名前 | Twitter Inc. Common Stock |
ティッカー | TWTR |
国 | nan |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 74.84 | 71.81 | 72.19 | 73.96 | 27711900.0 | 73.96 |
2021-02-12 | 73.18 | 68.4 | 68.56 | 71.9 | 38044200.0 | 71.9 |
2021-02-11 | 69.02 | 66.58 | 67.99 | 68.56 | 30470000.0 | 68.56 |
2021-02-10 | 69.25 | 63.2 | 65.8 | 67.77 | 73649200.0 | 67.77 |
2021-02-09 | 60.73 | 58.55 | 58.64 | 59.87 | 38253800.0 | 59.87 |
2021-02-08 | 59.6 | 57.38 | 57.8 | 58.2 | 18285200.0 | 58.2 |
2021-02-05 | 57.44 | 55.03 | 56.02 | 56.78 | 16889700.0 | 56.78 |
2021-02-04 | 56.52 | 54.44 | 54.79 | 56.51 | 10999300.0 | 56.51 |
2021-02-03 | 55.19 | 53.7 | 54.56 | 54.58 | 16816300.0 | 54.58 |
2021-02-02 | 54.87 | 52.71 | 52.87 | 54.0 | 13977000.0 | 54.0 |
2021-02-01 | 52.75 | 51.07 | 51.2 | 52.66 | 13820700.0 | 52.66 |
2021-01-29 | 52.99 | 49.88 | 51.02 | 50.53 | 17321500.0 | 50.53 |
2021-01-28 | 52.25 | 49.27 | 49.49 | 51.57 | 19974000.0 | 51.57 |
2021-01-27 | 50.85 | 47.98 | 50.64 | 48.19 | 22427000.0 | 48.19 |
2021-01-26 | 52.19 | 48.02 | 48.13 | 49.67 | 29448500.0 | 49.67 |
2021-01-25 | 48.95 | 47.0 | 48.44 | 47.84 | 13642300.0 | 47.84 |
2021-01-22 | 48.18 | 46.8 | 46.9 | 48.06 | 13564400.0 | 48.06 |
2021-01-21 | 48.02 | 46.5 | 47.73 | 47.12 | 15457900.0 | 47.12 |
2021-01-20 | 47.92 | 46.18 | 46.23 | 47.6 | 21432900.0 | 47.6 |
2021-01-19 | 46.17 | 44.4 | 45.59 | 45.93 | 19476300.0 | 45.93 |
2021-01-15 | 46.2 | 45.08 | 46.1 | 45.18 | 25937300.0 | 45.18 |
2021-01-14 | 47.66 | 45.43 | 47.66 | 45.79 | 29748700.0 | 45.79 |
2021-01-13 | 48.39 | 47.02 | 48.09 | 47.22 | 19097200.0 | 47.22 |
2021-01-12 | 49.13 | 46.56 | 48.55 | 47.04 | 26288500.0 | 47.04 |
2021-01-11 | 49.49 | 45.15 | 47.09 | 48.18 | 61647600.0 | 48.18 |
2021-01-08 | 52.7 | 50.19 | 52.5 | 51.48 | 16955400.0 | 51.48 |
2021-01-07 | 53.38 | 51.46 | 52.22 | 52.33 | 18967600.0 | 52.33 |
2021-01-06 | 54.52 | 52.57 | 53.27 | 53.26 | 9260000.0 | 53.26 |
2021-01-05 | 54.5 | 53.15 | 53.41 | 53.88 | 8317200.0 | 53.88 |
2021-01-04 | 55.49 | 53.58 | 54.49 | 54.53 | 12231600.0 | 54.53 |
2020-12-31 | 54.31 | 53.74 | 54.24 | 54.15 | 4825200.0 | 54.15 |
2020-12-30 | 54.91 | 54.14 | 54.69 | 54.33 | 5329500.0 | 54.33 |
2020-12-29 | 55.4 | 53.55 | 54.51 | 54.36 | 6644800.0 | 54.36 |
2020-12-28 | 55.18 | 53.93 | 55.0 | 54.43 | 6829600.0 | 54.43 |
2020-12-24 | 55.19 | 53.86 | 54.52 | 53.97 | 3661100.0 | 53.97 |
