名前 | SPS Commerce Inc. Common Stock |
ティッカー | SPSC |
国 | United States |
上場年 | 2010.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 111.95 | 109.32 | 111.05 | 110.48 | 208400.0 | 110.48 |
2021-02-12 | 110.2 | 103.64 | 106.5 | 110.1 | 285500.0 | 110.1 |
2021-02-11 | 110.32 | 107.83 | 109.43 | 110.32 | 159800.0 | 110.32 |
2021-02-10 | 110.66 | 107.81 | 109.98 | 108.62 | 150500.0 | 108.62 |
2021-02-09 | 110.0 | 108.34 | 109.43 | 109.07 | 255800.0 | 109.07 |
2021-02-08 | 109.84 | 107.67 | 108.99 | 108.94 | 107700.0 | 108.94 |
2021-02-05 | 107.88 | 106.07 | 107.88 | 107.74 | 95100.0 | 107.74 |
2021-02-04 | 106.7 | 102.9 | 103.89 | 106.7 | 117300.0 | 106.7 |
2021-02-03 | 105.61 | 102.92 | 105.61 | 103.48 | 135000.0 | 103.48 |
2021-02-02 | 106.15 | 102.98 | 103.16 | 105.44 | 131000.0 | 105.44 |
2021-02-01 | 102.42 | 98.94 | 98.94 | 101.94 | 180200.0 | 101.94 |
2021-01-29 | 103.05 | 98.64 | 102.21 | 98.89 | 199900.0 | 98.89 |
2021-01-28 | 104.02 | 101.25 | 104.02 | 102.87 | 214700.0 | 102.87 |
2021-01-27 | 106.66 | 99.34 | 102.52 | 102.94 | 270900.0 | 102.94 |
2021-01-26 | 108.22 | 104.62 | 108.22 | 104.87 | 91000.0 | 104.87 |
2021-01-25 | 110.52 | 105.47 | 109.24 | 107.35 | 113300.0 | 107.35 |
2021-01-22 | 110.34 | 106.54 | 109.35 | 108.55 | 194400.0 | 108.55 |
2021-01-21 | 115.99 | 109.35 | 115.06 | 109.38 | 161800.0 | 109.38 |
2021-01-20 | 114.44 | 111.31 | 111.31 | 114.02 | 254700.0 | 114.02 |
2021-01-19 | 110.43 | 107.39 | 107.83 | 110.31 | 334100.0 | 110.31 |
2021-01-15 | 108.21 | 105.84 | 106.14 | 106.99 | 225300.0 | 106.99 |
2021-01-14 | 109.21 | 105.6 | 108.22 | 106.58 | 313100.0 | 106.58 |
2021-01-13 | 111.22 | 107.39 | 110.73 | 107.63 | 225100.0 | 107.63 |
2021-01-12 | 113.54 | 109.64 | 112.96 | 110.52 | 234400.0 | 110.52 |
2021-01-11 | 114.99 | 111.31 | 113.02 | 112.24 | 201000.0 | 112.24 |
2021-01-08 | 118.06 | 113.89 | 117.22 | 114.45 | 208400.0 | 114.45 |
2021-01-07 | 117.45 | 113.43 | 114.55 | 115.95 | 173400.0 | 115.95 |
2021-01-06 | 115.68 | 111.49 | 111.94 | 113.99 | 292900.0 | 113.99 |
2021-01-05 | 115.18 | 111.08 | 112.9 | 111.7 | 288700.0 | 111.7 |
2021-01-04 | 112.33 | 106.38 | 109.53 | 112.19 | 456400.0 | 112.19 |
2020-12-31 | 109.12 | 104.06 | 106.0 | 108.59 | 130100.0 | 108.59 |
2020-12-30 | 109.7 | 107.53 | 109.13 | 109.0 | 103500.0 | 109.0 |
