名前 | State Street Corporation Common Stock |
ティッカー | STT |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 76.37 | 73.5 | 73.99 | 75.46 | 6137800.0 | 75.46 |
2021-02-12 | 73.69 | 72.4 | 72.62 | 73.5 | 4365800.0 | 73.5 |
2021-02-11 | 74.44 | 72.12 | 74.38 | 72.92 | 4342700.0 | 72.92 |
2021-02-10 | 76.35 | 73.98 | 76.22 | 74.09 | 2051800.0 | 74.09 |
2021-02-09 | 76.34 | 75.35 | 76.04 | 75.84 | 1942900.0 | 75.84 |
2021-02-08 | 76.17 | 74.81 | 75.26 | 76.07 | 1893700.0 | 76.07 |
2021-02-05 | 75.19 | 74.16 | 74.42 | 74.77 | 1844600.0 | 74.77 |
2021-02-04 | 73.91 | 72.01 | 72.1 | 73.79 | 2478500.0 | 73.79 |
2021-02-03 | 72.58 | 70.7 | 70.85 | 71.6 | 3217700.0 | 71.6 |
2021-02-02 | 71.72 | 70.76 | 71.19 | 70.8 | 2928600.0 | 70.8 |
2021-02-01 | 70.96 | 69.84 | 70.56 | 70.25 | 2300800.0 | 70.25 |
2021-01-29 | 71.97 | 69.02 | 71.2 | 70.0 | 2490800.0 | 70.0 |
2021-01-28 | 72.46 | 70.66 | 71.27 | 71.63 | 2485100.0 | 71.63 |
2021-01-27 | 71.49 | 69.86 | 71.24 | 70.14 | 2445900.0 | 70.14 |
2021-01-26 | 73.54 | 72.26 | 73.16 | 72.63 | 1727000.0 | 72.63 |
2021-01-25 | 73.53 | 72.18 | 73.18 | 72.55 | 2066900.0 | 72.55 |
2021-01-22 | 74.75 | 73.22 | 73.46 | 74.17 | 3920300.0 | 74.17 |
2021-01-21 | 77.03 | 74.52 | 76.74 | 74.58 | 2562600.0 | 74.58 |
2021-01-20 | 78.79 | 76.11 | 78.66 | 76.64 | 3542800.0 | 76.64 |
2021-01-19 | 79.36 | 74.07 | 75.15 | 78.4 | 5215200.0 | 78.4 |
2021-01-15 | 78.74 | 76.43 | 78.28 | 77.18 | 2502400.0 | 77.18 |
2021-01-14 | 79.98 | 78.67 | 79.38 | 79.58 | 2111500.0 | 79.58 |
2021-01-13 | 81.08 | 78.53 | 80.2 | 78.66 | 2039300.0 | 78.66 |
2021-01-12 | 80.71 | 78.19 | 78.7 | 80.42 | 2391400.0 | 80.42 |
2021-01-11 | 78.35 | 75.53 | 76.12 | 78.14 | 1999900.0 | 78.14 |
2021-01-08 | 78.29 | 76.12 | 77.73 | 77.13 | 1773600.0 | 77.13 |
2021-01-07 | 79.3 | 77.62 | 78.45 | 77.73 | 1810400.0 | 77.73 |
2021-01-06 | 78.58 | 74.61 | 74.87 | 77.63 | 3674600.0 | 77.63 |
2021-01-05 | 72.91 | 69.63 | 69.77 | 72.68 | 1730500.0 | 72.68 |
2021-01-04 | 73.54 | 71.02 | 73.34 | 72.25 | 1441000.0 | 72.25 |
2020-12-31 | 72.91 | 71.47 | 71.93 | 72.78 | 951000.0 | 72.78 |
2020-12-30 | 72.92 | 71.76 | 71.76 | 72.42 | 909900.0 | 71.9 |
2020-12-29 | 72.81 | 71.73 | 72.52 | 71.94 | 1168700.0 | 71.42 |
2020-12-28 | 72.89 | 71.45 | 72.37 | 72.12 | 1738900.0 | 71.6 |
2020-12-24 | 72.02 | 70.8 | 72.02 | 71.78 | 665800.0 | 71.26 |
