 | 48.03 | 46.91 | 47.63 | 46.96 | 69000.0 | 46.44 |
2020-10-13 | 48.2 | 47.29 | 48.04 | 47.69 | 104400.0 | 47.16 |
2020-10-12 | 49.14 | 48.19 | 48.39 | 48.41 | 61000.0 | 47.87 |
2020-10-09 | 49.3 | 47.85 | 48.9 | 48.39 | 76400.0 | 47.85 |
2020-10-08 | 48.79 | 48.03 | 48.44 | 48.33 | 102200.0 | 47.79 |
2020-10-07 | 49.33 | 47.84 | 49.15 | 47.88 | 117100.0 | 47.35 |
2020-10-06 | 49.95 | 48.36 | 48.72 | 48.78 | 118900.0 | 48.24 |
2020-10-05 | 48.48 | 47.13 | 47.32 | 48.28 | 110300.0 | 47.74 |
2020-10-02 | 47.09 | 45.06 | 45.33 | 46.77 | 115100.0 | 46.25 |
2020-10-01 | 46.15 | 44.78 | 45.1 | 45.95 | 127900.0 | 45.44 |
2020-09-30 | 45.31 | 44.14 | 44.19 | 44.65 | 131900.0 | 44.15 |
2020-09-29 | 44.3 | 43.4 | 43.92 | 43.94 | 95500.0 | 43.45 |
2020-09-28 | 44.53 | 43.08 | 43.19 | 43.97 | 91800.0 | 43.48 |
2020-09-25 | 43.04 | 41.97 | 41.97 | 42.67 | 108000.0 | 42.2 |
2020-09-24 | 43.42 | 42.05 | 42.53 | 42.73 | 103900.0 | 42.25 |
2020-09-23 | 43.74 | 42.59 | 42.83 | 42.61 | 129800.0 | 42.14 |
2020-09-22 | 43.68 | 42.4 | 43.47 | 42.89 | 123800.0 | 42.41 |
2020-09-21 | 44.92 | 42.61 | 44.79 | 43.33 | 123200.0 | 42.85 |
2020-09-18 | 47.15 | 45.26 | 47.14 | 45.51 | 396000.0 | 45.0 |
2020-09-17 | 47.57 | 46.57 | 47.46 | 46.82 | 104700.0 | 46.3 |
2020-09-16 | 48.71 | 47.56 | 48.27 | 47.81 | 119300.0 | 47.28 |
2020-09-15 | 48.97 | 47.93 | 48.79 | 48.0 | 94100.0 | 47.47 |
2020-09-14 | 49.12 | 47.79 | 47.92 | 48.66 | 133500.0 | 48.12 |
2020-09-11 | 48.07 | 46.86 | 47.1 | 47.74 | 111700.0 | 47.21 |
2020-09-10 | 47.63 | 46.73 | 47.49 | 46.79 | 122000.0 | 46.27 |
2020-09-09 | 48.14 | 46.01 | 46.2 | 47.25 | 175700.0 | 46.72 |
2020-09-08 | 46.83 | 45.66 | 46.45 | 46.02 | 127900.0 | 45.51 |
2020-09-04 | 47.47 | 46.38 | 47.1 | 46.66 | 112400.0 | 46.14 |
2020-09-03 | 47.73 | 45.95 | 47.73 | 46.29 | 104300.0 | 45.78 |
2020-09-02 | 47.86 | 46.88 | 46.88 | 47.58 | 134400.0 | 47.05 |
2020-09-01 | 47.23 | 44.66 | 45.03 | 46.85 | 278700.0 | 46.33 |
2020-08-31 | 46.15 | 45.44 | 46.15 | 45.44 | 209300.0 | 44.93 |
2020-08-28 | 46.51 | 46.0 | 46.4 | 46.03 | 100000.0 | 45.52 |
2020-08-27 | 46.63 | 45.95 | 46.16 | 45.99 | 125400.0 | 45.48 |
