名前 | SpringWorks Therapeutics Inc. Common Stock |
ティッカー | SWTX |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 90.0 | 84.85 | 86.14 | 88.82 | 375300.0 | 88.82 |
2021-02-12 | 90.73 | 84.55 | 90.04 | 85.93 | 265500.0 | 85.93 |
2021-02-11 | 92.29 | 88.79 | 90.97 | 89.79 | 263100.0 | 89.79 |
2021-02-10 | 94.98 | 90.06 | 94.13 | 90.7 | 322600.0 | 90.7 |
2021-02-09 | 96.48 | 92.22 | 92.73 | 93.15 | 251000.0 | 93.15 |
2021-02-08 | 94.48 | 89.3 | 89.3 | 93.5 | 247900.0 | 93.5 |
2021-02-05 | 88.91 | 82.53 | 82.68 | 88.91 | 271400.0 | 88.91 |
2021-02-04 | 84.91 | 81.74 | 84.07 | 82.0 | 257800.0 | 82.0 |
2021-02-03 | 89.36 | 82.73 | 87.21 | 83.64 | 194300.0 | 83.64 |
2021-02-02 | 87.95 | 82.74 | 84.97 | 86.43 | 146700.0 | 86.43 |
2021-02-01 | 85.81 | 81.26 | 83.55 | 83.74 | 249200.0 | 83.74 |
2021-01-29 | 84.97 | 80.47 | 80.55 | 83.31 | 200200.0 | 83.31 |
2021-01-28 | 82.23 | 77.59 | 80.68 | 80.58 | 188900.0 | 80.58 |
2021-01-27 | 83.72 | 79.03 | 80.66 | 80.68 | 343500.0 | 80.68 |
2021-01-26 | 85.77 | 82.71 | 84.26 | 83.93 | 257700.0 | 83.93 |
2021-01-25 | 89.13 | 81.76 | 85.57 | 83.95 | 377400.0 | 83.95 |
2021-01-22 | 87.6 | 80.42 | 80.94 | 85.29 | 381000.0 | 85.29 |
2021-01-21 | 84.06 | 76.02 | 79.0 | 79.89 | 358300.0 | 79.89 |
2021-01-20 | 79.44 | 77.86 | 79.07 | 78.94 | 426600.0 | 78.94 |
2021-01-19 | 83.94 | 75.17 | 82.59 | 79.25 | 560700.0 | 79.25 |
2021-01-15 | 85.63 | 73.04 | 73.69 | 79.8 | 539500.0 | 79.8 |
2021-01-14 | 74.72 | 67.75 | 67.97 | 74.64 | 617700.0 | 74.64 |
2021-01-13 | 68.75 | 65.91 | 66.58 | 67.18 | 397500.0 | 67.18 |
2021-01-12 | 68.0 | 65.47 | 66.0 | 66.9 | 545800.0 | 66.9 |
2021-01-11 | 68.11 | 63.71 | 66.04 | 65.71 | 318800.0 | 65.71 |
2021-01-08 | 70.68 | 66.15 | 70.68 | 66.49 | 228000.0 | 66.49 |
2021-01-07 | 72.57 | 68.27 | 70.22 | 70.68 | 204900.0 | 70.68 |
2021-01-06 | 72.28 | 66.5 | 67.26 | 70.51 | 237700.0 | 70.51 |
2021-01-05 | 70.73 | 66.4 | 69.1 | 67.18 | 257600.0 | 67.18 |
2021-01-04 | 75.54 | 68.35 | 73.4 | 68.97 | 358000.0 | 68.97 |
2020-12-31 | 74.79 | 70.05 | 72.84 | 72.52 | 191100.0 | 72.52 |
2020-12-30 | 76.03 | 69.31 | 73.24 | 72.48 | 251500.0 | 72.48 |
2020-12-29 | 74.36 | 70.11 | 73.84 | 72.7 | 315700.0 | 72.7 |
2020-12-28 | 78.0 | 73.28 | 76.66 | 73.71 | 199900.0 | 73.71 |