2020-12-23 | 55.45 | 54.23 | 55.34 | 54.3 | 6008600.0 | 54.3 |
2020-12-22 | 55.68 | 54.37 | 55.0 | 54.91 | 9259200.0 | 54.91 |
2020-12-21 | 55.68 | 53.58 | 54.5 | 54.64 | 10349400.0 | 54.64 |
2020-12-18 | 56.08 | 54.27 | 54.93 | 55.87 | 20450300.0 | 55.87 |
2020-12-17 | 55.17 | 53.94 | 54.57 | 54.63 | 11739900.0 | 54.63 |
2020-12-16 | 56.11 | 53.64 | 54.77 | 54.03 | 29099400.0 | 54.03 |
2020-12-15 | 52.96 | 51.61 | 52.02 | 52.82 | 10868700.0 | 52.82 |
2020-12-14 | 53.48 | 51.8 | 51.97 | 52.02 | 17418200.0 | 52.02 |
2020-12-11 | 52.45 | 49.97 | 50.62 | 51.44 | 18020200.0 | 51.44 |
2020-12-10 | 51.74 | 46.54 | 46.7 | 51.21 | 24147200.0 | 51.21 |
2020-12-09 | 48.74 | 46.92 | 47.48 | 47.23 | 9244800.0 | 47.23 |
2020-12-08 | 48.1 | 46.9 | 47.79 | 47.43 | 7454900.0 | 47.43 |
2020-12-07 | 48.34 | 47.07 | 47.55 | 47.9 | 7746200.0 | 47.9 |
2020-12-04 | 48.34 | 47.67 | 47.75 | 47.73 | 6275300.0 | 47.73 |
2020-12-03 | 48.15 | 47.03 | 47.17 | 47.79 | 7136000.0 | 47.79 |
2020-12-02 | 47.94 | 45.93 | 46.36 | 47.23 | 10284000.0 | 47.23 |
2020-12-01 | 47.27 | 45.81 | 46.76 | 46.67 | 9084000.0 | 46.67 |
2020-11-30 | 46.82 | 44.94 | 46.52 | 46.51 | 9968800.0 | 46.51 |
2020-11-27 | 47.01 | 46.2 | 46.56 | 46.59 | 5133300.0 | 46.59 |
2020-11-25 | 46.85 | 44.85 | 44.97 | 46.43 | 15076600.0 | 46.43 |
2020-11-24 | 45.44 | 44.46 | 45.13 | 45.23 | 9053900.0 | 45.23 |
2020-11-23 | 45.57 | 44.18 | 44.9 | 44.94 | 10392100.0 | 44.94 |
2020-11-20 | 45.32 | 43.45 | 43.8 | 44.68 | 17045500.0 | 44.68 |
2020-11-19 | 43.87 | 42.8 | 43.12 | 43.62 | 13874000.0 | 43.62 |
2020-11-18 | 44.29 | 42.8 | 42.94 | 43.33 | 9988700.0 | 43.33 |
2020-11-17 | 43.43 | 42.36 | 42.36 | 42.85 | 11288800.0 | 42.85 |
2020-11-16 | 43.64 | 42.43 | 43.5 | 42.73 | 14275400.0 | 42.73 |
2020-11-13 | 43.53 | 42.42 | 43.25 | 43.48 | 8112900.0 | 43.48 |
2020-11-12 | 44.15 | 42.68 | 43.3 | 42.81 | 9104100.0 | 42.81 |
2020-11-11 | 43.73 | 42.86 | 42.97 | 43.63 | 11060800.0 | 43.63 |
2020-11-10 | 43.97 | 41.61 | 43.36 | 42.41 | 14129200.0 | 42.41 |
2020-11-09 | 45.18 | 43.11 | 43.96 | 43.19 | 21244700.0 | 43.19 |
2020-11-06 | 44.19 | 42.82 | 43.51 | 43.12 | 17096900.0 | 43.12 |
2020-11-05 | 44.04 | 42.48 | 43.51 | 43.71 | 19693600.0 | 43.71 |
2020-11-04 | 42.93 | 40.81 | 42.23 | 42.76 | 34717000.0 | 42.76 |
2020-11-03 | 42.12 | 40.03 | 40.03 | 41.73 | 33813100.0 | 41.73 |