2020-08-26 | 46.12 | 45.57 | 45.83 | 45.65 | 65100.0 | 45.14 |
2020-08-25 | 46.2 | 45.62 | 45.84 | 45.64 | 122300.0 | 45.13 |
2020-08-24 | 45.76 | 45.0 | 45.29 | 45.5 | 234200.0 | 44.99 |
2020-08-21 | 45.59 | 44.62 | 45.33 | 44.73 | 191000.0 | 44.23 |
2020-08-20 | 46.0 | 45.43 | 45.78 | 45.66 | 53400.0 | 45.15 |
2020-08-19 | 47.2 | 46.12 | 46.68 | 46.23 | 88300.0 | 45.72 |
2020-08-18 | 47.6 | 46.76 | 47.49 | 46.81 | 100700.0 | 46.29 |
2020-08-17 | 47.85 | 47.29 | 47.29 | 47.43 | 65100.0 | 46.9 |
2020-08-14 | 48.0 | 47.21 | 47.37 | 47.44 | 104900.0 | 46.91 |
2020-08-13 | 48.13 | 47.65 | 47.89 | 47.74 | 84100.0 | 47.21 |
2020-08-12 | 48.65 | 47.8 | 48.26 | 48.23 | 93400.0 | 47.69 |
2020-08-11 | 47.95 | 46.84 | 47.19 | 47.68 | 130200.0 | 47.15 |
2020-08-10 | 47.55 | 46.33 | 46.59 | 46.58 | 71500.0 | 46.06 |
2020-08-07 | 46.31 | 45.73 | 46.12 | 46.26 | 92700.0 | 45.75 |
2020-08-06 | 47.16 | 46.03 | 47.16 | 46.2 | 107300.0 | 45.69 |
2020-08-05 | 47.66 | 46.05 | 46.4 | 47.16 | 135000.0 | 46.64 |
2020-08-04 | 46.6 | 45.41 | 46.13 | 45.96 | 91100.0 | 45.45 |
2020-08-03 | 47.02 | 45.83 | 45.88 | 46.26 | 134600.0 | 45.75 |
2020-07-31 | 46.41 | 44.49 | 45.91 | 45.48 | 173600.0 | 44.97 |
2020-07-30 | 46.86 | 43.85 | 44.09 | 46.06 | 158900.0 | 45.55 |
2020-07-29 | 44.97 | 40.02 | 40.02 | 44.1 | 208100.0 | 43.61 |
2020-07-28 | 39.8 | 39.16 | 39.18 | 39.21 | 71100.0 | 38.77 |
2020-07-27 | 39.68 | 38.73 | 38.73 | 39.5 | 147600.0 | 39.06 |
2020-07-24 | 39.48 | 38.74 | 39.46 | 38.84 | 67300.0 | 38.41 |
2020-07-23 | 40.32 | 39.31 | 39.44 | 39.85 | 85000.0 | 39.41 |
2020-07-22 | 40.7 | 39.4 | 40.24 | 39.64 | 90500.0 | 39.2 |
2020-07-21 | 41.26 | 40.19 | 40.19 | 40.38 | 194200.0 | 39.93 |
2020-07-20 | 40.37 | 39.58 | 39.81 | 39.75 | 88700.0 | 39.31 |
2020-07-17 | 40.77 | 40.01 | 40.59 | 40.01 | 101200.0 | 39.56 |
2020-07-16 | 40.85 | 39.81 | 40.85 | 40.56 | 131800.0 | 40.11 |
2020-07-15 | 41.43 | 40.22 | 40.24 | 41.02 | 100600.0 | 40.56 |
2020-07-14 | 39.88 | 38.98 | 39.56 | 39.19 | 154400.0 | 38.75 |
2020-07-13 | 40.23 | 38.52 | 38.85 | 39.51 | 130200.0 | 39.07 |