2020-12-29 | 110.28 | 106.01 | 108.68 | 108.27 | 161200.0 | 108.27 |
2020-12-28 | 111.6 | 108.11 | 111.23 | 108.32 | 248300.0 | 108.32 |
2020-12-24 | 111.63 | 109.77 | 110.68 | 110.32 | 76400.0 | 110.32 |
2020-12-23 | 111.26 | 109.91 | 110.1 | 110.67 | 185000.0 | 110.67 |
2020-12-22 | 110.42 | 106.79 | 106.79 | 110.1 | 160700.0 | 110.1 |
2020-12-21 | 106.27 | 102.88 | 103.37 | 106.27 | 191500.0 | 106.27 |
2020-12-18 | 105.24 | 102.67 | 104.65 | 104.63 | 451200.0 | 104.63 |
2020-12-17 | 102.34 | 92.27 | 98.25 | 101.96 | 141300.0 | 101.96 |
2020-12-16 | 98.54 | 95.64 | 97.8 | 96.99 | 172000.0 | 96.99 |
2020-12-15 | 99.39 | 96.9 | 98.92 | 97.56 | 212400.0 | 97.56 |
2020-12-14 | 99.17 | 95.63 | 97.8 | 98.47 | 156900.0 | 98.47 |
2020-12-11 | 98.73 | 95.7 | 97.77 | 96.81 | 150900.0 | 96.81 |
2020-12-10 | 98.86 | 94.53 | 96.29 | 98.39 | 141800.0 | 98.39 |
2020-12-09 | 100.79 | 96.73 | 100.76 | 97.23 | 160300.0 | 97.23 |
2020-12-08 | 100.25 | 98.14 | 98.64 | 100.18 | 83600.0 | 100.18 |
2020-12-07 | 100.21 | 98.36 | 99.71 | 98.76 | 111000.0 | 98.76 |
2020-12-04 | 99.66 | 97.09 | 97.66 | 99.11 | 96800.0 | 99.11 |
2020-12-03 | 99.22 | 97.45 | 97.63 | 97.76 | 102200.0 | 97.76 |
2020-12-02 | 99.46 | 96.48 | 99.46 | 97.58 | 113600.0 | 97.58 |
2020-12-01 | 104.92 | 99.23 | 104.46 | 99.64 | 338100.0 | 99.64 |
2020-11-30 | 104.99 | 102.08 | 104.0 | 103.07 | 180700.0 | 103.07 |
2020-11-27 | 103.99 | 100.02 | 100.65 | 103.88 | 98400.0 | 103.88 |
2020-11-25 | 100.24 | 97.66 | 98.94 | 99.8 | 174100.0 | 99.8 |
2020-11-24 | 99.7 | 97.23 | 99.1 | 98.27 | 151300.0 | 98.27 |
2020-11-23 | 99.04 | 96.14 | 96.81 | 98.47 | 160700.0 | 98.47 |
2020-11-20 | 97.18 | 93.29 | 94.28 | 96.32 | 227000.0 | 96.32 |
2020-11-19 | 95.49 | 92.26 | 93.18 | 95.13 | 107300.0 | 95.13 |
2020-11-18 | 94.23 | 92.6 | 93.78 | 93.43 | 148300.0 | 93.43 |
2020-11-17 | 94.2 | 90.17 | 91.06 | 93.66 | 185200.0 | 93.66 |
2020-11-16 | 93.46 | 89.83 | 93.04 | 91.62 | 162800.0 | 91.62 |
2020-11-13 | 92.97 | 90.39 | 90.83 | 92.7 | 169400.0 | 92.7 |
2020-11-12 | 94.23 | 89.33 | 92.67 | 90.08 | 122600.0 | 90.08 |
2020-11-11 | 92.68 | 91.37 | 92.17 | 92.36 | 119200.0 | 92.36 |
2020-11-10 | 91.77 | 87.2 | 91.4 | 91.33 | 238000.0 | 91.33 |
2020-11-09 | 94.64 | 91.03 | 92.92 | 91.21 | 213100.0 | 91.21 |
2020-11-06 | 91.8 | 90.38 | 91.8 | 91.0 | 157400.0 | 91.0 |
