名前 | Universal Corporation Common Stock |
ティッカー | UVV |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 52.88 | 51.45 | 51.63 | 52.29 | 150200.0 | 52.29 |
2021-02-12 | 52.2 | 51.37 | 52.13 | 51.42 | 198600.0 | 51.42 |
2021-02-11 | 52.31 | 49.98 | 50.46 | 52.29 | 227800.0 | 52.29 |
2021-02-10 | 51.82 | 49.53 | 51.02 | 50.31 | 137400.0 | 50.31 |
2021-02-09 | 51.81 | 49.05 | 49.45 | 50.74 | 227100.0 | 50.74 |
2021-02-08 | 48.99 | 47.37 | 47.69 | 48.96 | 165100.0 | 48.96 |
2021-02-05 | 47.73 | 46.95 | 47.63 | 47.17 | 99800.0 | 47.17 |
2021-02-04 | 47.67 | 46.58 | 46.58 | 47.61 | 101700.0 | 47.61 |
2021-02-03 | 46.86 | 45.73 | 45.96 | 46.55 | 117500.0 | 46.55 |
2021-02-02 | 46.78 | 45.65 | 45.99 | 46.08 | 119000.0 | 46.08 |
2021-02-01 | 46.36 | 44.93 | 46.13 | 45.62 | 209400.0 | 45.62 |
2021-01-29 | 47.98 | 45.84 | 47.98 | 45.87 | 417600.0 | 45.87 |
2021-01-28 | 48.0 | 46.98 | 47.94 | 47.66 | 141800.0 | 47.66 |
2021-01-27 | 48.05 | 47.07 | 47.38 | 47.51 | 150800.0 | 47.51 |
2021-01-26 | 48.65 | 47.78 | 48.62 | 48.1 | 126900.0 | 48.1 |
2021-01-25 | 48.61 | 46.94 | 48.56 | 48.21 | 166900.0 | 48.21 |
2021-01-22 | 49.2 | 47.64 | 49.17 | 48.71 | 188800.0 | 48.71 |
2021-01-21 | 51.39 | 49.64 | 51.3 | 49.67 | 124500.0 | 49.67 |
2021-01-20 | 52.46 | 50.83 | 52.46 | 51.3 | 115300.0 | 51.3 |
2021-01-19 | 52.77 | 51.75 | 52.7 | 52.27 | 121600.0 | 52.27 |
2021-01-15 | 52.47 | 51.53 | 52.06 | 52.27 | 97600.0 | 52.27 |
2021-01-14 | 53.33 | 51.88 | 52.33 | 52.62 | 103900.0 | 52.62 |
2021-01-13 | 52.32 | 50.37 | 52.32 | 51.93 | 135600.0 | 51.93 |
2021-01-12 | 52.45 | 51.57 | 51.77 | 52.33 | 121800.0 | 52.33 |
2021-01-11 | 52.71 | 51.32 | 51.92 | 51.57 | 90800.0 | 51.57 |
2021-01-08 | 53.82 | 51.14 | 53.59 | 52.25 | 176800.0 | 52.25 |
2021-01-07 | 54.7 | 53.42 | 53.5 | 54.56 | 179300.0 | 53.79 |
2021-01-06 | 53.75 | 50.82 | 50.86 | 53.66 | 248100.0 | 52.9 |
2021-01-05 | 50.71 | 49.05 | 49.05 | 50.21 | 146300.0 | 49.5 |
2021-01-04 | 49.45 | 48.18 | 48.96 | 48.82 | 118900.0 | 48.13 |
2020-12-31 | 48.7 | 48.04 | 48.16 | 48.61 | 68700.0 | 47.92 |
2020-12-30 | 48.7 | 48.0 | 48.48 | 48.28 | 81600.0 | 47.6 |
2020-12-29 | 49.15 | 47.89 | 49.15 | 48.45 | 102400.0 | 47.77 |
2020-12-28 | 49.31 | 48.63 | 48.99 | 49.03 | 109700.0 | 48.34 |
2020-12-24 | 48.74 | 48.1 | 48.72 | 48.62 | 34500.0 | 47.93 |
2020-12-23 | 49.08 | 47.5 | 47.55 | 48.77 | 114600.0 | 48.08 |
2020-12-22 | 48.8 | 47.32 | 48.66 | 47.35 | 247900.0 | 46.68 |
2020-12-21 | 49.73 | 48.52 | 49.55 | 48.81 | 189300.0 | 48.12 |
2020-12-18 | 51.48 | 50.37 | 51.02 | 50.42 | 539900.0 | 49.71 |