2020-07-10 | 38.92 | 37.71 | 38.17 | 38.14 | 363600.0 | 37.72 |
2020-07-09 | 39.7 | 37.65 | 39.23 | 38.1 | 78500.0 | 37.68 |
2020-07-08 | 40.35 | 38.81 | 40.02 | 39.42 | 88300.0 | 38.98 |
2020-07-07 | 41.21 | 39.83 | 41.08 | 40.14 | 120800.0 | 39.69 |
2020-07-06 | 42.41 | 41.02 | 42.25 | 41.61 | 61700.0 | 41.15 |
2020-07-02 | 41.73 | 40.57 | 41.16 | 41.33 | 102600.0 | 40.87 |
2020-07-01 | 41.45 | 40.22 | 41.34 | 40.43 | 97900.0 | 39.98 |
2020-06-30 | 41.28 | 40.41 | 40.76 | 41.2 | 116400.0 | 40.74 |
2020-06-29 | 41.49 | 40.01 | 40.41 | 41.1 | 105100.0 | 40.64 |
2020-06-26 | 41.05 | 39.29 | 41.05 | 39.79 | 509900.0 | 39.35 |
2020-06-25 | 39.81 | 38.68 | 39.7 | 39.63 | 138600.0 | 39.19 |
2020-06-24 | 40.17 | 39.25 | 40.07 | 39.28 | 150300.0 | 38.84 |
2020-06-23 | 41.14 | 40.16 | 41.08 | 40.52 | 132900.0 | 40.07 |
2020-06-22 | 40.76 | 39.23 | 39.72 | 40.52 | 108300.0 | 40.07 |
2020-06-19 | 40.72 | 39.11 | 40.72 | 39.9 | 303400.0 | 39.46 |
2020-06-18 | 40.68 | 39.64 | 39.64 | 40.17 | 191800.0 | 39.72 |
2020-06-17 | 40.82 | 39.91 | 40.6 | 40.12 | 184000.0 | 39.67 |
2020-06-16 | 42.53 | 40.19 | 42.53 | 40.5 | 160200.0 | 40.05 |
2020-06-15 | 41.26 | 39.05 | 39.08 | 41.04 | 132600.0 | 40.58 |
2020-06-12 | 41.8 | 39.69 | 41.79 | 40.33 | 129400.0 | 39.88 |
2020-06-11 | 41.31 | 39.78 | 41.08 | 40.25 | 140800.0 | 39.8 |
2020-06-10 | 43.35 | 42.44 | 42.44 | 42.76 | 137500.0 | 42.28 |
2020-06-09 | 43.38 | 42.45 | 43.28 | 42.8 | 153600.0 | 42.32 |
2020-06-08 | 44.95 | 43.85 | 44.95 | 44.04 | 95600.0 | 43.55 |
2020-06-05 | 45.47 | 43.83 | 44.52 | 44.23 | 177100.0 | 43.74 |
2020-06-04 | 42.91 | 41.58 | 41.62 | 42.9 | 151000.0 | 42.42 |
2020-06-03 | 42.8 | 41.5 | 42.57 | 42.08 | 211600.0 | 41.61 |
2020-06-02 | 42.58 | 41.29 | 42.37 | 41.64 | 95900.0 | 41.18 |
2020-06-01 | 42.79 | 41.67 | 42.79 | 41.7 | 157200.0 | 41.24 |
2020-05-29 | 42.63 | 41.0 | 41.78 | 42.55 | 205100.0 | 42.08 |
2020-05-28 | 42.29 | 41.0 | 42.28 | 41.77 | 154600.0 | 41.31 |
2020-05-27 | 42.16 | 40.8 | 41.79 | 41.75 | 103300.0 | 41.29 |
2020-05-26 | 41.24 | 40.37 | 40.87 | 40.43 | 134700.0 | 39.98 |
2020-05-22 | 39.33 | 38.48 | 39.33 | 39.13 | 48700.0 | 38.69 |