2020-12-24 | 80.31 | 74.19 | 77.56 | 74.63 | 216500.0 | 74.63 |
2020-12-23 | 79.25 | 76.39 | 77.79 | 77.36 | 244400.0 | 77.36 |
2020-12-22 | 79.33 | 75.32 | 76.75 | 77.92 | 323700.0 | 77.92 |
2020-12-21 | 76.68 | 71.39 | 72.87 | 76.53 | 349600.0 | 76.53 |
2020-12-18 | 78.33 | 73.92 | 76.21 | 74.11 | 1644100.0 | 74.11 |
2020-12-17 | 78.5 | 73.97 | 76.02 | 75.62 | 304100.0 | 75.62 |
2020-12-16 | 75.99 | 73.78 | 75.99 | 74.21 | 298100.0 | 74.21 |
2020-12-15 | 76.85 | 72.8 | 75.27 | 75.85 | 213800.0 | 75.85 |
2020-12-14 | 75.95 | 72.44 | 74.98 | 74.88 | 306000.0 | 74.88 |
2020-12-11 | 76.55 | 71.37 | 75.68 | 73.49 | 165500.0 | 73.49 |
2020-12-10 | 75.45 | 70.23 | 70.33 | 74.79 | 282900.0 | 74.79 |
2020-12-09 | 73.94 | 70.25 | 70.66 | 70.94 | 266800.0 | 70.94 |
2020-12-08 | 71.78 | 68.49 | 68.49 | 70.3 | 323100.0 | 70.3 |
2020-12-07 | 70.91 | 67.8 | 67.8 | 68.51 | 191700.0 | 68.51 |
2020-12-04 | 69.71 | 66.39 | 68.49 | 67.5 | 261600.0 | 67.5 |
2020-12-03 | 69.96 | 66.64 | 67.56 | 68.77 | 331300.0 | 68.77 |
2020-12-02 | 67.78 | 62.41 | 66.17 | 66.93 | 201100.0 | 66.93 |
2020-12-01 | 67.98 | 64.73 | 66.1 | 66.6 | 464300.0 | 66.6 |
2020-11-30 | 69.5 | 64.8 | 68.06 | 65.44 | 556100.0 | 65.44 |
2020-11-27 | 69.32 | 67.82 | 67.82 | 68.0 | 267900.0 | 68.0 |
2020-11-25 | 68.04 | 65.66 | 65.66 | 67.0 | 236600.0 | 67.0 |
2020-11-24 | 68.38 | 65.24 | 68.05 | 65.57 | 185800.0 | 65.57 |
2020-11-23 | 68.34 | 63.83 | 66.77 | 67.43 | 195500.0 | 67.43 |
2020-11-20 | 67.18 | 60.19 | 61.52 | 66.12 | 263900.0 | 66.12 |
2020-11-19 | 64.24 | 61.2 | 63.64 | 62.39 | 257200.0 | 62.39 |
2020-11-18 | 71.15 | 63.36 | 69.79 | 63.82 | 412400.0 | 63.82 |
2020-11-17 | 69.9 | 66.55 | 68.83 | 69.1 | 188400.0 | 69.1 |
2020-11-16 | 69.48 | 66.02 | 69.06 | 68.88 | 316000.0 | 68.88 |
2020-11-13 | 67.88 | 60.0 | 60.0 | 67.49 | 285500.0 | 67.49 |
2020-11-12 | 63.34 | 58.83 | 60.27 | 62.35 | 220900.0 | 62.35 |
2020-11-11 | 63.97 | 57.83 | 60.11 | 60.0 | 225800.0 | 60.0 |
2020-11-10 | 60.42 | 54.15 | 55.02 | 60.41 | 294700.0 | 60.41 |
2020-11-09 | 56.33 | 51.57 | 56.33 | 54.25 | 495800.0 | 54.25 |
2020-11-06 | 66.78 | 55.48 | 63.75 | 57.85 | 1572800.0 | 57.85 |
2020-11-05 | 65.48 | 61.36 | 64.99 | 63.87 | 197400.0 | 63.87 |
2020-11-04 | 66.95 | 60.62 | 62.1 | 64.65 | 453600.0 | 64.65 |
2020-11-03 | 62.65 | 56.67 | 59.35 | 61.75 | 262300.0 | 61.75 |
