名前 | Sensata Technologies Holding plc Ordinary Shares |
ティッカー | ST |
国 | Netherlands |
上場年 | 2010.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.9 | 58.94 | 58.99 | 59.03 | 1698700.0 | 59.03 |
2021-02-12 | 58.51 | 56.51 | 57.31 | 58.4 | 1775600.0 | 58.4 |
2021-02-11 | 56.29 | 54.89 | 55.0 | 56.27 | 2006900.0 | 56.27 |
2021-02-10 | 55.19 | 53.81 | 54.96 | 54.42 | 845700.0 | 54.42 |
2021-02-09 | 55.04 | 54.22 | 54.97 | 54.53 | 896400.0 | 54.53 |
2021-02-08 | 54.77 | 53.11 | 53.24 | 54.77 | 2241700.0 | 54.77 |
2021-02-05 | 54.82 | 52.85 | 54.18 | 52.87 | 1714800.0 | 52.87 |
2021-02-04 | 54.62 | 53.52 | 53.95 | 53.81 | 1872700.0 | 53.81 |
2021-02-03 | 55.29 | 53.57 | 54.62 | 53.89 | 1826300.0 | 53.89 |
2021-02-02 | 55.9 | 53.09 | 55.57 | 54.11 | 2215800.0 | 54.11 |
2021-02-01 | 55.64 | 54.42 | 55.19 | 55.39 | 1253800.0 | 55.39 |
2021-01-29 | 55.76 | 53.99 | 54.99 | 54.5 | 1057200.0 | 54.5 |
2021-01-28 | 55.97 | 54.43 | 54.74 | 54.79 | 759900.0 | 54.79 |
2021-01-27 | 55.44 | 53.74 | 55.15 | 54.02 | 1632900.0 | 54.02 |
2021-01-26 | 57.91 | 56.4 | 57.44 | 56.41 | 1042800.0 | 56.41 |
2021-01-25 | 58.14 | 56.82 | 57.75 | 57.15 | 1923500.0 | 57.15 |
2021-01-22 | 58.01 | 56.1 | 56.51 | 57.84 | 1645700.0 | 57.84 |
2021-01-21 | 57.15 | 55.87 | 55.91 | 56.91 | 982300.0 | 56.91 |
2021-01-20 | 56.02 | 55.17 | 55.62 | 55.91 | 616100.0 | 55.91 |
2021-01-19 | 56.12 | 55.01 | 55.32 | 55.33 | 583300.0 | 55.33 |
2021-01-15 | 55.05 | 54.29 | 55.05 | 54.72 | 827000.0 | 54.72 |
2021-01-14 | 56.14 | 55.14 | 55.67 | 55.6 | 657400.0 | 55.6 |
2021-01-13 | 56.5 | 55.15 | 56.28 | 55.52 | 866200.0 | 55.52 |
2021-01-12 | 56.58 | 55.61 | 56.09 | 56.42 | 935600.0 | 56.42 |
2021-01-11 | 56.18 | 55.12 | 55.36 | 55.91 | 948600.0 | 55.91 |
2021-01-08 | 61.64 | 55.68 | 60.28 | 56.38 | 1868000.0 | 56.38 |
2021-01-07 | 56.85 | 55.46 | 56.3 | 56.12 | 825400.0 | 56.12 |
2021-01-06 | 56.42 | 54.1 | 54.76 | 55.47 | 1331300.0 | 55.47 |
2021-01-05 | 53.48 | 51.64 | 51.69 | 53.42 | 715700.0 | 53.42 |
2021-01-04 | 53.56 | 51.69 | 52.92 | 51.97 | 991900.0 | 51.97 |
2020-12-31 | 53.45 | 51.85 | 52.08 | 52.74 | 946500.0 | 52.74 |
2020-12-30 | 52.63 | 51.31 | 51.5 | 52.16 | 453700.0 | 52.16 |
2020-12-29 | 52.37 | 51.02 | 52.24 | 51.47 | 424500.0 | 51.47 |
2020-12-28 | 53.14 | 52.13 | 52.77 | 52.15 | 582700.0 | 52.15 |
