AT&T Inc.のデータ
AT&T Inc.の基本情報
名前 |
AT&T Inc. |
ティッカー |
T |
国 |
United States |
上場年 |
nan |
セクター |
Public Utilities |
AT&T Inc.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
29.18 |
28.73 |
28.8 |
28.97 |
38688100.0 |
28.97 |
2021-02-12 |
28.84 |
28.59 |
28.6 |
28.8 |
28712900.0 |
28.8 |
2021-02-11 |
28.7 |
28.46 |
28.51 |
28.69 |
33741100.0 |
28.69 |
2021-02-10 |
28.66 |
28.48 |
28.64 |
28.55 |
42270100.0 |
28.55 |
2021-02-09 |
28.78 |
28.56 |
28.66 |
28.62 |
32788000.0 |
28.62 |
2021-02-08 |
28.99 |
28.62 |
28.97 |
28.77 |
32069000.0 |
28.77 |
2021-02-05 |
29.07 |
28.86 |
28.98 |
28.93 |
27570800.0 |
28.93 |
2021-02-04 |
28.89 |
28.47 |
28.52 |
28.89 |
31723400.0 |
28.89 |
2021-02-03 |
28.7 |
28.45 |
28.51 |
28.51 |
40384300.0 |
28.51 |
2021-02-02 |
28.82 |
28.38 |
28.78 |
28.54 |
42804400.0 |
28.54 |
2021-02-01 |
28.98 |
28.33 |
28.94 |
28.65 |
42881200.0 |
28.65 |
2021-01-29 |
29.04 |
28.57 |
28.78 |
28.63 |
50054900.0 |
28.63 |
2021-01-28 |
29.72 |
28.78 |
29.03 |
28.8 |
52642500.0 |
28.8 |
2021-01-27 |
30.2 |
28.96 |
29.04 |
29.14 |
73550700.0 |
29.14 |
2021-01-26 |
29.84 |
29.07 |
29.1 |
29.75 |
50518900.0 |
29.75 |
2021-01-25 |
29.18 |
28.49 |
28.76 |
29.11 |
51913300.0 |
29.11 |
2021-01-22 |
29.05 |
28.57 |
28.81 |
28.93 |
34724600.0 |
28.93 |
2021-01-21 |
29.08 |
28.77 |
28.91 |
28.83 |
28045400.0 |
28.83 |
2021-01-20 |
29.01 |
28.74 |
29.0 |
28.96 |
32542500.0 |
28.96 |
2021-01-19 |
29.38 |
28.9 |
29.28 |
28.95 |
40764000.0 |
28.95 |
2021-01-15 |
29.29 |
28.82 |
28.95 |
29.17 |
40653100.0 |
29.17 |
2021-01-14 |
29.77 |
28.53 |
28.65 |
29.29 |
63858700.0 |
29.29 |
2021-01-13 |
28.8 |
28.47 |
28.79 |
28.61 |
38809000.0 |
28.61 |
2021-01-12 |
28.87 |
28.51 |
28.87 |
28.75 |
43440500.0 |
28.75 |
2021-01-11 |
29.02 |
28.68 |
28.74 |
28.87 |
30857000.0 |
28.87 |
2021-01-08 |
29.21 |
28.75 |
29.14 |
29.02 |
54736900.0 |
29.02 |
2021-01-07 |
30.09 |
29.68 |
30.02 |
29.91 |
53825800.0 |
29.39 |
2021-01-06 |
30.0 |
29.37 |
29.41 |
29.83 |
55480000.0 |
29.31 |
2021-01-05 |
29.75 |
29.19 |
29.5 |
29.26 |
62730000.0 |
28.75 |
2021-01-04 |
29.49 |
29.02 |
29.39 |
29.44 |
65484000.0 |
28.93 |
2020-12-31 |
28.8 |
28.39 |
28.45 |
28.76 |
38596700.0 |
28.26 |
2020-12-30 |
28.68 |
28.43 |
28.54 |
28.49 |
34347800.0 |
27.99 |
2020-12-29 |
28.88 |
28.51 |
28.69 |
28.54 |
36617500.0 |
28.04 |
2020-12-28 |
28.96 |
28.5 |
28.93 |
28.55 |
