名前 | Sonoco Products Company Common Stock |
ティッカー | SON |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.9 | 58.7 | 59.83 | 59.45 | 393200.0 | 59.45 |
2021-02-12 | 60.44 | 59.31 | 59.31 | 59.62 | 514900.0 | 59.62 |
2021-02-11 | 61.05 | 57.72 | 60.96 | 59.53 | 673800.0 | 59.53 |
2021-02-10 | 62.21 | 61.08 | 61.71 | 61.32 | 408900.0 | 61.32 |
2021-02-09 | 61.18 | 60.18 | 60.54 | 60.67 | 600800.0 | 60.67 |
2021-02-08 | 60.47 | 59.75 | 60.14 | 60.47 | 341200.0 | 60.47 |
2021-02-05 | 59.9 | 58.4 | 58.74 | 59.81 | 368600.0 | 59.81 |
2021-02-04 | 58.94 | 57.67 | 58.64 | 58.35 | 456100.0 | 58.35 |
2021-02-03 | 58.75 | 57.81 | 58.6 | 58.49 | 299800.0 | 58.49 |
2021-02-02 | 59.84 | 57.9 | 58.58 | 58.72 | 304600.0 | 58.72 |
2021-02-01 | 58.68 | 57.21 | 58.68 | 58.23 | 408000.0 | 58.23 |
2021-01-29 | 58.72 | 57.56 | 58.24 | 57.91 | 849400.0 | 57.91 |
2021-01-28 | 58.7 | 57.86 | 58.3 | 58.51 | 441200.0 | 58.51 |
2021-01-27 | 59.41 | 57.67 | 59.06 | 57.75 | 500100.0 | 57.75 |
2021-01-26 | 60.55 | 59.65 | 59.67 | 59.96 | 349100.0 | 59.96 |
2021-01-25 | 61.7 | 60.43 | 60.67 | 61.23 | 404200.0 | 61.23 |
2021-01-22 | 60.86 | 59.69 | 60.46 | 60.55 | 266900.0 | 60.55 |
2021-01-21 | 61.79 | 60.66 | 61.44 | 60.91 | 319700.0 | 60.91 |
2021-01-20 | 61.7 | 60.26 | 60.64 | 61.61 | 482900.0 | 61.61 |
2021-01-19 | 60.81 | 59.76 | 60.7 | 60.11 | 445600.0 | 60.11 |
2021-01-15 | 60.39 | 59.06 | 59.83 | 60.02 | 295800.0 | 60.02 |
2021-01-14 | 61.03 | 60.06 | 60.91 | 60.3 | 258900.0 | 60.3 |
2021-01-13 | 61.46 | 59.85 | 61.46 | 60.73 | 246000.0 | 60.73 |
2021-01-12 | 61.92 | 60.72 | 61.37 | 61.61 | 309500.0 | 61.61 |
2021-01-11 | 61.54 | 59.96 | 59.96 | 61.22 | 300000.0 | 61.22 |
2021-01-08 | 61.72 | 59.49 | 61.56 | 60.44 | 534800.0 | 60.44 |
2021-01-07 | 61.9 | 61.01 | 61.39 | 61.59 | 544700.0 | 61.59 |
2021-01-06 | 61.89 | 59.94 | 59.99 | 61.21 | 510300.0 | 61.21 |
2021-01-05 | 59.31 | 58.44 | 58.44 | 58.9 | 320700.0 | 58.9 |
2021-01-04 | 59.55 | 57.85 | 59.22 | 58.4 | 416200.0 | 58.4 |
2020-12-31 | 59.63 | 58.58 | 59.41 | 59.25 | 358300.0 | 59.25 |
2020-12-30 | 59.76 | 58.8 | 58.85 | 59.47 | 212400.0 | 59.47 |
2020-12-29 | 59.81 | 58.67 | 59.67 | 58.75 | 259700.0 | 58.75 |
2020-12-28 | 59.78 | 59.13 | 59.78 | 59.45 | 230300.0 | 59.45 |
2020-12-24 | 59.59 | 58.83 | 59.59 | 59.43 | 146500.0 | 59.43 |