2020-12-24 | 52.4 | 51.58 | 52.19 | 52.23 | 252800.0 | 52.23 |
2020-12-23 | 52.54 | 51.49 | 51.54 | 52.18 | 1010800.0 | 52.18 |
2020-12-22 | 51.36 | 50.36 | 50.95 | 50.74 | 537000.0 | 50.74 |
2020-12-21 | 51.15 | 49.14 | 49.63 | 50.78 | 1435200.0 | 50.78 |
2020-12-18 | 51.26 | 50.03 | 51.11 | 50.59 | 1395500.0 | 50.59 |
2020-12-17 | 51.84 | 50.56 | 51.11 | 50.8 | 1377200.0 | 50.8 |
2020-12-16 | 51.14 | 50.21 | 50.88 | 50.93 | 841300.0 | 50.93 |
2020-12-15 | 51.19 | 49.95 | 50.39 | 50.97 | 1173500.0 | 50.97 |
2020-12-14 | 51.4 | 49.84 | 50.89 | 49.94 | 1272300.0 | 49.94 |
2020-12-11 | 49.99 | 49.03 | 49.15 | 49.1 | 618700.0 | 49.1 |
2020-12-10 | 49.92 | 49.14 | 49.42 | 49.64 | 726700.0 | 49.64 |
2020-12-09 | 49.85 | 49.15 | 49.58 | 49.61 | 647100.0 | 49.61 |
2020-12-08 | 49.67 | 48.87 | 48.87 | 49.34 | 540800.0 | 49.34 |
2020-12-07 | 50.21 | 49.11 | 49.65 | 49.3 | 599100.0 | 49.3 |
2020-12-04 | 50.3 | 49.08 | 49.08 | 50.15 | 717500.0 | 50.15 |
2020-12-03 | 49.28 | 48.59 | 49.02 | 48.89 | 699500.0 | 48.89 |
2020-12-02 | 49.11 | 48.29 | 48.62 | 49.0 | 602200.0 | 49.0 |
2020-12-01 | 50.13 | 48.79 | 49.52 | 49.0 | 646600.0 | 49.0 |
2020-11-30 | 50.58 | 48.75 | 50.58 | 48.83 | 1378900.0 | 48.83 |
2020-11-27 | 50.98 | 50.26 | 50.55 | 50.55 | 670200.0 | 50.55 |
2020-11-25 | 51.21 | 50.16 | 50.8 | 50.31 | 1400300.0 | 50.31 |
2020-11-24 | 51.5 | 49.8 | 49.99 | 51.25 | 2041600.0 | 51.25 |
2020-11-23 | 49.45 | 47.82 | 47.88 | 49.39 | 809200.0 | 49.39 |
2020-11-20 | 47.94 | 47.4 | 47.86 | 47.65 | 912500.0 | 47.65 |
2020-11-19 | 48.45 | 47.38 | 48.16 | 47.9 | 1609600.0 | 47.9 |
2020-11-18 | 48.95 | 48.0 | 48.19 | 48.04 | 955400.0 | 48.04 |
2020-11-17 | 48.19 | 46.5 | 46.78 | 47.97 | 1190800.0 | 47.97 |
2020-11-16 | 47.56 | 46.82 | 47.3 | 47.08 | 1918900.0 | 47.08 |
2020-11-13 | 46.65 | 45.79 | 45.79 | 46.3 | 999500.0 | 46.3 |
2020-11-12 | 46.29 | 45.3 | 46.24 | 45.79 | 744400.0 | 45.79 |
2020-11-11 | 47.56 | 46.12 | 47.21 | 46.51 | 1712700.0 | 46.51 |
2020-11-10 | 47.28 | 46.3 | 47.0 | 46.84 | 1708500.0 | 46.84 |
2020-11-09 | 48.39 | 46.94 | 47.31 | 46.97 | 2053300.0 | 46.97 |
2020-11-06 | 45.56 | 44.35 | 45.42 | 44.49 | 874100.0 | 44.49 |
2020-11-05 | 45.81 | 44.84 | 44.9 | 45.19 | 1233400.0 | 45.19 |
2020-11-04 | 45.18 | 44.0 | 45.18 | 44.24 | 1167400.0 | 44.24 |
2020-11-03 | 46.05 | 44.79 | 45.58 | 45.37 | 997200.0 | 45.37 |