2020-11-05 | 93.25 | 90.33 | 92.44 | 91.66 | 161400.0 | 91.66 |
2020-11-04 | 92.85 | 89.33 | 90.7 | 91.1 | 293300.0 | 91.1 |
2020-11-03 | 89.68 | 87.17 | 87.17 | 89.19 | 204300.0 | 89.19 |
2020-11-02 | 87.65 | 84.15 | 86.12 | 86.38 | 167800.0 | 86.38 |
2020-10-30 | 86.21 | 83.44 | 84.41 | 85.59 | 260600.0 | 85.59 |
2020-10-29 | 87.86 | 83.05 | 84.31 | 85.21 | 157900.0 | 85.21 |
2020-10-28 | 84.28 | 82.12 | 84.28 | 82.72 | 146100.0 | 82.72 |
2020-10-27 | 86.51 | 85.12 | 85.67 | 85.69 | 109900.0 | 85.69 |
2020-10-26 | 87.98 | 84.0 | 86.3 | 85.27 | 89700.0 | 85.27 |
2020-10-23 | 86.94 | 84.75 | 85.71 | 86.67 | 88500.0 | 86.67 |
2020-10-22 | 85.78 | 83.74 | 85.5 | 85.43 | 112100.0 | 85.43 |
2020-10-21 | 86.69 | 84.52 | 86.25 | 85.05 | 89500.0 | 85.05 |
2020-10-20 | 87.31 | 85.06 | 86.83 | 85.9 | 145500.0 | 85.9 |
2020-10-19 | 88.43 | 86.14 | 87.94 | 86.46 | 113900.0 | 86.46 |
2020-10-16 | 87.62 | 86.21 | 86.71 | 87.29 | 95300.0 | 87.29 |
2020-10-15 | 86.94 | 84.4 | 84.94 | 86.59 | 115300.0 | 86.59 |
2020-10-14 | 87.45 | 85.38 | 87.45 | 86.04 | 103000.0 | 86.04 |
2020-10-13 | 88.25 | 86.8 | 87.73 | 87.22 | 177200.0 | 87.22 |
2020-10-12 | 88.05 | 86.14 | 86.77 | 87.79 | 131600.0 | 87.79 |
2020-10-09 | 85.89 | 84.23 | 84.23 | 85.88 | 90300.0 | 85.88 |
2020-10-08 | 85.57 | 83.39 | 85.11 | 83.98 | 122200.0 | 83.98 |
2020-10-07 | 84.74 | 82.02 | 83.18 | 84.64 | 256400.0 | 84.64 |
2020-10-06 | 83.82 | 81.21 | 81.88 | 82.19 | 187300.0 | 82.19 |
2020-10-05 | 81.36 | 79.49 | 80.27 | 81.34 | 160200.0 | 81.34 |
2020-10-02 | 80.5 | 79.1 | 79.1 | 79.72 | 209400.0 | 79.72 |
2020-10-01 | 80.5 | 78.1 | 78.54 | 80.46 | 184300.0 | 80.46 |
2020-09-30 | 78.91 | 77.31 | 77.77 | 77.87 | 240600.0 | 77.87 |
2020-09-29 | 79.48 | 77.55 | 78.63 | 77.89 | 160200.0 | 77.89 |
2020-09-28 | 78.47 | 76.69 | 76.73 | 78.29 | 215000.0 | 78.29 |
2020-09-25 | 76.45 | 73.56 | 73.98 | 76.13 | 209100.0 | 76.13 |
2020-09-24 | 74.66 | 70.96 | 72.36 | 74.25 | 306600.0 | 74.25 |
2020-09-23 | 74.96 | 72.4 | 73.98 | 72.71 | 259800.0 | 72.71 |
2020-09-22 | 74.2 | 71.23 | 72.62 | 74.03 | 350900.0 | 74.03 |
2020-09-21 | 72.31 | 70.17 | 70.43 | 72.28 | 304400.0 | 72.28 |
2020-09-18 | 74.04 | 70.15 | 73.71 | 71.41 | 567200.0 | 71.41 |
2020-09-17 | 75.05 | 72.38 | 74.1 | 72.82 | 344800.0 | 72.82 |
2020-09-16 | 77.91 | 75.31 | 77.13 | 75.45 | 277100.0 | 75.45 |