2020-05-21 | 39.42 | 38.63 | 39.42 | 39.0 | 70800.0 | 38.57 |
2020-05-20 | 39.71 | 38.28 | 38.42 | 39.2 | 123900.0 | 38.76 |
2020-05-19 | 38.87 | 37.53 | 38.51 | 37.56 | 152300.0 | 37.14 |
2020-05-18 | 39.31 | 37.33 | 37.57 | 38.67 | 233000.0 | 38.24 |
2020-05-15 | 37.28 | 35.61 | 36.21 | 36.92 | 115300.0 | 36.51 |
2020-05-14 | 36.24 | 33.94 | 35.01 | 36.23 | 156600.0 | 35.83 |
2020-05-13 | 37.49 | 35.6 | 37.4 | 35.83 | 74200.0 | 35.43 |
2020-05-12 | 39.16 | 37.75 | 39.16 | 37.81 | 98500.0 | 37.39 |
2020-05-11 | 39.18 | 38.15 | 39.18 | 38.76 | 151000.0 | 38.33 |
2020-05-08 | 40.44 | 39.01 | 39.54 | 39.99 | 128400.0 | 39.55 |
2020-05-07 | 39.42 | 37.75 | 38.68 | 38.35 | 143000.0 | 37.92 |
2020-05-06 | 39.01 | 37.9 | 38.99 | 38.02 | 197400.0 | 37.6 |
2020-05-05 | 39.82 | 38.49 | 39.13 | 38.66 | 108700.0 | 38.23 |
2020-05-04 | 38.62 | 37.57 | 37.96 | 38.21 | 131300.0 | 37.78 |
2020-05-01 | 40.1 | 38.56 | 39.5 | 39.13 | 139100.0 | 38.69 |
2020-04-30 | 41.95 | 39.77 | 41.95 | 40.69 | 180300.0 | 40.24 |
2020-04-29 | 46.13 | 40.96 | 44.64 | 43.09 | 120900.0 | 42.61 |
2020-04-28 | 44.54 | 43.32 | 43.4 | 43.64 | 82900.0 | 43.15 |
2020-04-27 | 43.49 | 41.75 | 41.75 | 42.98 | 86700.0 | 42.5 |
2020-04-24 | 41.85 | 40.98 | 41.33 | 41.47 | 66100.0 | 41.01 |
2020-04-23 | 42.32 | 40.34 | 40.34 | 41.13 | 67500.0 | 40.67 |
2020-04-22 | 41.72 | 40.29 | 41.72 | 40.35 | 65700.0 | 39.9 |
2020-04-21 | 41.26 | 39.67 | 39.87 | 40.68 | 59400.0 | 40.23 |
2020-04-20 | 41.54 | 40.41 | 41.05 | 41.0 | 76900.0 | 40.54 |
2020-04-17 | 43.15 | 41.0 | 41.11 | 42.0 | 112100.0 | 41.53 |
2020-04-16 | 40.83 | 38.62 | 40.42 | 39.64 | 103400.0 | 39.2 |
2020-04-15 | 41.9 | 40.55 | 41.46 | 40.71 | 86300.0 | 40.26 |
2020-04-14 | 44.37 | 42.66 | 43.42 | 43.0 | 53400.0 | 42.52 |
2020-04-13 | 43.48 | 41.53 | 43.21 | 42.25 | 58900.0 | 41.78 |
2020-04-09 | 44.12 | 42.33 | 43.01 | 43.84 | 88400.0 | 43.35 |
2020-04-08 | 42.77 | 40.81 | 41.7 | 42.26 | 75500.0 | 41.79 |
2020-04-07 | 43.03 | 39.72 | 42.44 | 40.89 | 112800.0 | 40.44 |
2020-04-06 | 41.35 | 38.72 | 38.82 | 41.22 | 164900.0 | 40.76 |