2020-12-23 | 60.34 | 59.08 | 59.48 | 59.31 | 516000.0 | 59.31 |
2020-12-22 | 59.39 | 58.59 | 59.27 | 59.35 | 379700.0 | 59.35 |
2020-12-21 | 59.54 | 58.09 | 58.82 | 59.4 | 429200.0 | 59.4 |
2020-12-18 | 60.56 | 59.57 | 60.32 | 59.88 | 988200.0 | 59.88 |
2020-12-17 | 60.23 | 59.66 | 60.03 | 59.94 | 463700.0 | 59.94 |
2020-12-16 | 60.66 | 59.67 | 60.37 | 59.96 | 420900.0 | 59.96 |
2020-12-15 | 60.79 | 59.77 | 60.2 | 60.15 | 402400.0 | 60.15 |
2020-12-14 | 62.13 | 59.8 | 61.96 | 59.81 | 447100.0 | 59.81 |
2020-12-11 | 62.02 | 60.93 | 61.33 | 61.26 | 806600.0 | 61.26 |
2020-12-10 | 62.03 | 61.11 | 61.26 | 61.68 | 681200.0 | 61.68 |
2020-12-09 | 61.81 | 60.71 | 60.77 | 61.74 | 512200.0 | 61.74 |
2020-12-08 | 60.83 | 59.68 | 59.68 | 60.78 | 278100.0 | 60.78 |
2020-12-07 | 60.4 | 59.72 | 60.27 | 60.22 | 418600.0 | 60.22 |
2020-12-04 | 60.2 | 58.95 | 58.95 | 60.19 | 341300.0 | 60.19 |
2020-12-03 | 59.02 | 58.25 | 58.66 | 58.66 | 605800.0 | 58.66 |
2020-12-02 | 59.38 | 58.32 | 58.68 | 58.5 | 447200.0 | 58.5 |
2020-12-01 | 58.98 | 58.28 | 58.86 | 58.88 | 288100.0 | 58.88 |
2020-11-30 | 59.11 | 57.93 | 58.45 | 58.06 | 434000.0 | 58.06 |
2020-11-27 | 59.08 | 58.48 | 58.97 | 58.96 | 97900.0 | 58.96 |
2020-11-25 | 59.42 | 58.31 | 58.79 | 58.89 | 452400.0 | 58.89 |
2020-11-24 | 59.35 | 58.15 | 58.41 | 59.19 | 485300.0 | 59.19 |
2020-11-23 | 58.35 | 57.38 | 58.05 | 57.45 | 391000.0 | 57.45 |
2020-11-20 | 58.13 | 56.98 | 57.61 | 57.41 | 358800.0 | 57.41 |
2020-11-19 | 57.76 | 56.54 | 57.0 | 57.65 | 442900.0 | 57.65 |
2020-11-18 | 57.93 | 57.01 | 57.87 | 57.22 | 374900.0 | 57.22 |
2020-11-17 | 58.17 | 56.64 | 56.64 | 57.72 | 424200.0 | 57.72 |
2020-11-16 | 57.85 | 55.99 | 57.63 | 56.97 | 586500.0 | 56.97 |
2020-11-13 | 56.37 | 54.81 | 55.22 | 56.2 | 371600.0 | 56.2 |
2020-11-12 | 55.27 | 54.03 | 55.01 | 54.53 | 429700.0 | 54.53 |
2020-11-11 | 57.64 | 55.36 | 57.64 | 55.73 | 666200.0 | 55.73 |
2020-11-10 | 57.23 | 54.97 | 55.04 | 57.2 | 620300.0 | 57.2 |
2020-11-09 | 57.18 | 54.43 | 55.84 | 54.82 | 856300.0 | 54.82 |
2020-11-06 | 53.35 | 52.58 | 53.18 | 53.09 | 231800.0 | 52.66 |
2020-11-05 | 53.39 | 52.23 | 52.29 | 52.94 | 230500.0 | 52.51 |
2020-11-04 | 52.49 | 51.04 | 52.03 | 51.65 | 313500.0 | 51.23 |
2020-11-03 | 53.0 | 51.58 | 51.79 | 52.77 | 390300.0 | 52.34 |