2020-11-02 | 45.57 | 44.33 | 44.53 | 44.79 | 1226700.0 | 44.79 |
2020-10-30 | 43.73 | 42.54 | 43.4 | 43.71 | 1362300.0 | 43.71 |
2020-10-29 | 43.94 | 43.05 | 43.34 | 43.62 | 1185100.0 | 43.62 |
2020-10-28 | 44.29 | 42.52 | 43.45 | 43.33 | 1448600.0 | 43.33 |
2020-10-27 | 48.46 | 44.13 | 48.33 | 44.35 | 1939600.0 | 44.35 |
2020-10-26 | 48.36 | 47.3 | 48.19 | 48.24 | 1811300.0 | 48.24 |
2020-10-23 | 49.23 | 48.33 | 48.63 | 48.9 | 1050300.0 | 48.9 |
2020-10-22 | 48.34 | 47.19 | 47.75 | 48.16 | 1110700.0 | 48.16 |
2020-10-21 | 48.29 | 47.33 | 47.72 | 47.48 | 1581800.0 | 47.48 |
2020-10-20 | 48.59 | 47.58 | 48.03 | 47.62 | 885500.0 | 47.62 |
2020-10-19 | 47.69 | 46.63 | 47.3 | 46.85 | 555200.0 | 46.85 |
2020-10-16 | 48.1 | 47.24 | 47.77 | 47.29 | 659800.0 | 47.29 |
2020-10-15 | 47.72 | 46.28 | 46.28 | 47.58 | 832800.0 | 47.58 |
2020-10-14 | 47.54 | 46.78 | 47.36 | 47.3 | 890100.0 | 47.3 |
2020-10-13 | 47.53 | 46.56 | 47.16 | 46.82 | 828100.0 | 46.82 |
2020-10-12 | 48.17 | 47.43 | 48.13 | 47.54 | 827600.0 | 47.54 |
2020-10-09 | 48.16 | 47.07 | 47.57 | 47.74 | 696700.0 | 47.74 |
2020-10-08 | 47.17 | 46.26 | 46.29 | 46.95 | 854300.0 | 46.95 |
2020-10-07 | 46.74 | 45.77 | 46.18 | 46.26 | 734200.0 | 46.26 |
2020-10-06 | 46.69 | 45.4 | 46.51 | 45.49 | 1126000.0 | 45.49 |
2020-10-05 | 46.57 | 45.33 | 46.34 | 45.91 | 1644200.0 | 45.91 |
2020-10-02 | 44.44 | 42.79 | 42.79 | 43.6 | 974600.0 | 43.6 |
2020-10-01 | 44.47 | 43.08 | 43.86 | 43.97 | 1162100.0 | 43.97 |
2020-09-30 | 43.68 | 42.89 | 42.92 | 43.14 | 1012400.0 | 43.14 |
2020-09-29 | 43.25 | 42.48 | 42.92 | 42.69 | 845500.0 | 42.69 |
2020-09-28 | 43.38 | 42.36 | 42.57 | 42.89 | 620000.0 | 42.89 |
2020-09-25 | 41.85 | 40.71 | 41.05 | 41.58 | 940200.0 | 41.58 |
2020-09-24 | 41.73 | 40.46 | 41.24 | 41.28 | 872800.0 | 41.28 |
2020-09-23 | 42.9 | 41.26 | 41.97 | 41.46 | 1019200.0 | 41.46 |
2020-09-22 | 42.41 | 41.6 | 41.87 | 41.88 | 817600.0 | 41.88 |
2020-09-21 | 42.75 | 40.87 | 42.29 | 41.67 | 1413000.0 | 41.67 |
2020-09-18 | 44.55 | 43.18 | 44.24 | 43.41 | 1745600.0 | 43.41 |
2020-09-17 | 44.99 | 43.09 | 43.44 | 44.26 | 1236600.0 | 44.26 |
2020-09-16 | 44.72 | 43.28 | 43.4 | 44.11 | 1428100.0 | 44.11 |
2020-09-15 | 43.38 | 42.79 | 43.1 | 43.14 | 724300.0 | 43.14 |
2020-09-14 | 43.35 | 42.61 | 43.08 | 42.9 | 699400.0 | 42.9 |