2020-11-02 | 60.63 | 55.34 | 58.15 | 58.59 | 303300.0 | 58.59 |
2020-10-30 | 59.9 | 57.0 | 59.4 | 57.99 | 193300.0 | 57.99 |
2020-10-29 | 61.09 | 56.58 | 60.85 | 59.48 | 464500.0 | 59.48 |
2020-10-28 | 60.75 | 58.37 | 60.17 | 59.1 | 165100.0 | 59.1 |
2020-10-27 | 63.04 | 59.62 | 60.28 | 60.95 | 109600.0 | 60.95 |
2020-10-26 | 60.85 | 57.43 | 59.64 | 59.9 | 206400.0 | 59.9 |
2020-10-23 | 60.27 | 58.5 | 59.69 | 60.02 | 154300.0 | 60.02 |
2020-10-22 | 60.25 | 57.69 | 57.69 | 59.6 | 140900.0 | 59.6 |
2020-10-21 | 60.25 | 57.13 | 58.91 | 57.43 | 212200.0 | 57.43 |
2020-10-20 | 60.39 | 56.53 | 59.44 | 58.38 | 143600.0 | 58.38 |
2020-10-19 | 60.25 | 58.0 | 59.7 | 59.0 | 143500.0 | 59.0 |
2020-10-16 | 61.12 | 58.63 | 58.75 | 59.13 | 234400.0 | 59.13 |
2020-10-15 | 59.2 | 54.88 | 57.65 | 58.59 | 124800.0 | 58.59 |
2020-10-14 | 63.31 | 55.61 | 59.53 | 57.66 | 501700.0 | 57.66 |
2020-10-13 | 60.54 | 57.16 | 57.41 | 59.22 | 123900.0 | 59.22 |
2020-10-12 | 61.44 | 56.18 | 57.09 | 58.12 | 572300.0 | 58.12 |
2020-10-09 | 57.92 | 52.79 | 52.79 | 56.99 | 1306500.0 | 56.99 |
2020-10-08 | 56.0 | 50.82 | 52.5 | 51.98 | 2663200.0 | 51.98 |
2020-10-07 | 52.98 | 45.34 | 47.38 | 52.09 | 527000.0 | 52.09 |
2020-10-06 | 53.0 | 50.5 | 50.53 | 51.87 | 449500.0 | 51.87 |
2020-10-05 | 51.49 | 48.52 | 48.52 | 49.85 | 180900.0 | 49.85 |
2020-10-02 | 50.33 | 47.58 | 47.81 | 48.36 | 127700.0 | 48.36 |
2020-10-01 | 50.15 | 47.63 | 48.29 | 48.48 | 143800.0 | 48.48 |
2020-09-30 | 48.88 | 45.93 | 46.78 | 47.67 | 129400.0 | 47.67 |
2020-09-29 | 47.47 | 44.17 | 44.73 | 46.58 | 222700.0 | 46.58 |
2020-09-28 | 45.95 | 43.28 | 45.72 | 44.59 | 103900.0 | 44.59 |
2020-09-25 | 45.91 | 44.9 | 45.06 | 45.15 | 148800.0 | 45.15 |
2020-09-24 | 48.75 | 44.13 | 48.16 | 44.95 | 264000.0 | 44.95 |
2020-09-23 | 53.63 | 47.77 | 51.81 | 48.21 | 230300.0 | 48.21 |
2020-09-22 | 53.2 | 48.45 | 48.84 | 51.99 | 740200.0 | 51.99 |
2020-09-21 | 50.7 | 47.44 | 47.44 | 48.38 | 458900.0 | 48.38 |
2020-09-18 | 49.27 | 47.24 | 48.2 | 48.89 | 1322500.0 | 48.89 |
2020-09-17 | 48.0 | 44.71 | 46.5 | 46.55 | 177300.0 | 46.55 |
2020-09-16 | 48.0 | 40.24 | 42.79 | 47.23 | 506500.0 | 47.23 |
2020-09-15 | 44.83 | 43.01 | 44.79 | 43.36 | 145600.0 | 43.36 |
2020-09-14 | 44.78 | 39.73 | 39.73 | 43.48 | 408500.0 | 43.48 |