2020-09-15 | 77.32 | 75.87 | 76.33 | 76.36 | 125000.0 | 76.36 |
2020-09-14 | 76.57 | 75.16 | 75.19 | 75.71 | 181400.0 | 75.71 |
2020-09-11 | 76.48 | 73.16 | 75.54 | 74.27 | 164800.0 | 74.27 |
2020-09-10 | 77.39 | 74.73 | 76.38 | 74.8 | 137600.0 | 74.8 |
2020-09-09 | 76.44 | 74.56 | 74.56 | 75.9 | 181200.0 | 75.9 |
2020-09-08 | 75.41 | 73.08 | 74.78 | 73.6 | 249300.0 | 73.6 |
2020-09-04 | 80.84 | 73.88 | 80.56 | 76.21 | 290700.0 | 76.21 |
2020-09-03 | 83.07 | 78.05 | 82.9 | 80.22 | 395700.0 | 80.22 |
2020-09-02 | 83.85 | 80.84 | 82.83 | 83.65 | 211000.0 | 83.65 |
2020-09-01 | 83.01 | 79.88 | 80.03 | 82.28 | 252000.0 | 82.28 |
2020-08-31 | 81.41 | 79.76 | 80.72 | 79.88 | 287200.0 | 79.88 |
2020-08-28 | 81.43 | 80.59 | 80.97 | 80.87 | 119100.0 | 80.87 |
2020-08-27 | 82.35 | 79.65 | 82.35 | 80.52 | 194800.0 | 80.52 |
2020-08-26 | 82.2 | 79.97 | 79.97 | 81.98 | 167900.0 | 81.98 |
2020-08-25 | 79.9 | 78.53 | 78.85 | 79.69 | 201000.0 | 79.69 |
2020-08-24 | 79.5 | 78.31 | 78.94 | 78.99 | 186000.0 | 78.99 |
2020-08-21 | 78.93 | 77.36 | 78.78 | 78.36 | 224700.0 | 78.36 |
2020-08-20 | 79.35 | 77.54 | 77.54 | 78.89 | 254000.0 | 78.89 |
2020-08-19 | 79.42 | 77.64 | 79.23 | 77.89 | 156400.0 | 77.89 |
2020-08-18 | 80.17 | 78.44 | 79.33 | 79.19 | 147800.0 | 79.19 |
2020-08-17 | 79.59 | 77.29 | 77.88 | 79.33 | 162800.0 | 79.33 |
2020-08-14 | 78.52 | 76.95 | 78.34 | 77.33 | 129200.0 | 77.33 |
2020-08-13 | 79.36 | 76.52 | 77.76 | 78.29 | 173100.0 | 78.29 |
2020-08-12 | 78.94 | 74.68 | 78.38 | 77.68 | 201400.0 | 77.68 |
2020-08-11 | 79.57 | 76.82 | 78.28 | 77.8 | 225400.0 | 77.8 |
2020-08-10 | 82.82 | 74.74 | 77.16 | 78.17 | 511600.0 | 78.17 |
2020-08-07 | 77.22 | 75.79 | 76.6 | 76.81 | 211000.0 | 76.81 |
2020-08-06 | 77.2 | 75.41 | 76.99 | 76.89 | 171900.0 | 76.89 |
2020-08-05 | 77.8 | 74.77 | 75.54 | 77.04 | 293500.0 | 77.04 |
2020-08-04 | 75.55 | 73.57 | 74.0 | 75.34 | 252700.0 | 75.34 |
2020-08-03 | 76.44 | 73.36 | 75.49 | 74.31 | 405000.0 | 74.31 |
2020-07-31 | 75.34 | 71.45 | 74.79 | 75.17 | 340600.0 | 75.17 |
2020-07-30 | 73.82 | 72.56 | 73.13 | 73.32 | 189800.0 | 73.32 |
2020-07-29 | 75.0 | 72.25 | 72.43 | 74.1 | 169500.0 | 74.1 |
2020-07-28 | 73.55 | 71.93 | 73.04 | 71.93 | 159900.0 | 71.93 |
2020-07-27 | 73.44 | 71.78 | 72.49 | 73.12 | 235300.0 | 73.12 |
2020-07-24 | 73.38 | 71.25 | 72.84 | 72.07 | 118700.0 | 72.07 |