2020-09-11 | 43.06 | 42.21 | 42.42 | 42.68 | 670800.0 | 42.68 |
2020-09-10 | 43.86 | 42.16 | 43.69 | 42.18 | 921300.0 | 42.18 |
2020-09-09 | 43.92 | 41.95 | 42.23 | 43.09 | 1153500.0 | 43.09 |
2020-09-08 | 42.25 | 40.95 | 41.97 | 41.01 | 1011900.0 | 41.01 |
2020-09-04 | 42.88 | 41.78 | 42.8 | 42.53 | 921300.0 | 42.53 |
2020-09-03 | 43.73 | 41.89 | 43.56 | 42.1 | 1156200.0 | 42.1 |
2020-09-02 | 43.75 | 42.36 | 42.36 | 43.56 | 1248700.0 | 43.56 |
2020-09-01 | 42.44 | 41.15 | 41.36 | 42.23 | 1000300.0 | 42.23 |
2020-08-31 | 42.35 | 41.52 | 42.17 | 41.64 | 778900.0 | 41.64 |
2020-08-28 | 42.26 | 41.38 | 41.48 | 42.21 | 632200.0 | 42.21 |
2020-08-27 | 41.82 | 41.19 | 41.53 | 41.29 | 766300.0 | 41.29 |
2020-08-26 | 41.45 | 40.81 | 41.43 | 41.38 | 733400.0 | 41.38 |
2020-08-25 | 41.83 | 41.0 | 41.61 | 41.28 | 914900.0 | 41.28 |
2020-08-24 | 41.29 | 40.38 | 40.54 | 41.29 | 849900.0 | 41.29 |
2020-08-21 | 40.46 | 39.82 | 40.05 | 40.2 | 975300.0 | 40.2 |
2020-08-20 | 40.3 | 39.8 | 40.25 | 39.87 | 656200.0 | 39.87 |
2020-08-19 | 41.42 | 40.55 | 41.22 | 40.63 | 637500.0 | 40.63 |
2020-08-18 | 41.54 | 40.87 | 41.42 | 40.99 | 834600.0 | 40.99 |
2020-08-17 | 41.68 | 40.9 | 41.34 | 41.4 | 734400.0 | 41.4 |
2020-08-14 | 41.65 | 40.95 | 41.08 | 41.22 | 467500.0 | 41.22 |
2020-08-13 | 42.19 | 41.39 | 41.97 | 41.47 | 1142000.0 | 41.47 |
2020-08-12 | 42.04 | 41.16 | 41.99 | 41.79 | 1206900.0 | 41.79 |
2020-08-11 | 42.55 | 41.48 | 41.75 | 41.63 | 1759100.0 | 41.63 |
2020-08-10 | 41.47 | 40.1 | 40.1 | 41.1 | 1010800.0 | 41.1 |
2020-08-07 | 40.21 | 39.18 | 39.57 | 40.18 | 1420000.0 | 40.18 |
2020-08-06 | 39.61 | 38.9 | 39.39 | 39.56 | 1312600.0 | 39.56 |
2020-08-05 | 39.75 | 39.24 | 39.25 | 39.57 | 991600.0 | 39.57 |
2020-08-04 | 39.44 | 38.83 | 39.29 | 39.01 | 971500.0 | 39.01 |
2020-08-03 | 38.76 | 38.0 | 38.25 | 38.68 | 1894300.0 | 38.68 |
2020-07-31 | 39.03 | 37.01 | 38.78 | 37.98 | 1590200.0 | 37.98 |
2020-07-30 | 39.74 | 38.23 | 39.4 | 38.79 | 1364900.0 | 38.79 |
2020-07-29 | 40.21 | 39.04 | 39.54 | 40.01 | 1076700.0 | 40.01 |
2020-07-28 | 41.25 | 39.1 | 39.73 | 39.46 | 2257700.0 | 39.46 |
2020-07-27 | 42.07 | 40.29 | 40.52 | 41.77 | 2202000.0 | 41.77 |
2020-07-24 | 41.22 | 40.33 | 41.22 | 40.42 | 1101900.0 | 40.42 |
2020-07-23 | 41.55 | 40.18 | 40.29 | 41.19 | 1416700.0 | 41.19 |