2020-09-11 | 41.88 | 38.27 | 38.84 | 38.96 | 208300.0 | 38.96 |
2020-09-10 | 45.44 | 36.71 | 44.3 | 38.49 | 439000.0 | 38.49 |
2020-09-09 | 45.33 | 43.42 | 43.71 | 44.05 | 241600.0 | 44.05 |
2020-09-08 | 44.99 | 40.78 | 41.03 | 43.38 | 128900.0 | 43.38 |
2020-09-04 | 42.05 | 39.7 | 42.05 | 41.53 | 89200.0 | 41.53 |
2020-09-03 | 42.92 | 38.95 | 41.24 | 41.28 | 226700.0 | 41.28 |
2020-09-02 | 44.83 | 40.28 | 44.83 | 41.45 | 185100.0 | 41.45 |
2020-09-01 | 45.0 | 43.37 | 44.54 | 44.83 | 89700.0 | 44.83 |
2020-08-31 | 45.08 | 43.39 | 44.01 | 44.41 | 125700.0 | 44.41 |
2020-08-28 | 44.29 | 43.36 | 44.08 | 44.07 | 52800.0 | 44.07 |
2020-08-27 | 44.43 | 38.87 | 44.43 | 43.63 | 204800.0 | 43.63 |
2020-08-26 | 45.23 | 43.28 | 44.99 | 44.9 | 117000.0 | 44.9 |
2020-08-25 | 48.43 | 44.49 | 44.96 | 44.96 | 432800.0 | 44.96 |
2020-08-24 | 45.0 | 43.33 | 44.37 | 44.89 | 120500.0 | 44.89 |
2020-08-21 | 44.76 | 42.69 | 44.06 | 43.92 | 146600.0 | 43.92 |
2020-08-20 | 45.0 | 42.37 | 43.87 | 44.25 | 130000.0 | 44.25 |
2020-08-19 | 45.35 | 43.51 | 44.9 | 44.5 | 188200.0 | 44.5 |
2020-08-18 | 45.02 | 42.9 | 42.9 | 44.92 | 105600.0 | 44.92 |
2020-08-17 | 43.54 | 41.1 | 41.1 | 42.73 | 139300.0 | 42.73 |
2020-08-14 | 42.32 | 38.98 | 41.08 | 40.97 | 206800.0 | 40.97 |
2020-08-13 | 44.57 | 41.3 | 41.92 | 43.2 | 161400.0 | 43.2 |
2020-08-12 | 46.13 | 41.26 | 45.07 | 41.76 | 237000.0 | 41.76 |
2020-08-11 | 46.74 | 44.07 | 45.6 | 44.35 | 87000.0 | 44.35 |
2020-08-10 | 46.0 | 44.58 | 45.36 | 45.2 | 76100.0 | 45.2 |
2020-08-07 | 46.0 | 43.43 | 44.76 | 45.61 | 94900.0 | 45.61 |
2020-08-06 | 47.09 | 44.4 | 45.87 | 44.54 | 130000.0 | 44.54 |
2020-08-05 | 46.25 | 43.38 | 43.67 | 45.36 | 94500.0 | 45.36 |
2020-08-04 | 43.68 | 41.87 | 42.83 | 43.15 | 77000.0 | 43.15 |
2020-08-03 | 43.47 | 41.14 | 42.89 | 43.1 | 101600.0 | 43.1 |
2020-07-31 | 43.76 | 41.59 | 42.97 | 42.63 | 184600.0 | 42.63 |
2020-07-30 | 43.84 | 41.01 | 42.89 | 42.87 | 184900.0 | 42.87 |
2020-07-29 | 43.11 | 40.33 | 40.77 | 42.43 | 211400.0 | 42.43 |
2020-07-28 | 40.88 | 36.88 | 37.63 | 40.5 | 212900.0 | 40.5 |
2020-07-27 | 37.99 | 35.2 | 36.75 | 37.86 | 660700.0 | 37.86 |
2020-07-24 | 37.56 | 36.01 | 36.75 | 36.54 | 118800.0 | 36.54 |
2020-07-23 | 38.09 | 36.68 | 37.75 | 36.86 | 178500.0 | 36.86 |