2020-11-02 | 41.6 | 38.93 | 41.15 | 39.47 | 47323500.0 | 39.47 |
2020-10-30 | 45.18 | 40.83 | 44.53 | 41.36 | 86346700.0 | 41.36 |
2020-10-29 | 52.93 | 50.57 | 51.95 | 52.43 | 55935600.0 | 52.43 |
2020-10-28 | 50.0 | 48.25 | 49.6 | 48.53 | 20168100.0 | 48.53 |
2020-10-27 | 51.51 | 49.14 | 49.5 | 51.27 | 19306200.0 | 51.27 |
2020-10-26 | 50.65 | 48.4 | 50.0 | 49.0 | 22804000.0 | 49.0 |
2020-10-23 | 50.5 | 48.94 | 50.2 | 50.44 | 14897700.0 | 50.44 |
2020-10-22 | 50.34 | 48.11 | 50.0 | 50.28 | 18289000.0 | 50.28 |
2020-10-21 | 50.53 | 48.85 | 48.97 | 50.24 | 30719700.0 | 50.24 |
2020-10-20 | 46.78 | 45.46 | 45.55 | 46.35 | 9508400.0 | 46.35 |
2020-10-19 | 46.3 | 45.24 | 46.05 | 45.82 | 9870700.0 | 45.82 |
2020-10-16 | 46.45 | 45.05 | 46.36 | 45.81 | 13005300.0 | 45.81 |
2020-10-15 | 46.09 | 44.3 | 45.06 | 46.03 | 19823800.0 | 46.03 |
2020-10-14 | 47.7 | 45.62 | 47.49 | 45.98 | 14455000.0 | 45.98 |
2020-10-13 | 48.32 | 46.99 | 48.28 | 47.0 | 9805900.0 | 47.0 |
2020-10-12 | 48.65 | 47.41 | 47.61 | 48.25 | 24162400.0 | 48.25 |
2020-10-09 | 46.41 | 45.66 | 46.4 | 45.9 | 8285400.0 | 45.9 |
2020-10-08 | 46.62 | 45.78 | 46.44 | 46.01 | 11355500.0 | 46.01 |
2020-10-07 | 46.4 | 45.74 | 46.07 | 45.87 | 19407700.0 | 45.87 |
2020-10-06 | 47.87 | 45.03 | 47.27 | 45.6 | 15666600.0 | 45.6 |
2020-10-05 | 47.5 | 46.12 | 46.46 | 47.31 | 11202400.0 | 47.31 |
2020-10-02 | 46.89 | 45.43 | 45.54 | 46.12 | 13496800.0 | 46.12 |
2020-10-01 | 46.72 | 44.98 | 45.07 | 46.7 | 18687000.0 | 46.7 |
2020-09-30 | 45.09 | 43.95 | 44.62 | 44.5 | 12915100.0 | 44.5 |
2020-09-29 | 45.51 | 44.29 | 44.35 | 44.74 | 13585100.0 | 44.74 |
2020-09-28 | 44.42 | 43.61 | 44.4 | 44.15 | 11672200.0 | 44.15 |
2020-09-25 | 44.02 | 42.59 | 43.21 | 43.84 | 15456600.0 | 43.84 |
2020-09-24 | 45.07 | 42.66 | 44.69 | 43.14 | 27772800.0 | 43.14 |
2020-09-23 | 46.82 | 43.7 | 43.88 | 45.33 | 64803800.0 | 45.33 |
2020-09-22 | 42.83 | 40.27 | 40.37 | 42.73 | 22379000.0 | 42.73 |
2020-09-21 | 40.2 | 39.22 | 39.43 | 39.9 | 13790000.0 | 39.9 |
2020-09-18 | 40.24 | 38.93 | 39.36 | 40.15 | 19493000.0 | 40.15 |
2020-09-17 | 39.53 | 38.6 | 38.85 | 39.35 | 12753000.0 | 39.35 |
2020-09-16 | 40.9 | 39.19 | 39.39 | 39.6 | 18883300.0 | 39.6 |
2020-09-15 | 39.3 | 38.23 | 39.19 | 39.09 | 14105000.0 | 39.09 |
2020-09-14 | 39.59 | 38.55 | 39.41 | 38.77 | 9418400.0 | 38.77 |