2020-12-23 | 72.47 | 70.52 | 70.52 | 71.58 | 2694400.0 | 71.07 |
2020-12-22 | 70.94 | 69.84 | 70.34 | 70.19 | 5568400.0 | 69.69 |
2020-12-21 | 72.27 | 68.8 | 70.7 | 70.34 | 5216400.0 | 69.83 |
2020-12-18 | 71.25 | 70.02 | 70.26 | 70.66 | 4201700.0 | 70.15 |
2020-12-17 | 71.59 | 70.5 | 71.58 | 70.74 | 3558700.0 | 70.23 |
2020-12-16 | 71.91 | 70.88 | 71.65 | 71.2 | 3391200.0 | 70.69 |
2020-12-15 | 72.49 | 70.59 | 71.82 | 71.79 | 1573200.0 | 71.27 |
2020-12-14 | 73.74 | 70.58 | 73.67 | 70.7 | 2215900.0 | 70.19 |
2020-12-11 | 75.11 | 69.37 | 70.6 | 72.8 | 5707800.0 | 72.28 |
2020-12-10 | 72.18 | 70.1 | 72.18 | 71.73 | 4203900.0 | 71.21 |
2020-12-09 | 77.31 | 72.28 | 76.52 | 72.76 | 4151500.0 | 72.24 |
2020-12-08 | 76.83 | 75.16 | 75.23 | 75.84 | 1852000.0 | 75.3 |
2020-12-07 | 76.35 | 75.08 | 75.75 | 75.96 | 2279000.0 | 75.41 |
2020-12-04 | 76.43 | 74.13 | 74.13 | 76.38 | 2130200.0 | 75.83 |
2020-12-03 | 74.71 | 73.68 | 74.3 | 73.88 | 2073300.0 | 73.35 |
2020-12-02 | 74.12 | 72.0 | 72.24 | 74.06 | 2011800.0 | 73.53 |
2020-12-01 | 72.95 | 71.17 | 72.1 | 72.26 | 1756000.0 | 71.74 |
2020-11-30 | 72.51 | 70.15 | 72.02 | 70.48 | 2625000.0 | 69.97 |
2020-11-27 | 72.6 | 71.52 | 72.01 | 71.59 | 591000.0 | 71.08 |
2020-11-25 | 72.73 | 71.32 | 72.73 | 72.24 | 1108900.0 | 71.72 |
2020-11-24 | 74.53 | 71.4 | 72.02 | 73.42 | 1574100.0 | 72.89 |
2020-11-23 | 70.7 | 68.44 | 68.72 | 70.56 | 1221000.0 | 70.05 |
2020-11-20 | 68.97 | 67.8 | 68.5 | 67.95 | 1324500.0 | 67.46 |
2020-11-19 | 69.98 | 68.48 | 69.26 | 69.27 | 1225000.0 | 68.77 |
2020-11-18 | 71.62 | 69.17 | 70.52 | 69.18 | 1567300.0 | 68.68 |
2020-11-17 | 70.58 | 68.23 | 68.45 | 70.56 | 1318300.0 | 70.05 |
2020-11-16 | 70.5 | 68.78 | 70.5 | 69.81 | 1935000.0 | 69.31 |
2020-11-13 | 69.01 | 67.44 | 67.79 | 68.52 | 1317400.0 | 68.03 |
2020-11-12 | 68.83 | 66.07 | 67.51 | 66.9 | 1853500.0 | 66.42 |
2020-11-11 | 71.42 | 67.82 | 71.08 | 68.48 | 2064800.0 | 67.99 |
2020-11-10 | 70.64 | 69.2 | 70.55 | 70.05 | 1845000.0 | 69.55 |
2020-11-09 | 71.18 | 67.41 | 67.49 | 70.1 | 3046500.0 | 69.6 |
2020-11-06 | 62.94 | 62.0 | 62.87 | 62.23 | 1255800.0 | 61.78 |
2020-11-05 | 63.84 | 60.95 | 61.0 | 62.83 | 1625400.0 | 62.38 |
2020-11-04 | 62.21 | 59.47 | 60.81 | 60.42 | 1920700.0 | 59.99 |
2020-11-03 | 62.86 | 60.89 | 61.0 | 62.38 | 1969100.0 | 61.93 |