41619500.0 |
28.05 |
2020-12-24 |
28.76 |
28.5 |
28.73 |
28.69 |
19153100.0 |
28.19 |
2020-12-23 |
28.93 |
28.5 |
28.5 |
28.75 |
39301100.0 |
28.25 |
2020-12-22 |
29.01 |
28.32 |
29.0 |
28.4 |
63892300.0 |
27.91 |
2020-12-21 |
29.21 |
28.75 |
28.98 |
29.01 |
47824700.0 |
28.51 |
2020-12-18 |
29.68 |
29.26 |
29.52 |
29.4 |
74417100.0 |
28.89 |
2020-12-17 |
30.12 |
29.54 |
30.04 |
29.62 |
61679000.0 |
29.11 |
2020-12-16 |
30.59 |
30.24 |
30.53 |
30.29 |
34687500.0 |
29.76 |
2020-12-15 |
30.7 |
30.28 |
30.64 |
30.58 |
33433900.0 |
30.05 |
2020-12-14 |
31.27 |
30.4 |
31.23 |
30.55 |
42637300.0 |
30.02 |
2020-12-11 |
31.09 |
30.39 |
30.43 |
31.01 |
31502200.0 |
30.47 |
2020-12-10 |
31.11 |
30.48 |
31.07 |
30.69 |
47031900.0 |
30.16 |
2020-12-09 |
31.89 |
30.97 |
31.0 |
31.46 |
70685400.0 |
30.91 |
2020-12-08 |
30.93 |
29.46 |
29.49 |
30.81 |
73608000.0 |
30.27 |
2020-12-07 |
29.78 |
29.52 |
29.78 |
29.64 |
34632600.0 |
29.12 |
2020-12-04 |
29.76 |
29.31 |
29.37 |
29.54 |
37725500.0 |
29.03 |
2020-12-03 |
29.24 |
28.9 |
29.03 |
29.23 |
34957900.0 |
28.72 |
2020-12-02 |
29.2 |
28.79 |
28.82 |
29.09 |
29487200.0 |
28.58 |
2020-12-01 |
29.14 |
28.75 |
28.82 |
28.87 |
42064200.0 |
28.37 |
2020-11-30 |
29.02 |
28.7 |
28.87 |
28.75 |
43340500.0 |
28.25 |
2020-11-27 |
29.19 |
28.88 |
29.07 |
29.03 |
15649800.0 |
28.53 |
2020-11-25 |
29.29 |
28.9 |
29.28 |
28.99 |
24489200.0 |
28.49 |
2020-11-24 |
29.44 |
28.91 |
28.93 |
29.23 |
44008000.0 |
28.72 |
2020-11-23 |
28.7 |
28.35 |
28.39 |
28.62 |
27818800.0 |
28.12 |
2020-11-20 |
28.42 |
28.16 |
28.22 |
28.32 |
28216600.0 |
27.83 |
2020-11-19 |
28.51 |
28.11 |
28.51 |
28.28 |
41381000.0 |
27.79 |
2020-11-18 |
29.17 |
28.61 |
29.05 |
28.62 |
29558900.0 |
28.12 |
2020-11-17 |
29.13 |
28.68 |
28.78 |
29.03 |
28575400.0 |
28.53 |
2020-11-16 |
29.23 |
28.9 |
29.11 |
28.97 |
49949000.0 |
28.47 |
2020-11-13 |
28.99 |
28.47 |
28.57 |
28.91 |
27470200.0 |
28.41 |
2020-11-12 |
28.58 |
28.19 |
28.5 |
28.44 |
30473300.0 |
27.95 |
2020-11-11 |
29.0 |
28.43 |
28.97 |
28.73 |
39718800.0 |
28.23 |
2020-11-10 |
28.97 |
28.49 |
28.55 |
28.85 |
44192000.0 |
28.35 |
2020-11-09 |
28.79 |
28.15 |
28.24 |
28.3 |
70674000.0 |
27.81 |
2020-11-06 |
27.71 |
27.38 |
27.49 |
27.44 |
26235300.0 |
26.96 |
2020-11-05 |
27.85 |
27.18 |
27.19 |
27.51 |
35119400.0 |
27.03 |
2020-11-04 |
27.45 |
26.86 |
27.21 |
27.04 |
45482700.0 |
26.57 |