2020-09-11 | 39.49 | 38.51 | 39.24 | 38.93 | 9885500.0 | 38.93 |
2020-09-10 | 40.4 | 38.82 | 39.79 | 38.95 | 10412300.0 | 38.95 |
2020-09-09 | 39.81 | 38.33 | 38.85 | 39.56 | 10744000.0 | 39.56 |
2020-09-08 | 39.18 | 38.1 | 38.52 | 38.19 | 16117300.0 | 38.19 |
2020-09-04 | 41.49 | 38.43 | 41.2 | 39.87 | 17825000.0 | 39.87 |
2020-09-03 | 43.0 | 40.96 | 42.74 | 41.63 | 18760800.0 | 41.63 |
2020-09-02 | 44.09 | 41.36 | 41.52 | 43.67 | 26800000.0 | 43.67 |
2020-09-01 | 41.25 | 40.14 | 40.61 | 41.15 | 10478800.0 | 41.15 |
2020-08-31 | 41.07 | 40.57 | 40.99 | 40.58 | 7468300.0 | 40.58 |
2020-08-28 | 41.17 | 40.42 | 40.5 | 41.07 | 8033800.0 | 41.07 |
2020-08-27 | 41.25 | 40.07 | 40.97 | 40.39 | 13055000.0 | 40.39 |
2020-08-26 | 41.33 | 40.0 | 40.55 | 41.08 | 12532500.0 | 41.08 |
2020-08-25 | 40.7 | 39.32 | 40.44 | 40.55 | 12470500.0 | 40.55 |
2020-08-24 | 40.8 | 39.64 | 39.68 | 40.49 | 20496600.0 | 40.49 |
2020-08-21 | 39.39 | 38.7 | 38.99 | 39.26 | 9758600.0 | 39.26 |
2020-08-20 | 39.0 | 38.3 | 38.62 | 38.96 | 7745400.0 | 38.96 |
2020-08-19 | 39.52 | 38.06 | 38.09 | 38.89 | 17077200.0 | 38.89 |
2020-08-18 | 38.46 | 37.74 | 38.28 | 38.01 | 8572500.0 | 38.01 |
2020-08-17 | 38.09 | 37.27 | 37.95 | 37.97 | 10186900.0 | 37.97 |
2020-08-14 | 37.96 | 37.28 | 37.74 | 37.9 | 10377300.0 | 37.9 |
2020-08-13 | 38.27 | 37.37 | 37.43 | 37.82 | 13259400.0 | 37.82 |
2020-08-12 | 38.0 | 36.82 | 37.5 | 37.44 | 11013300.0 | 37.44 |
2020-08-11 | 39.0 | 36.71 | 37.59 | 37.28 | 20486000.0 | 37.28 |
2020-08-10 | 39.17 | 37.31 | 38.36 | 37.44 | 29298400.0 | 37.44 |
2020-08-07 | 38.03 | 36.73 | 37.42 | 37.14 | 11335100.0 | 37.14 |
2020-08-06 | 37.81 | 36.49 | 36.85 | 37.69 | 10478900.0 | 37.69 |
2020-08-05 | 37.34 | 36.41 | 36.56 | 36.79 | 10052100.0 | 36.79 |
2020-08-04 | 36.61 | 35.65 | 35.92 | 36.35 | 10596700.0 | 36.35 |
2020-08-03 | 36.89 | 35.9 | 36.41 | 36.39 | 15488000.0 | 36.39 |
2020-07-31 | 37.33 | 35.97 | 37.33 | 36.4 | 18624600.0 | 36.4 |
2020-07-30 | 37.1 | 36.38 | 36.73 | 36.72 | 9997400.0 | 36.72 |
2020-07-29 | 37.25 | 36.73 | 36.97 | 37.16 | 10675600.0 | 37.16 |
2020-07-28 | 37.32 | 36.41 | 36.45 | 36.61 | 13566800.0 | 36.61 |
2020-07-27 | 37.59 | 36.09 | 37.58 | 36.85 | 22911300.0 | 36.85 |
2020-07-24 | 38.54 | 37.14 | 38.28 | 37.54 | 23068300.0 | 37.54 |
2020-07-23 | 40.26 | 37.5 | 37.65 | 38.44 | 90266700.0 | 38.44 |
2020-07-22 | 37.42 | 36.25 | 36.97 | 36.94 | 18185200.0 | 36.94 |