2020-11-02 | 60.36 | 58.98 | 59.97 | 59.68 | 2218300.0 | 59.25 |
2020-10-30 | 58.98 | 57.42 | 58.56 | 58.9 | 2706100.0 | 58.48 |
2020-10-29 | 59.55 | 57.16 | 58.25 | 58.8 | 2409400.0 | 58.38 |
2020-10-28 | 61.03 | 58.32 | 60.54 | 58.48 | 2515600.0 | 58.06 |
2020-10-27 | 63.53 | 61.62 | 63.14 | 61.65 | 1754600.0 | 61.21 |
2020-10-26 | 64.44 | 62.48 | 64.44 | 63.51 | 1371100.0 | 63.05 |
2020-10-23 | 66.51 | 65.0 | 66.22 | 65.31 | 981000.0 | 64.84 |
2020-10-22 | 65.63 | 63.82 | 64.24 | 65.6 | 1696500.0 | 65.13 |
2020-10-21 | 65.04 | 63.93 | 64.25 | 64.0 | 1831400.0 | 63.54 |
2020-10-20 | 65.96 | 64.46 | 65.0 | 64.58 | 1723900.0 | 64.12 |
2020-10-19 | 66.92 | 64.17 | 66.75 | 64.35 | 2145800.0 | 63.89 |
2020-10-16 | 67.75 | 64.72 | 67.02 | 66.58 | 3625100.0 | 66.1 |
2020-10-15 | 67.08 | 65.04 | 65.06 | 66.95 | 2169700.0 | 66.47 |
2020-10-14 | 67.29 | 65.96 | 66.53 | 66.03 | 1611300.0 | 65.56 |
2020-10-13 | 67.35 | 65.77 | 67.19 | 66.09 | 2127800.0 | 65.62 |
2020-10-12 | 67.64 | 65.73 | 66.29 | 67.22 | 1729100.0 | 66.74 |
2020-10-09 | 67.31 | 65.64 | 66.05 | 66.43 | 2859300.0 | 65.95 |
2020-10-08 | 65.05 | 63.47 | 63.83 | 65.0 | 1714200.0 | 64.53 |
2020-10-07 | 63.72 | 61.46 | 61.46 | 63.41 | 1877700.0 | 62.95 |
2020-10-06 | 62.96 | 60.72 | 61.99 | 61.02 | 1587800.0 | 60.58 |
2020-10-05 | 61.67 | 60.1 | 60.1 | 61.39 | 1337100.0 | 60.95 |
2020-10-02 | 59.88 | 57.6 | 57.84 | 59.68 | 1847200.0 | 59.25 |
2020-10-01 | 60.06 | 58.05 | 59.76 | 58.75 | 2420100.0 | 58.33 |
2020-09-30 | 60.34 | 58.73 | 59.53 | 59.33 | 2789900.0 | 58.9 |
2020-09-29 | 60.59 | 59.26 | 60.28 | 59.89 | 1291000.0 | 58.94 |
2020-09-28 | 61.2 | 59.5 | 59.68 | 60.49 | 2130200.0 | 59.53 |
2020-09-25 | 58.61 | 56.75 | 57.02 | 58.5 | 1458600.0 | 57.58 |
2020-09-24 | 58.47 | 56.63 | 57.85 | 57.68 | 1279600.0 | 56.77 |
2020-09-23 | 59.8 | 57.65 | 59.12 | 57.77 | 1632700.0 | 56.86 |
2020-09-22 | 59.98 | 57.86 | 59.43 | 58.88 | 3397000.0 | 57.95 |
2020-09-21 | 61.37 | 58.79 | 60.51 | 59.92 | 3291200.0 | 58.97 |
2020-09-18 | 63.61 | 61.77 | 61.91 | 61.95 | 4285300.0 | 60.97 |
2020-09-17 | 63.16 | 62.1 | 62.22 | 62.37 | 3152200.0 | 61.38 |
2020-09-16 | 64.68 | 63.05 | 63.28 | 63.32 | 3820800.0 | 62.32 |
2020-09-15 | 64.77 | 62.52 | 64.77 | 63.2 | 1707100.0 | 62.2 |
2020-09-14 | 66.79 | 63.9 | 65.53 | 64.43 | 2920800.0 | 63.41 |