2020-11-02 | 50.84 | 49.63 | 49.63 | 50.83 | 480400.0 | 50.42 |
2020-10-30 | 50.17 | 48.65 | 49.52 | 48.89 | 1042600.0 | 48.49 |
2020-10-29 | 49.93 | 48.2 | 48.81 | 49.74 | 512100.0 | 49.34 |
2020-10-28 | 50.13 | 48.82 | 49.53 | 48.89 | 597800.0 | 48.49 |
2020-10-27 | 51.72 | 50.41 | 51.54 | 50.47 | 574700.0 | 50.06 |
2020-10-26 | 52.97 | 51.27 | 52.51 | 51.59 | 544600.0 | 51.17 |
2020-10-23 | 53.92 | 52.59 | 52.59 | 53.21 | 774800.0 | 52.78 |
2020-10-22 | 54.48 | 52.79 | 54.05 | 53.5 | 738400.0 | 53.07 |
2020-10-21 | 55.88 | 54.88 | 55.08 | 55.57 | 467900.0 | 55.12 |
2020-10-20 | 55.62 | 54.68 | 55.15 | 55.12 | 387500.0 | 54.67 |
2020-10-19 | 55.81 | 54.67 | 55.61 | 54.73 | 330100.0 | 54.29 |
2020-10-16 | 55.98 | 55.3 | 55.81 | 55.37 | 366300.0 | 54.92 |
2020-10-15 | 55.92 | 53.45 | 53.67 | 55.66 | 786100.0 | 55.21 |
2020-10-14 | 54.4 | 53.78 | 54.01 | 54.27 | 303900.0 | 53.83 |
2020-10-13 | 54.04 | 53.33 | 53.82 | 53.69 | 272800.0 | 53.26 |
2020-10-12 | 54.58 | 53.32 | 53.44 | 53.8 | 273900.0 | 53.36 |
2020-10-09 | 54.21 | 53.01 | 53.63 | 53.15 | 418300.0 | 52.72 |
2020-10-08 | 53.22 | 52.54 | 53.0 | 53.03 | 334800.0 | 52.6 |
2020-10-07 | 53.25 | 52.57 | 52.74 | 52.92 | 286300.0 | 52.49 |
2020-10-06 | 53.34 | 52.16 | 53.07 | 52.23 | 321700.0 | 51.81 |
2020-10-05 | 52.79 | 52.0 | 52.5 | 52.53 | 323700.0 | 52.1 |
2020-10-02 | 52.36 | 50.58 | 50.85 | 51.87 | 239600.0 | 51.45 |
2020-10-01 | 51.73 | 50.9 | 51.22 | 51.58 | 412100.0 | 51.16 |
2020-09-30 | 51.5 | 50.71 | 50.82 | 51.07 | 394700.0 | 50.66 |
2020-09-29 | 51.28 | 50.29 | 51.28 | 50.52 | 227500.0 | 50.11 |
2020-09-28 | 51.24 | 50.14 | 50.88 | 51.01 | 397800.0 | 50.6 |
2020-09-25 | 50.52 | 48.49 | 48.58 | 50.28 | 340700.0 | 49.87 |
2020-09-24 | 49.71 | 48.35 | 48.77 | 49.05 | 340600.0 | 48.65 |
2020-09-23 | 50.46 | 48.7 | 49.61 | 48.7 | 570900.0 | 48.31 |
2020-09-22 | 50.57 | 49.59 | 50.02 | 49.69 | 456100.0 | 49.29 |
2020-09-21 | 51.39 | 49.71 | 51.2 | 50.29 | 462900.0 | 49.88 |
2020-09-18 | 53.6 | 52.05 | 53.21 | 52.2 | 869200.0 | 51.78 |
2020-09-17 | 53.03 | 51.6 | 52.71 | 52.98 | 611000.0 | 52.55 |
2020-09-16 | 54.44 | 53.37 | 54.31 | 53.52 | 413500.0 | 53.09 |
2020-09-15 | 54.58 | 54.1 | 54.35 | 54.22 | 434400.0 | 53.78 |
2020-09-14 | 54.43 | 53.8 | 54.01 | 54.02 | 269300.0 | 53.58 |