2020-07-21 | 38.5 | 37.0 | 37.79 | 37.01 | 19275900.0 | 37.01 |
2020-07-20 | 37.17 | 35.8 | 35.8 | 37.06 | 16867000.0 | 37.06 |
2020-07-17 | 36.0 | 34.73 | 35.31 | 35.81 | 18564800.0 | 35.81 |
2020-07-16 | 35.58 | 34.0 | 34.13 | 35.28 | 24353300.0 | 35.28 |
2020-07-15 | 35.8 | 34.62 | 35.12 | 35.67 | 16579900.0 | 35.67 |
2020-07-14 | 34.66 | 33.44 | 33.53 | 34.38 | 18533200.0 | 34.38 |
2020-07-13 | 36.21 | 33.76 | 35.72 | 33.82 | 22480600.0 | 33.82 |
2020-07-10 | 35.76 | 34.86 | 35.46 | 35.4 | 15238700.0 | 35.4 |
2020-07-09 | 36.18 | 34.81 | 35.88 | 35.72 | 34648800.0 | 35.72 |
2020-07-08 | 36.98 | 32.73 | 33.2 | 35.41 | 109654700.0 | 35.41 |
2020-07-07 | 33.67 | 31.77 | 31.96 | 32.99 | 27940900.0 | 32.99 |
2020-07-06 | 32.81 | 31.16 | 31.55 | 32.34 | 22400000.0 | 32.34 |
2020-07-02 | 31.4 | 30.4 | 31.3 | 30.87 | 14553700.0 | 30.87 |
2020-07-01 | 31.17 | 30.06 | 30.15 | 30.81 | 20779000.0 | 30.81 |
2020-06-30 | 29.82 | 29.02 | 29.63 | 29.79 | 20648000.0 | 29.79 |
2020-06-29 | 30.04 | 28.23 | 28.51 | 29.49 | 27482800.0 | 29.49 |
2020-06-26 | 31.32 | 28.75 | 31.12 | 29.05 | 56913600.0 | 29.05 |
2020-06-25 | 31.61 | 30.82 | 31.54 | 31.37 | 17802600.0 | 31.37 |
2020-06-24 | 33.06 | 31.34 | 32.53 | 31.73 | 16586800.0 | 31.73 |
2020-06-23 | 33.8 | 32.73 | 33.75 | 32.91 | 20549300.0 | 32.91 |
2020-06-22 | 33.64 | 32.95 | 33.57 | 33.47 | 12896600.0 | 33.47 |
2020-06-19 | 34.95 | 33.4 | 34.64 | 33.41 | 19345500.0 | 33.41 |
2020-06-18 | 34.45 | 33.86 | 34.3 | 34.03 | 10543600.0 | 34.03 |
2020-06-17 | 34.82 | 34.1 | 34.49 | 34.34 | 12261900.0 | 34.34 |
2020-06-16 | 35.46 | 34.21 | 35.14 | 34.63 | 20132400.0 | 34.63 |
2020-06-15 | 34.19 | 32.84 | 32.91 | 34.11 | 19342200.0 | 34.11 |
2020-06-12 | 34.17 | 32.47 | 33.94 | 33.4 | 14699100.0 | 33.4 |
2020-06-11 | 34.45 | 32.72 | 33.13 | 33.03 | 23727900.0 | 33.03 |
2020-06-10 | 36.44 | 34.9 | 36.12 | 35.14 | 17480700.0 | 35.14 |
2020-06-09 | 36.2 | 35.16 | 35.99 | 35.92 | 17840700.0 | 35.92 |
2020-06-08 | 36.94 | 35.75 | 35.96 | 36.64 | 20211900.0 | 36.64 |
2020-06-05 | 35.97 | 34.47 | 34.47 | 34.87 | 23211500.0 | 34.87 |
2020-06-04 | 34.94 | 33.34 | 34.5 | 33.72 | 20265100.0 | 33.72 |
2020-06-03 | 35.04 | 32.44 | 32.61 | 34.88 | 28396300.0 | 34.88 |
2020-06-02 | 32.42 | 31.61 | 32.19 | 32.26 | 15318400.0 | 32.26 |
2020-06-01 | 32.1 | 30.84 | 31.06 | 31.89 | 14583600.0 | 31.89 |