2020-09-11 | 66.21 | 63.87 | 64.13 | 64.91 | 2435300.0 | 63.88 |
2020-09-10 | 66.2 | 64.05 | 66.14 | 64.23 | 2635500.0 | 63.22 |
2020-09-09 | 66.49 | 65.76 | 66.17 | 65.79 | 3130400.0 | 64.75 |
2020-09-08 | 67.63 | 65.4 | 67.25 | 65.55 | 2112700.0 | 64.51 |
2020-09-04 | 69.77 | 67.01 | 68.74 | 68.35 | 3194600.0 | 67.27 |
2020-09-03 | 71.14 | 66.84 | 70.51 | 67.4 | 2656500.0 | 66.34 |
2020-09-02 | 70.23 | 68.27 | 68.52 | 69.88 | 3334900.0 | 68.78 |
2020-09-01 | 69.04 | 67.31 | 67.72 | 68.58 | 1656100.0 | 67.5 |
2020-08-31 | 69.93 | 68.07 | 69.93 | 68.09 | 1415500.0 | 67.01 |
2020-08-28 | 70.24 | 68.99 | 69.69 | 70.11 | 1257000.0 | 69.0 |
2020-08-27 | 69.71 | 68.09 | 68.09 | 69.25 | 1215500.0 | 68.16 |
2020-08-26 | 69.04 | 67.91 | 69.0 | 67.98 | 1504300.0 | 66.91 |
2020-08-25 | 70.06 | 68.87 | 69.57 | 69.07 | 1456200.0 | 67.98 |
2020-08-24 | 69.2 | 67.65 | 67.9 | 68.94 | 1887200.0 | 67.85 |
2020-08-21 | 68.19 | 67.27 | 67.73 | 67.55 | 1615900.0 | 66.48 |
2020-08-20 | 69.44 | 67.73 | 69.33 | 67.93 | 1877100.0 | 66.86 |
2020-08-19 | 70.68 | 69.51 | 69.73 | 70.45 | 2026000.0 | 69.34 |
2020-08-18 | 69.74 | 68.6 | 68.95 | 69.67 | 1512000.0 | 68.57 |
2020-08-17 | 70.39 | 68.8 | 70.35 | 69.21 | 1668700.0 | 68.12 |
2020-08-14 | 71.02 | 69.95 | 69.95 | 70.53 | 874100.0 | 69.42 |
2020-08-13 | 71.15 | 69.74 | 70.45 | 70.35 | 1718100.0 | 69.24 |
2020-08-12 | 71.96 | 69.82 | 71.53 | 71.18 | 1628800.0 | 70.06 |
2020-08-11 | 72.13 | 70.15 | 71.09 | 70.35 | 2105800.0 | 69.24 |
2020-08-10 | 70.07 | 68.69 | 69.72 | 69.87 | 1825800.0 | 68.77 |
2020-08-07 | 69.59 | 66.05 | 66.05 | 69.57 | 2290800.0 | 68.47 |
2020-08-06 | 67.23 | 65.86 | 66.71 | 66.54 | 1815100.0 | 65.49 |
2020-08-05 | 66.89 | 65.3 | 65.42 | 66.74 | 3316200.0 | 65.69 |
2020-08-04 | 64.94 | 64.13 | 64.35 | 64.91 | 1356300.0 | 63.88 |
2020-08-03 | 64.7 | 63.11 | 64.01 | 64.32 | 1646800.0 | 63.3 |
2020-07-31 | 63.91 | 62.94 | 63.33 | 63.79 | 2304300.0 | 62.78 |
2020-07-30 | 63.51 | 62.17 | 63.09 | 63.5 | 2007400.0 | 62.5 |
2020-07-29 | 64.52 | 62.36 | 63.02 | 64.39 | 1532100.0 | 63.37 |
2020-07-28 | 63.45 | 62.33 | 62.37 | 63.09 | 2390300.0 | 62.09 |
2020-07-27 | 62.92 | 60.75 | 61.81 | 62.85 | 2145700.0 | 61.86 |
2020-07-24 | 63.3 | 61.76 | 62.56 | 62.35 | 1701800.0 | 61.36 |
2020-07-23 | 62.77 | 60.56 | 61.02 | 62.41 | 2136800.0 | 61.42 |