2020-11-03 |
27.8 |
27.4 |
27.51 |
27.46 |
33284900.0 |
26.98 |
2020-11-02 |
27.6 |
27.01 |
27.4 |
27.34 |
48052100.0 |
26.86 |
2020-10-30 |
27.04 |
26.69 |
26.74 |
27.02 |
48421200.0 |
26.55 |
2020-10-29 |
27.05 |
26.35 |
26.5 |
26.76 |
44176200.0 |
26.29 |
2020-10-28 |
26.88 |
26.45 |
26.7 |
26.5 |
48948800.0 |
26.04 |
2020-10-27 |
27.27 |
26.9 |
27.24 |
26.92 |
35167000.0 |
26.45 |
2020-10-26 |
27.65 |
27.09 |
27.63 |
27.38 |
41524500.0 |
26.9 |
2020-10-23 |
28.41 |
27.75 |
28.35 |
27.82 |
42630500.0 |
27.34 |
2020-10-22 |
28.5 |
27.7 |
27.83 |
28.28 |
89507900.0 |
27.79 |
2020-10-21 |
26.92 |
26.54 |
26.77 |
26.72 |
47749200.0 |
26.26 |
2020-10-20 |
27.12 |
26.66 |
26.99 |
26.76 |
41589800.0 |
26.29 |
2020-10-19 |
27.47 |
26.82 |
27.44 |
26.88 |
52128000.0 |
26.41 |
2020-10-16 |
27.57 |
27.32 |
27.48 |
27.33 |
29326100.0 |
26.85 |
2020-10-15 |
27.45 |
27.11 |
27.31 |
27.45 |
32087000.0 |
26.97 |
2020-10-14 |
27.95 |
27.48 |
27.71 |
27.49 |
48462400.0 |
27.01 |
2020-10-13 |
28.13 |
27.68 |
28.01 |
27.75 |
54011900.0 |
27.27 |
2020-10-12 |
28.3 |
28.01 |
28.3 |
28.13 |
51208900.0 |
27.64 |
2020-10-09 |
28.69 |
28.23 |
28.63 |
28.32 |
32697700.0 |
27.83 |
2020-10-08 |
28.63 |
28.24 |
28.32 |
28.61 |
32108600.0 |
28.11 |
2020-10-07 |
28.98 |
28.69 |
28.92 |
28.8 |
41425500.0 |
27.79 |
2020-10-06 |
29.16 |
28.66 |
28.75 |
28.71 |
39162600.0 |
27.7 |
2020-10-05 |
28.75 |
28.36 |
28.49 |
28.67 |
33463600.0 |
27.66 |
2020-10-02 |
28.89 |
28.21 |
28.27 |
28.68 |
28698100.0 |
27.67 |
2020-10-01 |
28.64 |
28.34 |
28.52 |
28.49 |
28640500.0 |
27.49 |
2020-09-30 |
28.67 |
28.29 |
28.38 |
28.51 |
38989900.0 |
27.51 |
2020-09-29 |
28.41 |
28.13 |
28.36 |
28.3 |
25449500.0 |
27.31 |
2020-09-28 |
28.65 |
28.24 |
28.32 |
28.38 |
30525100.0 |
27.38 |
2020-09-25 |
28.11 |
27.75 |
27.91 |
28.04 |
35928800.0 |
27.06 |
2020-09-24 |
28.26 |
27.75 |
27.87 |
28.04 |
33052100.0 |
27.06 |
2020-09-23 |
28.69 |
27.84 |
28.55 |
27.87 |
43786800.0 |
26.89 |
2020-09-22 |
28.93 |
28.42 |
28.53 |
28.51 |
28148400.0 |
27.51 |
2020-09-21 |
28.82 |
28.26 |
28.8 |
28.63 |
45474000.0 |
27.62 |
2020-09-18 |
29.22 |
28.91 |
29.04 |
28.93 |
45861800.0 |
27.91 |
2020-09-17 |
29.24 |
28.95 |
29.15 |
29.07 |
31650000.0 |
28.05 |
2020-09-16 |
29.54 |
29.12 |
29.13 |
29.24 |
30869000.0 |
28.21 |
2020-09-15 |
29.34 |
29.06 |
29.19 |
29.12 |
25911700.0 |
28.1 |
2020-09-14 |
29.3 |
29.0 |