2020-07-22 | 38.25 | 37.23 | 37.47 | 37.86 | 144300.0 | 37.86 |
2020-07-21 | 38.72 | 37.51 | 38.4 | 37.82 | 129300.0 | 37.82 |
2020-07-20 | 38.83 | 37.75 | 38.5 | 37.93 | 107300.0 | 37.93 |
2020-07-17 | 38.85 | 37.86 | 37.86 | 38.35 | 157600.0 | 38.35 |
2020-07-16 | 39.0 | 37.28 | 38.24 | 38.16 | 57000.0 | 38.16 |
2020-07-15 | 39.36 | 37.5 | 38.32 | 38.42 | 162800.0 | 38.42 |
2020-07-14 | 37.67 | 35.28 | 36.25 | 37.23 | 214700.0 | 37.23 |
2020-07-13 | 39.16 | 35.72 | 38.95 | 36.14 | 182100.0 | 36.14 |
2020-07-10 | 39.86 | 38.28 | 39.58 | 38.4 | 155000.0 | 38.4 |
2020-07-09 | 41.6 | 38.75 | 41.5 | 39.42 | 176400.0 | 39.42 |
2020-07-08 | 41.95 | 37.48 | 38.19 | 41.5 | 172300.0 | 41.5 |
2020-07-07 | 39.96 | 38.07 | 38.72 | 38.13 | 68800.0 | 38.13 |
2020-07-06 | 41.21 | 38.4 | 41.21 | 39.1 | 115600.0 | 39.1 |
2020-07-02 | 43.49 | 40.29 | 42.29 | 40.55 | 73900.0 | 40.55 |
2020-07-01 | 43.37 | 40.98 | 42.09 | 41.38 | 75900.0 | 41.38 |
2020-06-30 | 42.56 | 39.28 | 41.75 | 42.0 | 194900.0 | 42.0 |
2020-06-29 | 42.43 | 36.91 | 37.95 | 42.0 | 215800.0 | 42.0 |
2020-06-26 | 44.22 | 35.49 | 43.54 | 37.95 | 2187400.0 | 37.95 |
2020-06-25 | 46.93 | 43.04 | 43.72 | 44.54 | 395200.0 | 44.54 |
2020-06-24 | 45.12 | 42.6 | 44.06 | 43.64 | 268200.0 | 43.64 |
2020-06-23 | 47.61 | 44.44 | 47.19 | 44.47 | 192900.0 | 44.47 |
2020-06-22 | 47.99 | 42.04 | 42.04 | 46.19 | 174300.0 | 46.19 |
2020-06-19 | 49.79 | 44.77 | 48.5 | 44.92 | 380800.0 | 44.92 |
2020-06-18 | 49.69 | 47.47 | 47.77 | 48.57 | 182400.0 | 48.57 |
2020-06-17 | 49.38 | 46.01 | 47.11 | 47.75 | 109200.0 | 47.75 |
2020-06-16 | 47.8 | 44.15 | 45.95 | 47.03 | 552200.0 | 47.03 |
2020-06-15 | 45.29 | 41.54 | 42.95 | 44.4 | 250500.0 | 44.4 |
2020-06-12 | 43.1 | 39.93 | 40.21 | 42.96 | 306100.0 | 42.96 |
2020-06-11 | 45.34 | 38.59 | 44.45 | 38.59 | 110700.0 | 38.59 |
2020-06-10 | 45.84 | 41.56 | 42.39 | 45.31 | 149600.0 | 45.31 |
2020-06-09 | 43.52 | 38.25 | 39.45 | 42.91 | 152500.0 | 42.91 |
2020-06-08 | 40.9 | 36.61 | 37.57 | 39.5 | 128200.0 | 39.5 |
2020-06-05 | 39.19 | 36.43 | 38.3 | 37.28 | 112400.0 | 37.28 |
2020-06-04 | 40.2 | 37.14 | 39.63 | 37.58 | 94600.0 | 37.58 |
2020-06-03 | 41.35 | 37.42 | 41.2 | 40.2 | 190600.0 | 40.2 |
2020-06-02 | 41.58 | 37.28 | 38.88 | 41.03 | 105200.0 | 41.03 |