2020-07-22 | 61.76 | 60.21 | 61.28 | 61.4 | 1919700.0 | 60.43 |
2020-07-21 | 62.1 | 60.75 | 60.75 | 61.8 | 2025500.0 | 60.82 |
2020-07-20 | 61.69 | 60.02 | 61.33 | 60.36 | 3074300.0 | 59.41 |
2020-07-17 | 64.43 | 61.14 | 63.88 | 61.71 | 3480900.0 | 60.73 |
2020-07-16 | 65.54 | 63.63 | 64.02 | 64.52 | 1985900.0 | 63.5 |
2020-07-15 | 64.98 | 62.94 | 64.3 | 64.64 | 2841800.0 | 63.62 |
2020-07-14 | 65.17 | 63.34 | 64.62 | 64.99 | 1834200.0 | 63.96 |
2020-07-13 | 65.74 | 63.31 | 65.06 | 64.59 | 1860300.0 | 63.57 |
2020-07-10 | 64.24 | 61.65 | 61.68 | 64.12 | 1435800.0 | 63.11 |
2020-07-09 | 64.41 | 61.02 | 64.18 | 61.66 | 1980300.0 | 60.69 |
2020-07-08 | 65.23 | 63.19 | 63.4 | 64.95 | 2207500.0 | 63.92 |
2020-07-07 | 63.9 | 62.94 | 63.67 | 63.17 | 2246800.0 | 62.17 |
2020-07-06 | 65.5 | 64.28 | 64.32 | 64.48 | 1521100.0 | 63.46 |
2020-07-02 | 65.18 | 62.76 | 63.84 | 63.13 | 2147500.0 | 62.13 |
2020-07-01 | 64.04 | 61.36 | 63.65 | 62.13 | 1870500.0 | 61.15 |
2020-06-30 | 64.07 | 60.73 | 60.73 | 63.55 | 1983100.0 | 62.55 |
2020-06-29 | 62.88 | 61.01 | 61.45 | 61.56 | 2374600.0 | 60.08 |
2020-06-26 | 63.37 | 59.53 | 63.04 | 60.53 | 4653000.0 | 59.07 |
2020-06-25 | 64.55 | 61.14 | 61.35 | 64.16 | 2585400.0 | 62.61 |
2020-06-24 | 64.28 | 61.58 | 63.72 | 61.63 | 2810900.0 | 60.14 |
2020-06-23 | 65.96 | 64.45 | 65.14 | 64.69 | 1486300.0 | 63.13 |
2020-06-22 | 64.88 | 63.51 | 64.48 | 63.75 | 2203700.0 | 62.21 |
2020-06-19 | 65.4 | 62.46 | 64.58 | 65.4 | 5467200.0 | 63.82 |
2020-06-18 | 63.93 | 62.31 | 62.67 | 63.4 | 1608100.0 | 61.87 |
2020-06-17 | 64.39 | 62.5 | 64.34 | 63.21 | 1757200.0 | 61.69 |
2020-06-16 | 65.96 | 63.2 | 65.54 | 64.27 | 2472400.0 | 62.72 |
2020-06-15 | 63.22 | 60.09 | 60.53 | 62.65 | 2747700.0 | 61.14 |
2020-06-12 | 64.05 | 60.91 | 64.05 | 63.12 | 2754400.0 | 61.6 |
2020-06-11 | 64.72 | 61.06 | 62.95 | 61.13 | 3502600.0 | 59.66 |
2020-06-10 | 70.38 | 66.13 | 70.33 | 66.14 | 3186600.0 | 64.55 |
2020-06-09 | 71.57 | 68.25 | 68.9 | 70.48 | 2412300.0 | 68.78 |
2020-06-08 | 71.74 | 69.35 | 71.44 | 71.03 | 2724600.0 | 69.32 |
2020-06-05 | 74.25 | 70.02 | 72.86 | 70.7 | 3560700.0 | 69.0 |
2020-06-04 | 69.04 | 65.25 | 65.25 | 69.03 | 2798000.0 | 67.37 |
2020-06-03 | 66.1 | 63.83 | 64.64 | 65.9 | 1793200.0 | 64.31 |
2020-06-02 | 63.87 | 62.27 | 63.11 | 62.81 | 1822400.0 | 61.3 |
2020-06-01 | 62.89 | 61.16 | 61.43 | 62.35 | 1702900.0 | 60.85 |