2020-09-11 | 53.88 | 53.05 | 53.09 | 53.49 | 236600.0 | 53.06 |
2020-09-10 | 54.18 | 53.14 | 53.59 | 53.14 | 342700.0 | 52.71 |
2020-09-09 | 54.13 | 52.94 | 52.94 | 53.56 | 388100.0 | 53.13 |
2020-09-08 | 54.58 | 52.64 | 54.38 | 52.76 | 420900.0 | 52.33 |
2020-09-04 | 55.06 | 53.59 | 54.96 | 54.63 | 329800.0 | 54.19 |
2020-09-03 | 55.32 | 53.78 | 55.18 | 54.1 | 338100.0 | 53.66 |
2020-09-02 | 55.18 | 53.78 | 53.92 | 55.02 | 242300.0 | 54.57 |
2020-09-01 | 54.01 | 52.47 | 52.9 | 53.96 | 199200.0 | 53.52 |
2020-08-31 | 53.6 | 53.0 | 53.59 | 53.03 | 333300.0 | 52.6 |
2020-08-28 | 53.77 | 53.06 | 53.62 | 53.69 | 237700.0 | 53.26 |
2020-08-27 | 54.32 | 53.34 | 53.98 | 53.7 | 325400.0 | 53.27 |
2020-08-26 | 53.89 | 53.05 | 53.62 | 53.74 | 370200.0 | 53.3 |
2020-08-25 | 54.91 | 53.73 | 54.91 | 53.76 | 214800.0 | 53.32 |
2020-08-24 | 54.59 | 53.51 | 53.53 | 54.43 | 287500.0 | 53.99 |
2020-08-21 | 53.17 | 52.57 | 52.97 | 53.11 | 360600.0 | 52.68 |
2020-08-20 | 53.74 | 52.98 | 53.54 | 53.2 | 248000.0 | 52.77 |
2020-08-19 | 54.57 | 53.87 | 54.2 | 54.09 | 338800.0 | 53.65 |
2020-08-18 | 55.14 | 53.95 | 54.84 | 54.01 | 234900.0 | 53.57 |
2020-08-17 | 55.88 | 55.03 | 55.13 | 55.1 | 375700.0 | 54.65 |
2020-08-14 | 55.64 | 53.97 | 54.08 | 55.13 | 416300.0 | 54.68 |
2020-08-13 | 54.83 | 54.16 | 54.36 | 54.51 | 381200.0 | 54.07 |
2020-08-12 | 54.85 | 54.25 | 54.65 | 54.79 | 330000.0 | 54.35 |
2020-08-11 | 54.92 | 54.12 | 54.31 | 54.15 | 321200.0 | 53.71 |
2020-08-10 | 53.77 | 53.12 | 53.5 | 53.39 | 195600.0 | 52.96 |
2020-08-07 | 53.14 | 51.77 | 52.02 | 53.12 | 337200.0 | 52.69 |
2020-08-06 | 53.56 | 52.61 | 52.74 | 52.69 | 400900.0 | 51.84 |
2020-08-05 | 53.25 | 52.49 | 52.49 | 52.88 | 379100.0 | 52.02 |
2020-08-04 | 52.27 | 51.06 | 51.06 | 52.15 | 422800.0 | 51.31 |
2020-08-03 | 52.76 | 51.5 | 52.15 | 52.27 | 556900.0 | 51.42 |
2020-07-31 | 52.3 | 50.81 | 52.3 | 51.74 | 859000.0 | 50.9 |
2020-07-30 | 53.75 | 52.32 | 53.64 | 52.5 | 472700.0 | 51.65 |
2020-07-29 | 54.32 | 53.31 | 53.6 | 54.23 | 314600.0 | 53.35 |
2020-07-28 | 54.55 | 53.37 | 54.5 | 53.47 | 328000.0 | 52.6 |
2020-07-27 | 54.38 | 53.49 | 54.09 | 53.74 | 415400.0 | 52.87 |
2020-07-24 | 54.04 | 53.45 | 53.97 | 53.71 | 288200.0 | 52.84 |
2020-07-23 | 54.5 | 53.44 | 53.71 | 53.64 | 302600.0 | 52.77 |