2020-05-29 | 31.61 | 30.29 | 31.56 | 30.97 | 39427700.0 | 30.97 |
2020-05-28 | 32.68 | 31.32 | 31.5 | 31.6 | 37254900.0 | 31.6 |
2020-05-27 | 34.0 | 32.24 | 33.63 | 33.07 | 24550900.0 | 33.07 |
2020-05-26 | 34.27 | 33.36 | 33.6 | 34.01 | 20489300.0 | 34.01 |
2020-05-22 | 32.77 | 31.78 | 32.38 | 32.62 | 13310700.0 | 32.62 |
2020-05-21 | 32.61 | 31.39 | 32.1 | 32.34 | 22881700.0 | 32.34 |
2020-05-20 | 32.35 | 30.45 | 30.5 | 32.23 | 26955500.0 | 32.23 |
2020-05-19 | 30.35 | 29.33 | 29.7 | 29.88 | 17386200.0 | 29.88 |
2020-05-18 | 30.29 | 29.56 | 29.7 | 29.64 | 15790000.0 | 29.64 |
2020-05-15 | 29.25 | 28.11 | 28.3 | 29.0 | 15939200.0 | 29.0 |
2020-05-14 | 28.58 | 27.12 | 27.83 | 28.56 | 12364700.0 | 28.56 |
2020-05-13 | 29.68 | 27.58 | 29.24 | 28.13 | 19401700.0 | 28.13 |
2020-05-12 | 29.93 | 29.09 | 29.85 | 29.15 | 13734500.0 | 29.15 |
2020-05-11 | 30.08 | 29.33 | 29.65 | 29.69 | 13839800.0 | 29.69 |
2020-05-08 | 29.97 | 28.74 | 29.09 | 29.93 | 19208800.0 | 29.93 |
2020-05-07 | 28.78 | 27.94 | 28.08 | 28.77 | 16190500.0 | 28.77 |
2020-05-06 | 28.42 | 27.55 | 28.35 | 27.68 | 15531000.0 | 27.68 |
2020-05-05 | 28.73 | 27.9 | 28.67 | 28.07 | 19221900.0 | 28.07 |
2020-05-04 | 28.42 | 27.39 | 27.6 | 28.23 | 17846300.0 | 28.23 |
2020-05-01 | 28.45 | 27.19 | 28.0 | 27.84 | 28231100.0 | 27.84 |
2020-04-30 | 30.57 | 28.09 | 28.79 | 28.68 | 68959100.0 | 28.68 |
2020-04-29 | 31.5 | 29.62 | 30.06 | 31.09 | 29568800.0 | 31.09 |
2020-04-28 | 30.45 | 28.57 | 30.4 | 28.79 | 23364000.0 | 28.79 |
2020-04-27 | 30.39 | 29.13 | 29.13 | 30.0 | 22490600.0 | 30.0 |
2020-04-24 | 28.84 | 27.46 | 27.99 | 28.74 | 15936400.0 | 28.74 |
2020-04-23 | 28.84 | 27.73 | 28.43 | 27.86 | 19019600.0 | 27.86 |
2020-04-22 | 28.5 | 26.45 | 27.0 | 28.44 | 28587500.0 | 28.44 |
2020-04-21 | 26.72 | 25.06 | 26.39 | 25.75 | 28093700.0 | 25.75 |
2020-04-20 | 27.53 | 26.11 | 26.31 | 27.01 | 16755400.0 | 27.01 |
2020-04-17 | 27.92 | 26.47 | 27.16 | 26.7 | 21129500.0 | 26.7 |
2020-04-16 | 27.17 | 25.96 | 26.86 | 26.55 | 21946600.0 | 26.55 |
2020-04-15 | 27.64 | 26.75 | 27.1 | 27.51 | 15822200.0 | 27.51 |
2020-04-14 | 28.41 | 27.6 | 28.0 | 27.94 | 13766200.0 | 27.94 |
2020-04-13 | 27.62 | 26.24 | 27.55 | 27.21 | 15059900.0 | 27.21 |
2020-04-09 | 29.05 | 27.28 | 28.48 | 27.77 | 22233200.0 | 27.77 |
2020-04-08 | 28.46 | 25.92 | 26.79 | 27.86 | 31240800.0 | 27.86 |