2020-05-29 | 62.68 | 60.57 | 61.58 | 60.96 | 2993900.0 | 59.49 |
2020-05-28 | 65.0 | 61.88 | 65.0 | 62.46 | 3164100.0 | 60.95 |
2020-05-27 | 64.4 | 62.56 | 63.68 | 64.34 | 2998000.0 | 62.79 |
2020-05-26 | 61.32 | 57.45 | 57.67 | 60.52 | 3969000.0 | 59.06 |
2020-05-22 | 56.63 | 54.26 | 55.92 | 55.32 | 3883200.0 | 53.99 |
2020-05-21 | 58.87 | 57.84 | 58.04 | 58.09 | 1667100.0 | 56.69 |
2020-05-20 | 58.86 | 57.59 | 57.59 | 58.38 | 1909500.0 | 56.97 |
2020-05-19 | 58.42 | 56.69 | 57.99 | 56.74 | 1801600.0 | 55.37 |
2020-05-18 | 58.84 | 55.97 | 56.31 | 58.46 | 2540800.0 | 57.05 |
2020-05-15 | 55.09 | 53.39 | 53.84 | 54.41 | 1836400.0 | 53.1 |
2020-05-14 | 54.99 | 51.21 | 52.32 | 54.7 | 2484500.0 | 53.38 |
2020-05-13 | 56.18 | 53.04 | 56.0 | 53.27 | 2362200.0 | 51.99 |
2020-05-12 | 59.25 | 56.29 | 58.91 | 56.33 | 2417200.0 | 54.97 |
2020-05-11 | 59.77 | 58.66 | 59.24 | 58.76 | 2030900.0 | 57.34 |
2020-05-08 | 60.32 | 58.78 | 59.73 | 60.22 | 1521300.0 | 58.77 |
2020-05-07 | 59.49 | 57.1 | 57.4 | 58.24 | 1573300.0 | 56.84 |
2020-05-06 | 59.01 | 56.16 | 58.61 | 56.33 | 2337900.0 | 54.97 |
2020-05-05 | 60.04 | 58.05 | 59.38 | 58.08 | 1954300.0 | 56.68 |
2020-05-04 | 58.6 | 57.34 | 58.0 | 58.4 | 2613300.0 | 56.99 |
2020-05-01 | 61.46 | 58.78 | 61.46 | 59.08 | 1773300.0 | 57.66 |
2020-04-30 | 63.31 | 62.1 | 63.05 | 63.04 | 3657700.0 | 61.52 |
2020-04-29 | 66.09 | 63.93 | 65.01 | 64.46 | 2346500.0 | 62.91 |
2020-04-28 | 64.0 | 61.81 | 63.2 | 62.75 | 3103000.0 | 61.24 |
2020-04-27 | 61.53 | 57.58 | 58.02 | 61.29 | 2243600.0 | 59.81 |
2020-04-24 | 58.06 | 56.64 | 57.84 | 57.41 | 1612100.0 | 56.03 |
2020-04-23 | 58.66 | 56.83 | 57.6 | 57.05 | 1795300.0 | 55.67 |
2020-04-22 | 58.11 | 56.73 | 57.43 | 57.47 | 2000800.0 | 56.08 |
2020-04-21 | 57.51 | 54.6 | 56.44 | 55.99 | 3103000.0 | 54.64 |
2020-04-20 | 59.61 | 56.65 | 57.54 | 58.18 | 2314200.0 | 56.78 |
2020-04-17 | 61.99 | 56.69 | 61.96 | 58.49 | 4420900.0 | 57.08 |
2020-04-16 | 59.07 | 56.9 | 56.93 | 58.5 | 2459700.0 | 57.09 |
2020-04-15 | 58.74 | 56.9 | 57.7 | 57.07 | 2355400.0 | 55.69 |
2020-04-14 | 61.89 | 59.14 | 61.05 | 60.61 | 1893500.0 | 59.15 |
2020-04-13 | 61.21 | 58.34 | 61.0 | 59.44 | 2259400.0 | 58.01 |
2020-04-09 | 62.51 | 59.63 | 59.91 | 60.95 | 2773400.0 | 59.48 |
2020-04-08 | 59.0 | 56.09 | 56.67 | 58.56 | 2520000.0 | 57.15 |