2020-07-22 | 54.41 | 53.27 | 53.4 | 53.96 | 435900.0 | 53.09 |
2020-07-21 | 53.79 | 53.03 | 53.54 | 53.52 | 441400.0 | 52.65 |
2020-07-20 | 54.7 | 52.55 | 54.48 | 53.35 | 607700.0 | 52.49 |
2020-07-17 | 55.32 | 54.15 | 54.34 | 54.7 | 513800.0 | 53.81 |
2020-07-16 | 54.22 | 51.07 | 53.69 | 53.94 | 834200.0 | 53.07 |
2020-07-15 | 54.11 | 52.9 | 53.63 | 53.58 | 404600.0 | 52.71 |
2020-07-14 | 52.36 | 51.05 | 51.22 | 52.34 | 733100.0 | 51.49 |
2020-07-13 | 52.02 | 51.11 | 51.94 | 51.24 | 480300.0 | 50.41 |
2020-07-10 | 51.52 | 50.03 | 50.21 | 51.47 | 333300.0 | 50.64 |
2020-07-09 | 51.1 | 49.36 | 51.08 | 49.96 | 482500.0 | 49.15 |
2020-07-08 | 52.01 | 50.77 | 51.86 | 51.07 | 325500.0 | 50.24 |
2020-07-07 | 52.64 | 51.87 | 52.26 | 51.96 | 259000.0 | 51.12 |
2020-07-06 | 54.0 | 52.49 | 54.0 | 52.8 | 376300.0 | 51.94 |
2020-07-02 | 53.28 | 52.41 | 52.78 | 52.83 | 275800.0 | 51.97 |
2020-07-01 | 52.49 | 51.22 | 52.29 | 51.87 | 270800.0 | 51.03 |
2020-06-30 | 52.57 | 51.32 | 51.53 | 52.29 | 457800.0 | 51.44 |
2020-06-29 | 52.19 | 50.0 | 50.0 | 51.84 | 337800.0 | 51.0 |
2020-06-26 | 50.97 | 49.61 | 50.28 | 49.83 | 668500.0 | 49.02 |
2020-06-25 | 50.6 | 48.89 | 49.57 | 50.56 | 372800.0 | 49.74 |
2020-06-24 | 50.95 | 49.76 | 50.9 | 49.78 | 351200.0 | 48.97 |
2020-06-23 | 51.89 | 51.1 | 51.79 | 51.49 | 452600.0 | 50.66 |
2020-06-22 | 51.76 | 50.81 | 51.76 | 51.27 | 436900.0 | 50.44 |
2020-06-19 | 52.31 | 51.23 | 51.82 | 52.17 | 1489900.0 | 51.33 |
2020-06-18 | 51.87 | 50.96 | 50.96 | 51.36 | 488000.0 | 50.53 |
2020-06-17 | 52.28 | 50.33 | 51.17 | 51.46 | 708300.0 | 50.63 |
2020-06-16 | 52.78 | 50.74 | 52.11 | 50.74 | 441400.0 | 49.92 |
2020-06-15 | 51.08 | 47.83 | 48.19 | 50.25 | 399800.0 | 49.44 |
2020-06-12 | 50.89 | 48.16 | 50.59 | 49.75 | 659600.0 | 48.94 |
2020-06-11 | 51.91 | 48.65 | 51.61 | 48.86 | 423200.0 | 48.07 |
2020-06-10 | 54.85 | 53.27 | 54.81 | 53.41 | 319000.0 | 52.55 |
2020-06-09 | 55.51 | 54.08 | 54.76 | 55.01 | 359200.0 | 54.12 |
2020-06-08 | 55.9 | 54.91 | 55.21 | 55.56 | 378700.0 | 54.66 |
2020-06-05 | 56.27 | 54.8 | 55.56 | 54.94 | 420300.0 | 54.05 |
2020-06-04 | 54.56 | 53.48 | 53.94 | 54.5 | 425100.0 | 53.62 |
2020-06-03 | 54.57 | 53.4 | 53.4 | 54.49 | 365200.0 | 53.61 |
2020-06-02 | 53.19 | 52.32 | 52.61 | 52.61 | 371000.0 | 51.76 |
2020-06-01 | 52.6 | 51.61 | 52.0 | 52.42 | 321800.0 | 51.57 |