2020-04-07 | 26.86 | 25.31 | 25.97 | 25.61 | 25831100.0 | 25.61 |
2020-04-06 | 25.05 | 23.79 | 24.1 | 24.93 | 26014900.0 | 24.93 |
2020-04-03 | 24.32 | 22.75 | 24.1 | 23.09 | 25029700.0 | 23.09 |
2020-04-02 | 23.58 | 22.36 | 23.0 | 23.02 | 17114800.0 | 23.02 |
2020-04-01 | 24.39 | 23.05 | 23.7 | 23.32 | 20027000.0 | 23.32 |
2020-03-31 | 26.33 | 24.4 | 25.79 | 24.56 | 24993400.0 | 24.56 |
2020-03-30 | 25.94 | 24.6 | 25.25 | 25.59 | 20720800.0 | 25.59 |
2020-03-27 | 25.83 | 24.76 | 25.56 | 25.29 | 22069300.0 | 25.29 |
2020-03-26 | 27.03 | 25.63 | 26.15 | 26.41 | 20435300.0 | 26.41 |
2020-03-25 | 27.46 | 24.52 | 25.85 | 25.97 | 25738800.0 | 25.97 |
2020-03-24 | 26.46 | 24.13 | 25.79 | 25.85 | 32815900.0 | 25.85 |
2020-03-23 | 25.25 | 23.5 | 23.8 | 24.69 | 21882600.0 | 24.69 |
2020-03-20 | 25.86 | 23.7 | 24.97 | 23.95 | 28250700.0 | 23.95 |
2020-03-19 | 25.17 | 20.66 | 22.11 | 24.13 | 29980000.0 | 24.13 |
2020-03-18 | 23.49 | 20.0 | 22.95 | 22.0 | 31012700.0 | 22.0 |
2020-03-17 | 25.84 | 23.18 | 24.38 | 24.48 | 28741700.0 | 24.48 |
2020-03-16 | 28.35 | 23.92 | 26.12 | 24.04 | 28768100.0 | 24.04 |
2020-03-13 | 29.41 | 26.4 | 28.83 | 29.29 | 29059100.0 | 29.29 |
2020-03-12 | 29.69 | 26.7 | 29.08 | 26.78 | 32519500.0 | 26.78 |
2020-03-11 | 33.46 | 30.01 | 33.3 | 31.3 | 27445400.0 | 31.3 |
2020-03-10 | 34.78 | 33.12 | 33.9 | 34.31 | 27327600.0 | 34.31 |
2020-03-09 | 35.36 | 30.62 | 31.81 | 32.46 | 41767600.0 | 32.46 |
2020-03-06 | 33.99 | 32.51 | 33.81 | 33.46 | 20361100.0 | 33.46 |
2020-03-05 | 35.73 | 34.52 | 35.03 | 34.97 | 14132200.0 | 34.97 |
2020-03-04 | 36.0 | 34.77 | 35.76 | 36.0 | 14980300.0 | 36.0 |
2020-03-03 | 36.48 | 34.41 | 36.02 | 34.93 | 22973100.0 | 34.93 |
2020-03-02 | 36.86 | 35.14 | 36.0 | 35.82 | 39914700.0 | 35.82 |
2020-02-28 | 33.37 | 31.51 | 31.86 | 33.2 | 33688900.0 | 33.2 |
2020-02-27 | 34.2 | 32.47 | 33.73 | 33.01 | 27234100.0 | 33.01 |
2020-02-26 | 35.82 | 34.44 | 35.28 | 34.63 | 18044300.0 | 34.63 |
2020-02-25 | 36.45 | 34.89 | 36.18 | 35.21 | 19841300.0 | 35.21 |
2020-02-24 | 36.59 | 35.3 | 36.5 | 35.89 | 25155400.0 | 35.89 |
2020-02-21 | 38.76 | 38.04 | 38.67 | 38.31 | 15312000.0 | 38.31 |
2020-02-20 | 39.06 | 37.96 | 38.76 | 39.05 | 17273400.0 | 39.05 |
2020-02-19 | 38.91 | 37.94 | 38.09 | 38.77 | 19068600.0 | 38.77 |
2020-02-18 | 38.07 | 36.68 | 36.78 | 38.06 | 16793600.0 | 38.06 |