2020-04-07 | 59.12 | 55.96 | 58.64 | 56.13 | 2551400.0 | 54.78 |
2020-04-06 | 56.02 | 53.58 | 54.86 | 55.55 | 2900500.0 | 54.21 |
2020-04-03 | 53.36 | 50.86 | 52.1 | 52.16 | 2013800.0 | 50.9 |
2020-04-02 | 52.88 | 50.08 | 50.15 | 52.42 | 2856000.0 | 51.16 |
2020-04-01 | 50.85 | 49.16 | 50.05 | 50.4 | 6002000.0 | 49.18 |
2020-03-31 | 54.09 | 50.92 | 51.25 | 53.27 | 6702200.0 | 51.99 |
2020-03-30 | 52.18 | 47.68 | 48.05 | 51.77 | 2922300.0 | 50.01 |
2020-03-27 | 50.17 | 46.16 | 47.21 | 48.66 | 3734800.0 | 47.01 |
2020-03-26 | 49.95 | 47.8 | 49.93 | 49.42 | 5341900.0 | 47.74 |
2020-03-25 | 51.71 | 45.19 | 50.0 | 49.38 | 4284800.0 | 47.71 |
2020-03-24 | 49.3 | 45.22 | 46.41 | 48.57 | 3145800.0 | 46.92 |
2020-03-23 | 46.98 | 42.9 | 46.15 | 43.21 | 3925200.0 | 41.74 |
2020-03-20 | 50.0 | 45.82 | 47.84 | 46.67 | 4495300.0 | 45.09 |
2020-03-19 | 47.64 | 42.53 | 44.38 | 46.63 | 3758800.0 | 45.05 |
2020-03-18 | 50.17 | 42.1 | 46.42 | 45.22 | 5538700.0 | 43.69 |
2020-03-17 | 50.58 | 45.68 | 49.16 | 49.93 | 4963300.0 | 48.24 |
2020-03-16 | 56.0 | 47.72 | 48.6 | 47.72 | 5668000.0 | 46.1 |
2020-03-13 | 59.02 | 50.51 | 52.02 | 58.86 | 5751700.0 | 56.86 |
2020-03-12 | 52.31 | 47.48 | 50.15 | 48.12 | 5615200.0 | 46.49 |
2020-03-11 | 55.89 | 52.98 | 54.92 | 54.19 | 6053200.0 | 52.35 |
2020-03-10 | 56.73 | 53.01 | 55.62 | 56.73 | 4454300.0 | 54.81 |
2020-03-09 | 55.89 | 52.5 | 54.02 | 52.66 | 4425400.0 | 50.87 |
2020-03-06 | 61.62 | 59.13 | 59.65 | 60.13 | 3975200.0 | 58.09 |
2020-03-05 | 64.02 | 61.58 | 64.02 | 62.4 | 4049800.0 | 60.28 |
2020-03-04 | 67.01 | 64.35 | 66.9 | 67.0 | 3730800.0 | 64.73 |
2020-03-03 | 69.33 | 65.06 | 68.14 | 65.85 | 5678800.0 | 63.62 |
2020-03-02 | 68.84 | 65.6 | 67.96 | 68.69 | 4156900.0 | 66.36 |
2020-02-28 | 68.33 | 65.42 | 67.01 | 68.11 | 5657300.0 | 65.8 |
2020-02-27 | 72.47 | 67.5 | 68.26 | 69.38 | 5523000.0 | 67.03 |
2020-02-26 | 71.68 | 69.55 | 71.07 | 70.14 | 5197200.0 | 67.76 |
2020-02-25 | 74.05 | 70.1 | 74.02 | 70.85 | 4729100.0 | 68.45 |
2020-02-24 | 74.47 | 73.02 | 74.01 | 74.01 | 4078500.0 | 71.5 |
2020-02-21 | 77.85 | 76.5 | 77.44 | 77.13 | 3684500.0 | 74.51 |
2020-02-20 | 79.42 | 77.85 | 78.12 | 77.89 | 1586500.0 | 75.25 |
2020-02-19 | 78.91 | 76.9 | 77.28 | 78.76 | 1948200.0 | 76.09 |
2020-02-18 | 78.44 | 76.7 | 77.4 | 76.88 | 1809800.0 | 74.27 |