29.1 |
29.14 |
28722800.0 |
28.12 |
2020-09-11 |
29.13 |
28.8 |
28.96 |
29.0 |
29669600.0 |
27.98 |
2020-09-10 |
29.38 |
28.9 |
29.38 |
28.91 |
47416600.0 |
27.89 |
2020-09-09 |
29.7 |
29.37 |
29.63 |
29.37 |
29620200.0 |
28.34 |
2020-09-08 |
29.6 |
29.02 |
29.5 |
29.51 |
46433100.0 |
28.47 |
2020-09-04 |
29.87 |
29.26 |
29.63 |
29.42 |
44835200.0 |
28.39 |
2020-09-03 |
30.18 |
29.42 |
29.78 |
29.59 |
44328300.0 |
28.55 |
2020-09-02 |
29.84 |
29.32 |
29.37 |
29.7 |
35128800.0 |
28.66 |
2020-09-01 |
29.75 |
29.32 |
29.74 |
29.47 |
46552900.0 |
28.43 |
2020-08-31 |
30.16 |
29.8 |
30.15 |
29.81 |
41483000.0 |
28.76 |
2020-08-28 |
30.08 |
29.81 |
29.94 |
30.04 |
26839400.0 |
28.98 |
2020-08-27 |
30.17 |
29.82 |
30.01 |
29.9 |
29612500.0 |
28.85 |
2020-08-26 |
30.12 |
29.7 |
29.83 |
29.99 |
27840300.0 |
28.94 |
2020-08-25 |
30.14 |
29.83 |
30.09 |
29.9 |
21027100.0 |
28.85 |
2020-08-24 |
30.05 |
29.66 |
29.71 |
30.03 |
26384300.0 |
28.98 |
2020-08-21 |
29.79 |
29.53 |
29.73 |
29.69 |
24883600.0 |
28.65 |
2020-08-20 |
29.88 |
29.5 |
29.55 |
29.67 |
22927000.0 |
28.63 |
2020-08-19 |
29.89 |
29.68 |
29.81 |
29.73 |
24779900.0 |
28.69 |
2020-08-18 |
29.93 |
29.77 |
29.86 |
29.79 |
21913600.0 |
28.74 |
2020-08-17 |
30.08 |
29.8 |
30.08 |
29.85 |
24998600.0 |
28.8 |
2020-08-14 |
30.15 |
29.76 |
29.83 |
30.01 |
22547700.0 |
28.96 |
2020-08-13 |
30.13 |
29.84 |
30.0 |
29.91 |
24893100.0 |
28.86 |
2020-08-12 |
30.51 |
30.11 |
30.36 |
30.18 |
21188100.0 |
29.12 |
2020-08-11 |
30.77 |
30.1 |
30.41 |
30.2 |
30986900.0 |
29.14 |
2020-08-10 |
30.2 |
29.99 |
30.05 |
30.2 |
35514400.0 |
29.14 |
2020-08-07 |
30.06 |
29.58 |
29.74 |
30.02 |
30398500.0 |
28.97 |
2020-08-06 |
30.09 |
29.68 |
29.71 |
29.84 |
21908700.0 |
28.79 |
2020-08-05 |
30.21 |
29.79 |
30.15 |
29.85 |
22991700.0 |
28.8 |
2020-08-04 |
30.16 |
29.56 |
29.6 |
30.01 |
34044400.0 |
28.96 |
2020-08-03 |
29.98 |
29.41 |
29.95 |
29.62 |
38979200.0 |
28.58 |
2020-07-31 |
29.62 |
29.27 |
29.51 |
29.58 |
38694200.0 |
28.54 |
2020-07-30 |
29.73 |
29.36 |
29.47 |
29.57 |
26647900.0 |
28.53 |
2020-07-29 |
29.67 |
29.31 |
29.67 |
29.56 |
30475900.0 |
28.52 |
2020-07-28 |
29.89 |
29.2 |
29.26 |
29.69 |
37667100.0 |
28.65 |
2020-07-27 |
29.51 |
29.21 |
29.5 |
29.29 |
33494600.0 |
28.26 |
2020-07-24 |
30.21 |
29.46 |
29.8 |
29.57 |
38727200.0 |
28.53 |
2020-07-23 |
30.15 |
29.54 |
30.15 |
29.9 |
51503400.0 |