2020-05-29 | 52.08 | 50.93 | 51.98 | 51.81 | 455600.0 | 50.97 |
2020-05-28 | 53.12 | 51.76 | 53.12 | 52.25 | 311100.0 | 51.4 |
2020-05-27 | 53.24 | 52.15 | 52.45 | 52.51 | 372000.0 | 51.66 |
2020-05-26 | 51.9 | 50.32 | 50.59 | 51.49 | 394400.0 | 50.66 |
2020-05-22 | 49.27 | 47.8 | 49.01 | 49.14 | 357600.0 | 48.34 |
2020-05-21 | 50.07 | 48.62 | 49.31 | 49.25 | 670700.0 | 48.45 |
2020-05-20 | 48.64 | 47.75 | 47.98 | 47.93 | 361300.0 | 47.15 |
2020-05-19 | 48.79 | 47.07 | 47.82 | 47.13 | 394600.0 | 46.37 |
2020-05-18 | 48.65 | 46.89 | 46.91 | 48.2 | 633200.0 | 47.42 |
2020-05-15 | 45.59 | 44.09 | 44.59 | 45.33 | 1405300.0 | 44.6 |
2020-05-14 | 45.03 | 42.41 | 43.46 | 45.02 | 607500.0 | 44.29 |
2020-05-13 | 46.06 | 43.88 | 45.95 | 44.43 | 539900.0 | 43.71 |
2020-05-12 | 48.34 | 46.34 | 48.1 | 46.37 | 369900.0 | 45.62 |
2020-05-11 | 48.89 | 47.62 | 48.89 | 48.04 | 603300.0 | 47.26 |
2020-05-08 | 49.7 | 47.81 | 48.08 | 49.62 | 370500.0 | 48.82 |
2020-05-07 | 47.54 | 46.54 | 46.85 | 47.18 | 525400.0 | 46.42 |
2020-05-06 | 47.48 | 46.21 | 47.47 | 46.63 | 373800.0 | 45.45 |
2020-05-05 | 48.28 | 47.09 | 48.13 | 47.09 | 452100.0 | 45.9 |
2020-05-04 | 48.72 | 47.36 | 48.19 | 47.71 | 382200.0 | 46.5 |
2020-05-01 | 48.82 | 47.57 | 48.3 | 48.77 | 428500.0 | 47.54 |
2020-04-30 | 49.95 | 48.04 | 49.48 | 48.84 | 861500.0 | 47.61 |
2020-04-29 | 50.77 | 49.5 | 50.4 | 50.61 | 497500.0 | 49.33 |
2020-04-28 | 50.02 | 48.69 | 49.38 | 49.42 | 509700.0 | 48.17 |
2020-04-27 | 48.89 | 47.3 | 47.75 | 48.6 | 314100.0 | 47.37 |
2020-04-24 | 47.65 | 46.32 | 47.57 | 47.01 | 316500.0 | 45.82 |
2020-04-23 | 48.15 | 46.85 | 47.32 | 46.88 | 644100.0 | 45.7 |
2020-04-22 | 48.12 | 46.7 | 48.12 | 47.04 | 356500.0 | 45.85 |
2020-04-21 | 47.51 | 46.09 | 46.67 | 46.52 | 489600.0 | 45.34 |
2020-04-20 | 48.85 | 46.91 | 48.65 | 47.4 | 672700.0 | 46.2 |
2020-04-17 | 50.17 | 48.91 | 50.0 | 49.85 | 617400.0 | 48.59 |
2020-04-16 | 50.53 | 44.53 | 50.39 | 47.67 | 818900.0 | 46.47 |
2020-04-15 | 49.71 | 48.16 | 49.0 | 48.68 | 608500.0 | 47.45 |
2020-04-14 | 51.05 | 49.84 | 50.22 | 50.34 | 452300.0 | 49.07 |
2020-04-13 | 50.32 | 48.64 | 50.06 | 49.37 | 302100.0 | 48.12 |
2020-04-09 | 51.76 | 49.72 | 49.72 | 50.53 | 604500.0 | 49.25 |
2020-04-08 | 49.65 | 46.75 | 47.3 | 49.18 | 437800.0 | 47.94 |