2020-07-23 | 75.15 | 72.52 | 73.53 | 73.22 | 272400.0 | 73.22 |
2020-07-22 | 75.39 | 73.63 | 75.0 | 73.92 | 240600.0 | 73.92 |
2020-07-21 | 75.38 | 74.18 | 75.37 | 75.0 | 228600.0 | 75.0 |
2020-07-20 | 75.05 | 72.92 | 73.07 | 74.95 | 127100.0 | 74.95 |
2020-07-17 | 73.32 | 71.37 | 71.75 | 72.78 | 140600.0 | 72.78 |
2020-07-16 | 72.3 | 70.73 | 72.3 | 71.72 | 158500.0 | 71.72 |
2020-07-15 | 73.92 | 71.58 | 73.08 | 72.75 | 210000.0 | 72.75 |
2020-07-14 | 72.33 | 69.39 | 71.21 | 72.03 | 217700.0 | 72.03 |
2020-07-13 | 75.34 | 71.09 | 75.3 | 71.1 | 292600.0 | 71.1 |
2020-07-10 | 75.54 | 73.56 | 75.54 | 74.5 | 149500.0 | 74.5 |
2020-07-09 | 76.35 | 74.39 | 76.05 | 75.37 | 162600.0 | 75.37 |
2020-07-08 | 75.58 | 73.85 | 74.57 | 75.55 | 207500.0 | 75.55 |
2020-07-07 | 76.34 | 74.17 | 74.7 | 74.36 | 224700.0 | 74.36 |
2020-07-06 | 77.08 | 75.05 | 77.08 | 75.28 | 155300.0 | 75.28 |
2020-07-02 | 77.59 | 75.83 | 77.24 | 76.14 | 154300.0 | 76.14 |
2020-07-01 | 76.73 | 75.17 | 75.34 | 76.07 | 247000.0 | 76.07 |
2020-06-30 | 75.8 | 73.63 | 74.55 | 75.12 | 430200.0 | 75.12 |
2020-06-29 | 75.37 | 73.67 | 75.0 | 74.75 | 250400.0 | 74.75 |
2020-06-26 | 76.74 | 74.58 | 76.5 | 74.77 | 563200.0 | 74.77 |
2020-06-25 | 76.59 | 73.46 | 73.69 | 76.59 | 239900.0 | 76.59 |
2020-06-24 | 75.93 | 73.35 | 75.85 | 73.76 | 272300.0 | 73.76 |
2020-06-23 | 76.85 | 74.92 | 75.65 | 75.68 | 582400.0 | 75.68 |
2020-06-22 | 74.98 | 72.37 | 72.67 | 74.8 | 456600.0 | 74.8 |
2020-06-19 | 73.9 | 72.32 | 73.68 | 72.68 | 684200.0 | 72.68 |
2020-06-18 | 73.91 | 72.22 | 72.69 | 72.85 | 382700.0 | 72.85 |
2020-06-17 | 73.88 | 72.42 | 72.85 | 73.0 | 383600.0 | 73.0 |
2020-06-16 | 73.75 | 71.72 | 72.63 | 72.51 | 345100.0 | 72.51 |
2020-06-15 | 70.7 | 66.36 | 66.36 | 70.36 | 315100.0 | 70.36 |
2020-06-12 | 69.19 | 66.2 | 68.5 | 67.69 | 186200.0 | 67.69 |
2020-06-11 | 69.12 | 66.71 | 68.38 | 66.72 | 305200.0 | 66.72 |
2020-06-10 | 70.99 | 68.78 | 70.56 | 69.55 | 388700.0 | 69.55 |
2020-06-09 | 72.82 | 70.14 | 72.75 | 70.21 | 320700.0 | 70.21 |
2020-06-08 | 73.42 | 71.79 | 73.14 | 72.89 | 329300.0 | 72.89 |
2020-06-05 | 74.28 | 71.64 | 74.02 | 72.8 | 290500.0 | 72.8 |
2020-06-04 | 72.25 | 70.59 | 71.88 | 71.64 | 219000.0 | 71.64 |
2020-06-03 | 72.77 | 70.44 | 70.77 | 72.57 | 273500.0 | 72.57 |
2020-06-02 | 70.98 | 68.94 | 69.4 | 70.61 | 426800.0 | 70.61 |