28.85 |
2020-07-22 |
30.27 |
29.95 |
30.16 |
30.16 |
30508700.0 |
29.1 |
2020-07-21 |
30.42 |
29.86 |
29.89 |
30.25 |
34270700.0 |
29.19 |
2020-07-20 |
30.18 |
29.8 |
30.18 |
29.85 |
32399500.0 |
28.8 |
2020-07-17 |
30.53 |
30.18 |
30.48 |
30.25 |
23138000.0 |
29.19 |
2020-07-16 |
30.5 |
29.92 |
29.97 |
30.39 |
32987100.0 |
29.32 |
2020-07-15 |
30.13 |
29.85 |
30.07 |
30.01 |
30955900.0 |
28.96 |
2020-07-14 |
30.1 |
29.53 |
29.72 |
29.96 |
30603500.0 |
28.91 |
2020-07-13 |
30.17 |
29.64 |
30.16 |
29.76 |
40993100.0 |
28.71 |
2020-07-10 |
30.23 |
29.45 |
29.5 |
30.13 |
36893100.0 |
29.07 |
2020-07-09 |
29.88 |
29.39 |
29.87 |
29.54 |
39365700.0 |
28.5 |
2020-07-08 |
30.55 |
30.15 |
30.46 |
30.46 |
38933000.0 |
28.89 |
2020-07-07 |
30.45 |
30.23 |
30.3 |
30.32 |
27509200.0 |
28.76 |
2020-07-06 |
30.6 |
30.24 |
30.54 |
30.49 |
33715900.0 |
28.92 |
2020-07-02 |
30.5 |
30.02 |
30.11 |
30.08 |
37725000.0 |
28.53 |
2020-07-01 |
30.48 |
29.85 |
30.13 |
29.9 |
30972800.0 |
28.36 |
2020-06-30 |
30.34 |
29.71 |
30.01 |
30.23 |
43791400.0 |
28.67 |
2020-06-29 |
29.93 |
29.29 |
29.33 |
29.91 |
37534500.0 |
28.37 |
2020-06-26 |
29.56 |
28.92 |
29.56 |
29.08 |
76576700.0 |
27.58 |
2020-06-25 |
29.81 |
29.21 |
29.49 |
29.72 |
36571300.0 |
28.19 |
2020-06-24 |
30.04 |
29.16 |
30.03 |
29.42 |
65596000.0 |
27.9 |
2020-06-23 |
30.68 |
30.2 |
30.3 |
30.25 |
38913000.0 |
28.69 |
2020-06-22 |
30.3 |
30.0 |
30.18 |
30.11 |
29559400.0 |
28.56 |
2020-06-19 |
30.75 |
29.98 |
30.69 |
30.31 |
74991600.0 |
28.75 |
2020-06-18 |
30.41 |
29.95 |
30.06 |
30.35 |
28364600.0 |
28.78 |
2020-06-17 |
30.82 |
30.21 |
30.78 |
30.26 |
31441500.0 |
28.7 |
2020-06-16 |
31.47 |
30.36 |
31.42 |
30.78 |
41631000.0 |
29.19 |
2020-06-15 |
30.65 |
29.52 |
29.99 |
30.5 |
40263600.0 |
28.93 |
2020-06-12 |
31.08 |
30.01 |
31.02 |
30.5 |
36266800.0 |
28.93 |
2020-06-11 |
31.32 |
30.12 |
31.2 |
30.17 |
49865200.0 |
28.61 |
2020-06-10 |
32.62 |
32.1 |
32.57 |
32.14 |
27291200.0 |
30.48 |
2020-06-09 |
32.86 |
32.35 |
32.81 |
32.62 |
32209500.0 |
30.94 |
2020-06-08 |
33.24 |
32.69 |
33.0 |
33.23 |
34279300.0 |
31.52 |
2020-06-05 |
33.0 |
32.23 |
32.54 |
32.77 |
46689400.0 |
31.08 |
2020-06-04 |
31.8 |
31.28 |
31.39 |
31.8 |
30762800.0 |
30.16 |
2020-06-03 |
31.66 |
31.28 |
31.3 |
31.51 |
27861300.0 |
29.88 |
2020-06-02 |
31.1 |
30.71 |
31.05 |
30.99 |
28437000.0 |
29.39 |
2020-06-01 |
31.24 |