2020-06-01 | 41.94 | 37.62 | 38.13 | 39.0 | 124500.0 | 39.0 |
2020-05-29 | 38.36 | 35.93 | 36.82 | 38.07 | 451700.0 | 38.07 |
2020-05-28 | 38.49 | 36.23 | 37.32 | 36.85 | 97800.0 | 36.85 |
2020-05-27 | 39.62 | 35.6 | 39.0 | 36.77 | 162900.0 | 36.77 |
2020-05-26 | 42.95 | 37.94 | 41.47 | 39.09 | 143300.0 | 39.09 |
2020-05-22 | 41.03 | 38.43 | 39.64 | 39.79 | 143400.0 | 39.79 |
2020-05-21 | 39.98 | 36.67 | 37.82 | 39.78 | 99400.0 | 39.78 |
2020-05-20 | 40.0 | 36.81 | 37.08 | 38.03 | 111900.0 | 38.03 |
2020-05-19 | 37.25 | 35.24 | 35.24 | 36.62 | 171500.0 | 36.62 |
2020-05-18 | 38.85 | 34.3 | 38.85 | 35.61 | 241700.0 | 35.61 |
2020-05-15 | 39.03 | 35.99 | 36.8 | 37.41 | 90600.0 | 37.41 |
2020-05-14 | 38.29 | 32.36 | 32.36 | 36.57 | 398900.0 | 36.57 |
2020-05-13 | 36.44 | 31.6 | 34.36 | 33.24 | 134400.0 | 33.24 |
2020-05-12 | 36.75 | 31.94 | 32.73 | 35.38 | 147800.0 | 35.38 |
2020-05-11 | 36.15 | 31.6 | 31.6 | 32.96 | 133000.0 | 32.96 |
2020-05-08 | 33.6 | 31.01 | 32.0 | 31.94 | 86600.0 | 31.94 |
2020-05-07 | 34.22 | 29.41 | 30.57 | 31.63 | 160100.0 | 31.63 |
2020-05-06 | 31.12 | 29.63 | 30.84 | 30.41 | 289100.0 | 30.41 |
2020-05-05 | 33.75 | 29.75 | 32.78 | 30.13 | 131400.0 | 30.13 |
2020-05-04 | 30.35 | 28.92 | 30.01 | 30.35 | 208000.0 | 30.35 |
2020-05-01 | 30.66 | 29.0 | 29.75 | 30.21 | 133300.0 | 30.21 |
2020-04-30 | 32.04 | 30.22 | 31.32 | 30.26 | 40800.0 | 30.26 |
2020-04-29 | 32.98 | 30.72 | 32.9 | 32.05 | 236700.0 | 32.05 |
2020-04-28 | 33.51 | 30.61 | 32.3 | 32.44 | 149200.0 | 32.44 |
2020-04-27 | 32.98 | 31.4 | 31.69 | 31.89 | 26200.0 | 31.89 |
2020-04-24 | 33.14 | 30.32 | 31.5 | 31.39 | 51000.0 | 31.39 |
2020-04-23 | 33.94 | 28.7 | 28.7 | 31.43 | 281400.0 | 31.43 |
2020-04-22 | 29.64 | 28.09 | 28.94 | 28.7 | 49700.0 | 28.7 |
2020-04-21 | 29.49 | 26.86 | 27.41 | 28.17 | 52500.0 | 28.17 |
2020-04-20 | 29.55 | 27.15 | 27.15 | 28.04 | 49000.0 | 28.04 |
2020-04-17 | 29.34 | 26.86 | 28.31 | 27.65 | 46900.0 | 27.65 |
2020-04-16 | 27.98 | 26.39 | 27.16 | 27.41 | 86400.0 | 27.41 |
2020-04-15 | 29.03 | 26.11 | 29.03 | 26.89 | 46000.0 | 26.89 |
2020-04-14 | 29.99 | 27.29 | 27.97 | 29.88 | 65500.0 | 29.88 |
2020-04-13 | 29.43 | 26.45 | 29.43 | 27.94 | 31300.0 | 27.94 |
2020-04-09 | 30.58 | 28.33 | 30.45 | 29.75 | 110700.0 | 29.75 |
2020-04-08 | 29.85 | 26.0 | 26.96 | 29.48 | 137500.0 | 29.48 |