2020-06-01 | 70.05 | 67.37 | 68.18 | 69.08 | 317400.0 | 69.08 |
2020-05-29 | 68.38 | 66.72 | 66.91 | 68.16 | 354100.0 | 68.16 |
2020-05-28 | 69.86 | 66.51 | 68.14 | 66.85 | 401700.0 | 66.85 |
2020-05-27 | 68.58 | 65.27 | 67.28 | 68.34 | 373300.0 | 68.34 |
2020-05-26 | 66.83 | 64.6 | 65.0 | 66.76 | 380000.0 | 66.76 |
2020-05-22 | 64.83 | 62.81 | 62.81 | 64.34 | 222800.0 | 64.34 |
2020-05-21 | 63.27 | 61.74 | 62.23 | 62.69 | 396300.0 | 62.69 |
2020-05-20 | 62.72 | 60.36 | 60.76 | 62.16 | 312700.0 | 62.16 |
2020-05-19 | 60.45 | 58.94 | 59.12 | 59.97 | 505800.0 | 59.97 |
2020-05-18 | 60.46 | 58.73 | 59.63 | 59.0 | 253500.0 | 59.0 |
2020-05-15 | 58.44 | 55.8 | 56.23 | 58.0 | 533400.0 | 58.0 |
2020-05-14 | 56.64 | 54.23 | 55.35 | 56.55 | 312800.0 | 56.55 |
2020-05-13 | 57.64 | 55.15 | 57.31 | 56.14 | 236400.0 | 56.14 |
2020-05-12 | 59.69 | 57.36 | 59.04 | 57.42 | 354600.0 | 57.42 |
2020-05-11 | 59.75 | 58.23 | 58.67 | 59.12 | 247700.0 | 59.12 |
2020-05-08 | 60.42 | 58.66 | 60.42 | 59.59 | 353500.0 | 59.59 |
2020-05-07 | 60.22 | 57.31 | 57.41 | 59.69 | 399200.0 | 59.69 |
2020-05-06 | 57.56 | 56.08 | 56.22 | 56.54 | 159400.0 | 56.54 |
2020-05-05 | 56.88 | 54.84 | 55.25 | 55.89 | 277400.0 | 55.89 |
2020-05-04 | 54.9 | 53.3 | 53.91 | 54.27 | 402800.0 | 54.27 |
2020-05-01 | 56.76 | 50.53 | 54.87 | 54.33 | 476800.0 | 54.33 |
2020-04-30 | 55.63 | 53.31 | 53.68 | 55.51 | 503600.0 | 55.51 |
2020-04-29 | 55.24 | 52.8 | 53.81 | 54.43 | 262200.0 | 54.43 |
2020-04-28 | 53.29 | 51.66 | 52.9 | 52.11 | 412700.0 | 52.11 |
2020-04-27 | 52.31 | 50.7 | 51.75 | 51.7 | 400100.0 | 51.7 |
2020-04-24 | 51.37 | 50.1 | 50.13 | 51.02 | 283100.0 | 51.02 |
2020-04-23 | 50.35 | 49.01 | 49.71 | 49.8 | 250900.0 | 49.8 |
2020-04-22 | 50.32 | 48.87 | 49.62 | 49.35 | 193600.0 | 49.35 |
2020-04-21 | 50.8 | 48.1 | 49.74 | 48.6 | 282200.0 | 48.6 |
2020-04-20 | 51.04 | 49.09 | 49.66 | 50.49 | 223900.0 | 50.49 |
2020-04-17 | 50.67 | 49.32 | 49.67 | 50.02 | 262500.0 | 50.02 |
2020-04-16 | 50.04 | 47.27 | 49.51 | 48.13 | 441500.0 | 48.13 |
2020-04-15 | 49.7 | 47.27 | 48.04 | 48.73 | 610400.0 | 48.73 |
2020-04-14 | 51.03 | 48.86 | 49.84 | 49.01 | 338000.0 | 49.01 |
2020-04-13 | 50.3 | 47.9 | 49.82 | 48.4 | 513300.0 | 48.4 |
2020-04-09 | 50.94 | 48.89 | 49.67 | 50.2 | 290600.0 | 50.2 |