30.6 |
30.75 |
30.93 |
24945200.0 |
29.33 |
2020-05-29 |
30.96 |
30.33 |
30.55 |
30.86 |
43747300.0 |
29.27 |
2020-05-28 |
32.07 |
30.97 |
32.03 |
31.06 |
39677300.0 |
29.46 |
2020-05-27 |
31.98 |
31.53 |
31.74 |
31.85 |
43440300.0 |
30.21 |
2020-05-26 |
31.12 |
30.57 |
30.64 |
30.82 |
41383200.0 |
29.23 |
2020-05-22 |
29.91 |
29.43 |
29.78 |
29.88 |
26638300.0 |
28.34 |
2020-05-21 |
30.06 |
29.53 |
29.79 |
29.77 |
38670900.0 |
28.23 |
2020-05-20 |
29.82 |
29.01 |
29.27 |
29.59 |
37899100.0 |
28.06 |
2020-05-19 |
29.52 |
28.9 |
29.46 |
28.96 |
35217800.0 |
27.47 |
2020-05-18 |
29.69 |
28.93 |
28.99 |
29.45 |
34952300.0 |
27.93 |
2020-05-15 |
28.46 |
28.07 |
28.28 |
28.31 |
32250300.0 |
26.85 |
2020-05-14 |
28.6 |
27.61 |
27.98 |
28.58 |
39827000.0 |
27.11 |
2020-05-13 |
28.92 |
28.0 |
28.8 |
28.09 |
49265000.0 |
26.64 |
2020-05-12 |
29.67 |
28.89 |
29.51 |
28.89 |
35220900.0 |
27.4 |
2020-05-11 |
29.65 |
29.15 |
29.65 |
29.38 |
29223400.0 |
27.86 |
2020-05-08 |
29.85 |
29.21 |
29.29 |
29.79 |
24047700.0 |
28.25 |
2020-05-07 |
29.2 |
28.83 |
29.17 |
28.89 |
31814300.0 |
27.4 |
2020-05-06 |
29.87 |
28.79 |
29.82 |
28.79 |
45094200.0 |
27.3 |
2020-05-05 |
30.18 |
29.72 |
29.74 |
29.74 |
24626100.0 |
28.21 |
2020-05-04 |
29.75 |
29.22 |
29.75 |
29.6 |
35164100.0 |
28.07 |
2020-05-01 |
30.79 |
29.75 |
30.77 |
29.9 |
36851300.0 |
28.36 |
2020-04-30 |
31.05 |
30.28 |
31.0 |
30.47 |
40751900.0 |
28.9 |
2020-04-29 |
31.87 |
31.07 |
31.13 |
31.43 |
33160100.0 |
29.81 |
2020-04-28 |
31.12 |
30.62 |
31.0 |
30.65 |
30924800.0 |
29.07 |
2020-04-27 |
30.68 |
29.74 |
29.99 |
30.54 |
33320700.0 |
28.96 |
2020-04-24 |
29.95 |
29.15 |
29.59 |
29.71 |
35567700.0 |
28.18 |
2020-04-23 |
30.05 |
29.33 |
29.44 |
29.5 |
34011500.0 |
27.98 |
2020-04-22 |
30.9 |
29.31 |
30.9 |
29.47 |
50764200.0 |
27.95 |
2020-04-21 |
30.52 |
29.64 |
30.51 |
29.87 |
43213100.0 |
28.33 |
2020-04-20 |
31.42 |
30.7 |
30.85 |
30.98 |
30583200.0 |
29.38 |
2020-04-17 |
31.25 |
30.7 |
30.85 |
31.23 |
34656200.0 |
29.62 |
2020-04-16 |
30.28 |
29.71 |
30.28 |
30.16 |
32533900.0 |
28.6 |
2020-04-15 |
30.96 |
29.96 |
30.63 |
30.09 |
37542900.0 |
28.54 |
2020-04-14 |
31.16 |
30.35 |
30.69 |
31.13 |
31941500.0 |
29.52 |
2020-04-13 |
30.72 |
29.9 |
30.5 |
30.19 |
34145800.0 |
28.63 |
2020-04-09 |
30.94 |
29.99 |
30.0 |
30.73 |
50332700.0 |
29.14 |
2020-04-08 |
30.0 |
29.1 |
29.95 |
29.89 |