2020-07-22 | 40.98 | 40.24 | 40.33 | 40.62 | 760200.0 | 40.62 |
2020-07-21 | 41.04 | 40.2 | 40.76 | 40.45 | 847200.0 | 40.45 |
2020-07-20 | 40.52 | 39.85 | 40.2 | 40.26 | 975000.0 | 40.26 |
2020-07-17 | 40.97 | 40.06 | 40.12 | 40.42 | 1138500.0 | 40.42 |
2020-07-16 | 40.54 | 39.72 | 40.45 | 40.08 | 971000.0 | 40.08 |
2020-07-15 | 40.61 | 38.94 | 39.57 | 40.49 | 1540400.0 | 40.49 |
2020-07-14 | 38.58 | 37.06 | 37.5 | 38.45 | 883800.0 | 38.45 |
2020-07-13 | 38.15 | 36.99 | 37.56 | 37.53 | 1008900.0 | 37.53 |
2020-07-10 | 36.54 | 35.8 | 36.08 | 36.52 | 2496300.0 | 36.52 |
2020-07-09 | 37.94 | 35.64 | 37.94 | 36.1 | 2290700.0 | 36.1 |
2020-07-08 | 36.45 | 35.62 | 36.07 | 36.01 | 1752400.0 | 36.01 |
2020-07-07 | 36.91 | 35.85 | 36.64 | 36.07 | 1146700.0 | 36.07 |
2020-07-06 | 37.28 | 36.38 | 37.07 | 37.02 | 712900.0 | 37.02 |
2020-07-02 | 37.63 | 36.18 | 36.61 | 36.28 | 1275500.0 | 36.28 |
2020-07-01 | 37.48 | 35.59 | 37.14 | 35.82 | 1469800.0 | 35.82 |
2020-06-30 | 37.37 | 36.09 | 36.44 | 37.23 | 1311200.0 | 37.23 |
2020-06-29 | 36.8 | 35.74 | 36.36 | 36.59 | 971900.0 | 36.59 |
2020-06-26 | 35.83 | 34.69 | 35.03 | 35.74 | 3064500.0 | 35.74 |
2020-06-25 | 35.38 | 34.42 | 35.01 | 35.36 | 1216300.0 | 35.36 |
2020-06-24 | 36.88 | 35.14 | 36.81 | 35.17 | 1082300.0 | 35.17 |
2020-06-23 | 38.05 | 37.25 | 37.86 | 37.3 | 700900.0 | 37.3 |
2020-06-22 | 37.45 | 36.23 | 36.93 | 37.28 | 876800.0 | 37.28 |
2020-06-19 | 38.97 | 36.66 | 38.97 | 37.06 | 1880800.0 | 37.06 |
2020-06-18 | 37.91 | 36.86 | 36.98 | 37.11 | 987700.0 | 37.11 |
2020-06-17 | 38.38 | 37.33 | 38.09 | 37.37 | 1053100.0 | 37.37 |
2020-06-16 | 39.93 | 37.47 | 39.53 | 37.93 | 1455700.0 | 37.93 |
2020-06-15 | 37.78 | 35.03 | 35.7 | 37.58 | 1233600.0 | 37.58 |
2020-06-12 | 38.69 | 36.6 | 38.0 | 37.06 | 1161600.0 | 37.06 |
2020-06-11 | 37.96 | 36.2 | 37.95 | 36.31 | 1567500.0 | 36.31 |
2020-06-10 | 41.83 | 39.88 | 41.78 | 39.89 | 1604400.0 | 39.89 |
2020-06-09 | 42.26 | 41.33 | 41.96 | 41.84 | 1110300.0 | 41.84 |
2020-06-08 | 43.08 | 42.3 | 42.3 | 42.99 | 1516200.0 | 42.99 |
2020-06-05 | 42.41 | 40.76 | 41.56 | 41.67 | 1405100.0 | 41.67 |
2020-06-04 | 40.0 | 38.97 | 39.71 | 39.29 | 1796800.0 | 39.29 |
2020-06-03 | 40.67 | 38.15 | 38.53 | 40.17 | 2077000.0 | 40.17 |
2020-06-02 | 37.74 | 37.03 | 37.18 | 37.66 | 1197800.0 | 37.66 |