2020-04-08 | 51.09 | 48.29 | 49.61 | 48.46 | 374100.0 | 48.46 |
2020-04-07 | 49.24 | 46.08 | 47.68 | 48.45 | 519500.0 | 48.45 |
2020-04-06 | 48.33 | 43.12 | 48.33 | 46.38 | 720900.0 | 46.38 |
2020-04-03 | 48.91 | 45.36 | 48.02 | 46.65 | 531400.0 | 46.65 |
2020-04-02 | 48.71 | 46.0 | 46.0 | 48.43 | 411800.0 | 48.43 |
2020-04-01 | 46.23 | 43.84 | 44.81 | 46.17 | 528000.0 | 46.17 |
2020-03-31 | 46.96 | 44.74 | 45.83 | 46.51 | 473600.0 | 46.51 |
2020-03-30 | 46.39 | 43.92 | 44.91 | 46.1 | 285600.0 | 46.1 |
2020-03-27 | 45.65 | 42.0 | 42.87 | 44.19 | 287400.0 | 44.19 |
2020-03-26 | 44.19 | 41.49 | 41.49 | 44.15 | 283900.0 | 44.15 |
2020-03-25 | 42.91 | 38.27 | 40.33 | 41.13 | 411200.0 | 41.13 |
2020-03-24 | 40.63 | 38.58 | 39.07 | 40.27 | 300800.0 | 40.27 |
2020-03-23 | 37.51 | 34.25 | 36.17 | 37.05 | 264400.0 | 37.05 |
2020-03-20 | 39.02 | 36.12 | 37.6 | 36.57 | 394100.0 | 36.57 |
2020-03-19 | 37.75 | 31.28 | 31.89 | 36.17 | 330800.0 | 36.17 |
2020-03-18 | 38.39 | 31.79 | 36.54 | 31.94 | 349600.0 | 31.94 |
2020-03-17 | 39.63 | 36.08 | 38.54 | 38.48 | 617400.0 | 38.48 |
2020-03-16 | 41.92 | 37.86 | 40.49 | 38.08 | 318000.0 | 38.08 |
2020-03-13 | 45.23 | 41.05 | 42.82 | 45.19 | 351700.0 | 45.19 |
2020-03-12 | 43.46 | 40.95 | 43.25 | 41.54 | 302900.0 | 41.54 |
2020-03-11 | 47.5 | 44.57 | 46.86 | 45.55 | 337700.0 | 45.55 |
2020-03-10 | 49.59 | 46.26 | 48.77 | 47.89 | 511600.0 | 47.89 |
2020-03-09 | 50.42 | 47.47 | 50.27 | 47.64 | 252400.0 | 47.64 |
2020-03-06 | 52.84 | 51.68 | 52.04 | 52.63 | 246800.0 | 52.63 |
2020-03-05 | 54.38 | 52.83 | 53.75 | 53.42 | 352300.0 | 53.42 |
2020-03-04 | 55.27 | 53.96 | 54.82 | 54.7 | 219000.0 | 54.7 |
2020-03-03 | 56.36 | 53.08 | 55.12 | 54.05 | 206000.0 | 54.05 |
2020-03-02 | 55.32 | 52.57 | 53.02 | 55.16 | 358600.0 | 55.16 |
2020-02-28 | 53.16 | 50.78 | 51.34 | 52.6 | 330600.0 | 52.6 |
2020-02-27 | 54.23 | 52.24 | 53.49 | 52.69 | 237000.0 | 52.69 |
2020-02-26 | 55.21 | 54.02 | 54.69 | 54.44 | 199800.0 | 54.44 |
2020-02-25 | 55.91 | 54.28 | 55.53 | 54.37 | 174000.0 | 54.37 |
2020-02-24 | 55.78 | 54.06 | 54.16 | 55.29 | 154100.0 | 55.29 |
2020-02-21 | 57.78 | 56.24 | 57.78 | 56.25 | 129400.0 | 56.25 |
2020-02-20 | 59.64 | 56.21 | 59.03 | 57.77 | 329700.0 | 57.77 |
2020-02-19 | 60.95 | 59.06 | 60.37 | 59.5 | 291000.0 | 59.5 |
2020-02-18 | 61.28 | 60.39 | 60.47 | 60.98 | 270400.0 | 60.98 |