40793300.0 |
28.35 |
2020-04-07 |
30.97 |
30.07 |
30.44 |
30.08 |
54265500.0 |
28.03 |
2020-04-06 |
29.68 |
28.31 |
28.4 |
29.44 |
53502000.0 |
27.44 |
2020-04-03 |
28.74 |
27.25 |
28.53 |
27.46 |
53443200.0 |
25.59 |
2020-04-02 |
28.87 |
28.0 |
28.0 |
28.76 |
33818400.0 |
26.8 |
2020-04-01 |
28.58 |
27.7 |
28.38 |
28.05 |
54646000.0 |
26.14 |
2020-03-31 |
30.13 |
29.05 |
30.04 |
29.15 |
69813400.0 |
27.17 |
2020-03-30 |
30.41 |
29.48 |
29.9 |
30.23 |
41629900.0 |
28.17 |
2020-03-27 |
30.82 |
29.22 |
29.69 |
29.84 |
46386000.0 |
27.81 |
2020-03-26 |
30.96 |
28.68 |
28.68 |
30.6 |
64038000.0 |
28.52 |
2020-03-25 |
29.93 |
27.37 |
28.08 |
28.4 |
68027700.0 |
26.47 |
2020-03-24 |
28.3 |
26.84 |
28.0 |
28.09 |
76300900.0 |
26.18 |
2020-03-23 |
27.71 |
26.08 |
27.39 |
26.77 |
96884100.0 |
24.95 |
2020-03-20 |
30.5 |
28.18 |
30.46 |
28.45 |
116732300.0 |
26.52 |
2020-03-19 |
32.49 |
30.5 |
31.36 |
31.15 |
60817200.0 |
29.03 |
2020-03-18 |
32.91 |
30.25 |
32.0 |
32.85 |
76034400.0 |
30.62 |
2020-03-17 |
34.06 |
32.01 |
32.12 |
33.74 |
59642000.0 |
31.45 |
2020-03-16 |
33.89 |
30.92 |
31.0 |
31.81 |
58776600.0 |
29.65 |
2020-03-13 |
34.61 |
31.86 |
32.92 |
34.47 |
64688800.0 |
32.13 |
2020-03-12 |
33.43 |
31.06 |
31.86 |
31.33 |
84215200.0 |
29.2 |
2020-03-11 |
35.07 |
34.16 |
34.85 |
34.52 |
45296100.0 |
32.17 |
2020-03-10 |
35.89 |
34.24 |
35.51 |
35.85 |
56660600.0 |
33.41 |
2020-03-09 |
36.15 |
34.38 |
35.01 |
34.69 |
67968700.0 |
32.33 |
2020-03-06 |
37.25 |
36.18 |
36.71 |
37.03 |
48883100.0 |
34.51 |
2020-03-05 |
37.92 |
36.97 |
37.4 |
37.18 |
45298100.0 |
34.65 |
2020-03-04 |
38.22 |
36.72 |
37.02 |
38.18 |
42070400.0 |
35.58 |
2020-03-03 |
37.96 |
35.87 |
37.26 |
36.3 |
63808000.0 |
33.83 |
2020-03-02 |
37.42 |
35.29 |
35.37 |
37.18 |
68432800.0 |
34.65 |
2020-02-28 |
35.72 |
33.01 |
34.0 |
35.22 |
121099700.0 |
32.83 |
2020-02-27 |
36.91 |
35.36 |
36.58 |
35.73 |
66325700.0 |
33.3 |
2020-02-26 |
37.78 |
36.92 |
37.19 |
37.1 |
40261900.0 |
34.58 |
2020-02-25 |
38.28 |
37.26 |
38.11 |
37.35 |
48886200.0 |
34.81 |
2020-02-24 |
38.51 |
37.98 |
37.99 |
38.05 |
34886900.0 |
35.46 |
2020-02-21 |
38.68 |
38.37 |
38.52 |
38.55 |
28468200.0 |
35.93 |
2020-02-20 |
38.67 |
38.31 |
38.4 |
38.61 |
27176100.0 |
35.98 |
2020-02-19 |
38.65 |
38.16 |
38.24 |
38.44 |
22601200.0 |
35.83 |
2020-02-18 |
38.32 |
38.04 |
38.18 |
38.26 |
24273900.0 |
35.66 |