2020-04-07 | 29.81 | 25.37 | 28.32 | 26.48 | 71900.0 | 26.48 |
2020-04-06 | 30.42 | 26.01 | 26.67 | 28.17 | 77700.0 | 28.17 |
2020-04-03 | 27.99 | 24.9 | 26.27 | 25.78 | 70600.0 | 25.78 |
2020-04-02 | 26.39 | 22.33 | 23.01 | 26.27 | 97600.0 | 26.27 |
2020-04-01 | 26.85 | 22.97 | 26.56 | 22.98 | 111000.0 | 22.98 |
2020-03-31 | 30.36 | 26.61 | 27.77 | 27.0 | 227800.0 | 27.0 |
2020-03-30 | 29.9 | 26.1 | 28.26 | 27.99 | 119900.0 | 27.99 |
2020-03-27 | 31.26 | 26.0 | 29.23 | 28.0 | 134400.0 | 28.0 |
2020-03-26 | 30.62 | 28.84 | 29.93 | 30.14 | 258900.0 | 30.14 |
2020-03-25 | 30.58 | 25.0 | 28.1 | 29.64 | 157900.0 | 29.64 |
2020-03-24 | 30.33 | 27.52 | 28.7 | 28.21 | 94100.0 | 28.21 |
2020-03-23 | 28.7 | 25.7 | 26.54 | 27.13 | 95000.0 | 27.13 |
2020-03-20 | 29.03 | 25.5 | 25.67 | 26.4 | 177200.0 | 26.4 |
2020-03-19 | 33.3 | 24.14 | 28.3 | 25.45 | 406900.0 | 25.45 |
2020-03-18 | 24.73 | 19.97 | 19.97 | 21.96 | 161100.0 | 21.96 |
2020-03-17 | 25.24 | 19.5 | 21.03 | 21.86 | 246400.0 | 21.86 |
2020-03-16 | 28.69 | 20.0 | 27.75 | 20.44 | 209000.0 | 20.44 |
2020-03-13 | 30.75 | 24.83 | 29.0 | 28.02 | 325500.0 | 28.02 |
2020-03-12 | 32.5 | 27.15 | 31.64 | 28.76 | 133500.0 | 28.76 |
2020-03-11 | 35.98 | 32.17 | 32.57 | 33.23 | 261300.0 | 33.23 |
2020-03-10 | 33.9 | 30.49 | 33.9 | 33.25 | 221100.0 | 33.25 |
2020-03-09 | 34.6 | 31.16 | 33.26 | 32.97 | 152100.0 | 32.97 |
2020-03-06 | 37.92 | 34.01 | 36.63 | 35.42 | 109200.0 | 35.42 |
2020-03-05 | 39.26 | 36.57 | 39.26 | 37.95 | 239400.0 | 37.95 |
2020-03-04 | 43.9 | 38.51 | 38.51 | 40.46 | 427600.0 | 40.46 |
2020-03-03 | 42.66 | 32.44 | 33.7 | 41.21 | 312400.0 | 41.21 |
2020-03-02 | 36.63 | 30.59 | 32.0 | 33.66 | 206800.0 | 33.66 |
2020-02-28 | 33.99 | 29.26 | 31.18 | 31.96 | 153700.0 | 31.96 |
2020-02-27 | 32.98 | 30.0 | 31.1 | 31.75 | 89700.0 | 31.75 |
2020-02-26 | 31.96 | 30.92 | 31.81 | 31.78 | 26100.0 | 31.78 |
2020-02-25 | 33.5 | 28.89 | 33.46 | 30.98 | 158500.0 | 30.98 |
2020-02-24 | 35.0 | 30.19 | 32.15 | 33.67 | 104400.0 | 33.67 |
2020-02-21 | 33.99 | 32.77 | 33.06 | 33.12 | 52700.0 | 33.12 |
2020-02-20 | 33.8 | 32.58 | 32.71 | 32.84 | 57000.0 | 32.84 |
2020-02-19 | 34.0 | 32.63 | 33.44 | 32.83 | 76300.0 | 32.83 |
2020-02-18 | 33.77 | 31.12 | 31.2 | 33.27 | 96000.0 | 33.27 |