2020-06-01 | 37.05 | 35.62 | 35.7 | 36.77 | 1236500.0 | 36.77 |
2020-05-29 | 36.52 | 35.55 | 36.4 | 35.65 | 2204700.0 | 35.65 |
2020-05-28 | 38.24 | 36.75 | 38.24 | 36.79 | 1132900.0 | 36.79 |
2020-05-27 | 38.09 | 36.72 | 37.41 | 37.86 | 2280700.0 | 37.86 |
2020-05-26 | 37.21 | 36.1 | 36.65 | 36.35 | 2653600.0 | 36.35 |
2020-05-22 | 35.33 | 34.46 | 35.3 | 34.95 | 948200.0 | 34.95 |
2020-05-21 | 37.1 | 35.26 | 36.66 | 35.35 | 1589000.0 | 35.35 |
2020-05-20 | 37.82 | 36.64 | 36.64 | 36.77 | 674900.0 | 36.77 |
2020-05-19 | 36.84 | 35.6 | 36.07 | 35.97 | 1657500.0 | 35.97 |
2020-05-18 | 36.48 | 34.75 | 34.93 | 35.99 | 1177400.0 | 35.99 |
2020-05-15 | 34.01 | 32.68 | 32.94 | 33.28 | 894600.0 | 33.28 |
2020-05-14 | 33.23 | 31.5 | 32.19 | 33.18 | 821500.0 | 33.18 |
2020-05-13 | 34.28 | 32.74 | 34.28 | 33.04 | 1036100.0 | 33.04 |
2020-05-12 | 36.11 | 34.38 | 35.94 | 34.6 | 859100.0 | 34.6 |
2020-05-11 | 36.42 | 35.63 | 36.34 | 35.89 | 933100.0 | 35.89 |
2020-05-08 | 37.01 | 36.2 | 36.34 | 36.71 | 1137900.0 | 36.71 |
2020-05-07 | 35.74 | 34.91 | 34.91 | 35.65 | 800400.0 | 35.65 |
2020-05-06 | 34.83 | 33.92 | 34.44 | 34.25 | 468600.0 | 34.25 |
2020-05-05 | 34.95 | 33.95 | 33.95 | 34.34 | 562100.0 | 34.34 |
2020-05-04 | 33.9 | 32.67 | 33.47 | 33.25 | 737400.0 | 33.25 |
2020-05-01 | 35.49 | 33.57 | 35.49 | 34.12 | 847200.0 | 34.12 |
2020-04-30 | 37.89 | 36.15 | 37.52 | 36.38 | 1609900.0 | 36.38 |
2020-04-29 | 39.5 | 35.99 | 37.89 | 38.29 | 2506500.0 | 38.29 |
2020-04-28 | 38.74 | 36.89 | 37.93 | 37.05 | 2119000.0 | 37.05 |
2020-04-27 | 37.34 | 34.55 | 34.69 | 36.5 | 2080300.0 | 36.5 |
2020-04-24 | 34.72 | 33.06 | 33.78 | 34.55 | 900700.0 | 34.55 |
2020-04-23 | 34.12 | 32.63 | 32.63 | 33.18 | 700300.0 | 33.18 |
2020-04-22 | 32.81 | 31.73 | 32.48 | 32.24 | 864500.0 | 32.24 |
2020-04-21 | 31.89 | 31.04 | 31.12 | 31.68 | 826500.0 | 31.68 |
2020-04-20 | 33.04 | 31.53 | 32.13 | 32.32 | 889400.0 | 32.32 |
2020-04-17 | 33.49 | 31.47 | 31.5 | 32.7 | 1360100.0 | 32.7 |
2020-04-16 | 31.53 | 29.82 | 31.37 | 30.45 | 1369700.0 | 30.45 |
2020-04-15 | 32.62 | 30.9 | 31.55 | 31.3 | 888600.0 | 31.3 |
2020-04-14 | 33.96 | 33.2 | 33.48 | 33.32 | 1425800.0 | 33.32 |
2020-04-13 | 34.67 | 32.47 | 34.14 | 32.99 | 1707900.0 | 32.99 |
2020-04-09 | 35.16 | 33.23 | 33.23 | 34.28 | 1459100.0 | 34.28 |
2020-04-08 | 33.19 | 31.83 | 32.57 | 32.58 | 1190000.0 | 32.58 |