2020-04-03 | 38.55 | 36.39 | 38.19 | 37.12 | 112500.0 | 36.71 |
2020-04-02 | 39.87 | 37.01 | 37.74 | 38.72 | 96800.0 | 38.29 |
2020-04-01 | 40.43 | 37.92 | 39.87 | 38.27 | 105100.0 | 37.84 |
2020-03-31 | 42.53 | 40.61 | 41.16 | 41.57 | 143200.0 | 41.11 |
2020-03-30 | 41.48 | 39.42 | 41.17 | 41.34 | 78100.0 | 40.88 |
2020-03-27 | 41.72 | 37.66 | 38.6 | 40.87 | 135500.0 | 40.42 |
2020-03-26 | 41.53 | 38.95 | 39.54 | 40.24 | 125600.0 | 39.79 |
2020-03-25 | 40.81 | 38.0 | 39.0 | 39.51 | 146800.0 | 39.07 |
2020-03-24 | 38.91 | 36.99 | 38.29 | 38.67 | 127000.0 | 38.24 |
2020-03-23 | 37.86 | 35.51 | 37.29 | 37.29 | 107800.0 | 36.88 |
2020-03-20 | 40.73 | 36.7 | 39.56 | 37.14 | 245800.0 | 36.73 |
2020-03-19 | 41.49 | 37.46 | 38.54 | 39.57 | 177400.0 | 39.13 |
2020-03-18 | 39.82 | 36.91 | 38.35 | 38.73 | 171100.0 | 38.3 |
2020-03-17 | 41.28 | 36.4 | 36.94 | 40.84 | 163000.0 | 40.39 |
2020-03-16 | 39.6 | 35.94 | 39.6 | 36.56 | 163600.0 | 36.15 |
2020-03-13 | 40.89 | 37.97 | 39.34 | 40.59 | 183700.0 | 40.14 |
2020-03-12 | 40.38 | 37.04 | 37.58 | 37.23 | 255900.0 | 36.82 |
2020-03-11 | 42.35 | 40.48 | 41.29 | 40.61 | 136600.0 | 40.16 |
2020-03-10 | 42.56 | 40.34 | 41.96 | 42.29 | 110500.0 | 41.82 |
2020-03-09 | 41.08 | 38.75 | 39.36 | 40.7 | 158600.0 | 40.25 |
2020-03-06 | 42.1 | 39.33 | 39.33 | 42.04 | 133000.0 | 41.57 |
2020-03-05 | 42.55 | 39.96 | 42.25 | 40.32 | 117100.0 | 39.87 |
2020-03-04 | 43.38 | 42.23 | 43.38 | 43.25 | 75200.0 | 42.77 |
2020-03-03 | 45.0 | 42.2 | 44.99 | 42.74 | 104300.0 | 42.26 |
2020-03-02 | 45.06 | 43.46 | 44.05 | 45.02 | 78000.0 | 44.52 |
2020-02-28 | 44.47 | 42.98 | 43.56 | 44.0 | 150100.0 | 43.51 |
2020-02-27 | 46.67 | 44.52 | 44.96 | 44.56 | 123900.0 | 44.06 |
2020-02-26 | 46.76 | 45.05 | 45.18 | 46.18 | 98700.0 | 45.67 |
2020-02-25 | 47.37 | 44.71 | 47.36 | 44.75 | 206500.0 | 44.25 |
2020-02-24 | 48.88 | 47.1 | 48.82 | 47.22 | 74100.0 | 46.69 |
2020-02-21 | 51.43 | 50.45 | 51.43 | 50.65 | 114000.0 | 50.09 |
2020-02-20 | 51.97 | 50.68 | 51.82 | 51.55 | 69200.0 | 50.98 |
2020-02-19 | 52.58 | 50.78 | 51.48 | 52.35 | 150600.0 | 51.77 |
2020-02-18 | 51.04 | 49.97 | 50.16 | 50.59 | 69200.0 | 50.03 |