2020-04-07 | 49.43 | 47.05 | 48.64 | 47.18 | 547900.0 | 45.99 |
2020-04-06 | 47.83 | 45.57 | 46.25 | 47.61 | 758300.0 | 46.41 |
2020-04-03 | 46.22 | 43.6 | 45.47 | 44.44 | 577400.0 | 43.32 |
2020-04-02 | 46.87 | 44.98 | 44.98 | 45.86 | 454000.0 | 44.7 |
2020-04-01 | 46.73 | 44.3 | 44.48 | 45.48 | 711900.0 | 44.33 |
2020-03-31 | 46.82 | 44.62 | 46.45 | 46.35 | 823400.0 | 45.18 |
2020-03-30 | 47.3 | 42.55 | 42.73 | 46.93 | 1100500.0 | 45.74 |
2020-03-27 | 43.43 | 41.47 | 42.66 | 42.42 | 532500.0 | 41.35 |
2020-03-26 | 44.7 | 41.46 | 41.97 | 43.99 | 539600.0 | 42.88 |
2020-03-25 | 43.97 | 40.52 | 42.22 | 41.49 | 656400.0 | 40.44 |
2020-03-24 | 42.45 | 39.04 | 39.92 | 42.18 | 506600.0 | 41.11 |
2020-03-23 | 42.25 | 37.3 | 41.67 | 37.92 | 827000.0 | 36.96 |
2020-03-20 | 45.27 | 40.18 | 41.36 | 42.27 | 1148200.0 | 41.2 |
2020-03-19 | 43.92 | 39.84 | 41.38 | 40.99 | 914300.0 | 39.95 |
2020-03-18 | 46.39 | 39.83 | 44.33 | 41.41 | 858100.0 | 40.36 |
2020-03-17 | 47.52 | 41.94 | 42.22 | 47.23 | 1030100.0 | 46.04 |
2020-03-16 | 46.6 | 40.22 | 43.37 | 41.17 | 1351300.0 | 40.13 |
2020-03-13 | 47.19 | 43.89 | 46.72 | 47.05 | 854700.0 | 45.86 |
2020-03-12 | 46.13 | 42.32 | 44.45 | 44.27 | 750700.0 | 43.15 |
2020-03-11 | 49.87 | 47.17 | 49.24 | 47.68 | 831000.0 | 46.48 |
2020-03-10 | 50.78 | 48.15 | 49.23 | 50.73 | 891200.0 | 49.45 |
2020-03-09 | 48.6 | 46.27 | 47.42 | 47.92 | 733100.0 | 46.71 |
2020-03-06 | 50.77 | 48.77 | 48.77 | 50.59 | 877200.0 | 49.31 |
2020-03-05 | 51.17 | 49.41 | 50.97 | 50.33 | 694700.0 | 49.06 |
2020-03-04 | 52.38 | 50.56 | 51.34 | 52.28 | 821700.0 | 50.96 |
2020-03-03 | 52.55 | 50.23 | 50.74 | 50.55 | 994800.0 | 49.27 |
2020-03-02 | 50.8 | 47.61 | 48.57 | 50.7 | 1114200.0 | 49.42 |
2020-02-28 | 49.27 | 47.25 | 48.63 | 48.21 | 1245200.0 | 46.99 |
2020-02-27 | 51.72 | 49.88 | 50.9 | 49.88 | 865500.0 | 48.62 |
2020-02-26 | 52.91 | 51.42 | 52.46 | 51.56 | 663300.0 | 50.26 |
2020-02-25 | 54.23 | 51.99 | 54.08 | 52.03 | 690400.0 | 50.72 |
2020-02-24 | 56.24 | 54.46 | 56.05 | 54.48 | 867900.0 | 52.68 |
2020-02-21 | 57.48 | 56.46 | 56.83 | 57.18 | 513700.0 | 55.3 |
2020-02-20 | 57.21 | 56.33 | 56.42 | 57.0 | 392400.0 | 55.12 |
2020-02-19 | 56.96 | 56.46 | 56.73 | 56.48 | 307500.0 | 54.62 |
2020-02-18 | 56.78 | 55.78 | 55.83 | 56.74 | 433900.0 | 54.87 |