2020-04-07 | 34.45 | 31.84 | 33.25 | 31.97 | 1967900.0 | 31.97 |
2020-04-06 | 31.71 | 29.13 | 29.64 | 31.44 | 1333700.0 | 31.44 |
2020-04-03 | 28.72 | 27.2 | 28.2 | 27.89 | 1378600.0 | 27.89 |
2020-04-02 | 28.49 | 25.9 | 25.9 | 28.02 | 1731000.0 | 28.02 |
2020-04-01 | 28.54 | 26.74 | 27.74 | 27.75 | 1387100.0 | 27.75 |
2020-03-31 | 29.72 | 28.7 | 29.25 | 28.93 | 836900.0 | 28.93 |
2020-03-30 | 29.72 | 28.01 | 28.84 | 29.36 | 1108400.0 | 29.36 |
2020-03-27 | 31.07 | 28.8 | 30.37 | 29.1 | 805500.0 | 29.1 |
2020-03-26 | 32.08 | 30.01 | 30.27 | 31.82 | 989700.0 | 31.82 |
2020-03-25 | 31.08 | 27.3 | 28.0 | 29.91 | 1577800.0 | 29.91 |
2020-03-24 | 28.62 | 26.38 | 26.97 | 27.44 | 1975600.0 | 27.44 |
2020-03-23 | 25.88 | 24.67 | 25.29 | 25.02 | 1817000.0 | 25.02 |
2020-03-20 | 27.1 | 25.23 | 26.54 | 25.8 | 1841100.0 | 25.8 |
2020-03-19 | 26.33 | 20.9 | 22.58 | 25.86 | 2034400.0 | 25.86 |
2020-03-18 | 24.69 | 18.25 | 23.8 | 23.11 | 3151100.0 | 23.11 |
2020-03-17 | 28.61 | 24.56 | 28.45 | 25.75 | 2048300.0 | 25.75 |
2020-03-16 | 31.58 | 27.8 | 29.17 | 27.89 | 1324000.0 | 27.89 |
2020-03-13 | 35.25 | 32.17 | 35.0 | 34.31 | 1396200.0 | 34.31 |
2020-03-12 | 34.93 | 32.9 | 33.68 | 33.17 | 1456900.0 | 33.17 |
2020-03-11 | 37.46 | 35.68 | 37.07 | 36.12 | 1846200.0 | 36.12 |
2020-03-10 | 38.19 | 34.88 | 36.01 | 37.94 | 1654600.0 | 37.94 |
2020-03-09 | 36.25 | 34.19 | 35.4 | 34.48 | 2048100.0 | 34.48 |
2020-03-06 | 38.6 | 36.89 | 37.25 | 38.04 | 1550200.0 | 38.04 |
2020-03-05 | 39.51 | 38.12 | 39.42 | 38.37 | 2613300.0 | 38.37 |
2020-03-04 | 41.09 | 39.69 | 40.56 | 40.95 | 2363400.0 | 40.95 |
2020-03-03 | 42.5 | 39.45 | 41.2 | 39.93 | 1431300.0 | 39.93 |
2020-03-02 | 41.32 | 39.98 | 41.0 | 41.19 | 1700100.0 | 41.19 |
2020-02-28 | 41.07 | 39.49 | 39.54 | 40.8 | 1867700.0 | 40.8 |
2020-02-27 | 42.77 | 40.94 | 42.25 | 40.95 | 1800800.0 | 40.95 |
2020-02-26 | 45.16 | 43.09 | 44.4 | 43.09 | 1083000.0 | 43.09 |
2020-02-25 | 45.9 | 43.81 | 45.81 | 44.02 | 1163600.0 | 44.02 |
2020-02-24 | 45.98 | 45.15 | 45.46 | 45.68 | 1699400.0 | 45.68 |
2020-02-21 | 48.12 | 47.13 | 48.12 | 47.25 | 395400.0 | 47.25 |
2020-02-20 | 49.09 | 48.01 | 48.46 | 48.35 | 1145600.0 | 48.35 |
2020-02-19 | 48.83 | 47.72 | 47.79 | 48.58 | 916300.0 | 48.58 |
2020-02-18 | 48.55 | 47.34 | 48.49 | 47.54 | 1041600.0 | 47.54 |