2020-12-17 | 51.19 | 50.12 | 50.9 | 51.02 | 131300.0 | 50.3 |
2020-12-16 | 51.99 | 50.84 | 51.23 | 51.05 | 123500.0 | 50.33 |
2020-12-15 | 51.28 | 50.06 | 50.35 | 51.04 | 110000.0 | 50.32 |
2020-12-14 | 52.15 | 49.51 | 49.92 | 50.18 | 196400.0 | 49.47 |
2020-12-11 | 49.8 | 49.15 | 49.16 | 49.56 | 95900.0 | 48.86 |
2020-12-10 | 49.72 | 48.61 | 48.96 | 49.66 | 128800.0 | 48.96 |
2020-12-09 | 49.3 | 48.52 | 48.99 | 49.0 | 139600.0 | 48.31 |
2020-12-08 | 48.8 | 47.7 | 48.11 | 48.62 | 123300.0 | 47.93 |
2020-12-07 | 48.87 | 47.67 | 48.3 | 48.49 | 166900.0 | 47.81 |
2020-12-04 | 48.22 | 46.92 | 46.92 | 48.14 | 105600.0 | 47.46 |
2020-12-03 | 46.95 | 45.36 | 45.75 | 46.69 | 90000.0 | 46.03 |
2020-12-02 | 45.75 | 44.74 | 45.18 | 45.55 | 80300.0 | 44.91 |
2020-12-01 | 46.13 | 44.84 | 45.89 | 45.35 | 126600.0 | 44.71 |
2020-11-30 | 46.24 | 45.07 | 46.24 | 45.51 | 181100.0 | 44.87 |
2020-11-27 | 47.19 | 46.18 | 47.0 | 46.72 | 121800.0 | 46.06 |
2020-11-25 | 47.77 | 47.0 | 47.0 | 47.21 | 258600.0 | 46.54 |
2020-11-24 | 46.85 | 46.0 | 46.12 | 46.65 | 140900.0 | 45.99 |
2020-11-23 | 45.75 | 44.4 | 44.67 | 45.54 | 144200.0 | 44.9 |
2020-11-20 | 44.85 | 44.28 | 44.74 | 44.55 | 126600.0 | 43.92 |
2020-11-19 | 45.51 | 44.39 | 45.35 | 45.2 | 90000.0 | 44.56 |
2020-11-18 | 47.29 | 45.43 | 46.99 | 45.46 | 128500.0 | 44.82 |
2020-11-17 | 47.27 | 45.96 | 45.98 | 46.83 | 191400.0 | 46.17 |
2020-11-16 | 46.36 | 45.38 | 45.99 | 46.35 | 143300.0 | 45.7 |
2020-11-13 | 45.37 | 43.93 | 44.13 | 45.14 | 119000.0 | 44.5 |
2020-11-12 | 44.01 | 43.14 | 43.74 | 43.82 | 134900.0 | 43.2 |
2020-11-11 | 45.15 | 43.61 | 45.09 | 44.12 | 100900.0 | 43.5 |
2020-11-10 | 45.35 | 42.73 | 43.0 | 44.89 | 183100.0 | 44.26 |
2020-11-09 | 43.6 | 41.57 | 42.45 | 42.44 | 164500.0 | 41.84 |
2020-11-06 | 42.5 | 40.34 | 41.67 | 40.48 | 216800.0 | 39.91 |
2020-11-05 | 41.19 | 40.47 | 40.47 | 40.72 | 94900.0 | 40.15 |
2020-11-04 | 41.54 | 40.34 | 40.62 | 40.41 | 88700.0 | 39.84 |
2020-11-03 | 41.81 | 40.97 | 41.0 | 41.34 | 111700.0 | 40.76 |
2020-11-02 | 40.96 | 39.99 | 40.44 | 40.8 | 167000.0 | 40.22 |
2020-10-30 | 40.39 | 39.42 | 39.55 | 39.85 | 112800.0 | 39.29 |
2020-10-29 | 39.77 | 38.82 | 39.51 | 39.58 | 96700.0 | 39.02 |
2020-10-28 | 41.43 | 39.59 | 40.88 | 39.6 | 138200.0 | 39.04 |
2020-10-27 | 42.04 | 41.41 | 41.84 | 41.63 | 97000.0 | 41.04 |
2020-10-26 | 41.99 | 41.12 | 41.78 | 41.95 | 67000.0 | 41.36 |
2020-10-23 | 42.83 | 41.68 | 42.04 | 42.17 | 83800.0 | 41.57 |
2020-10-22 | 41.89 | 41.18 | 41.33 | 41.78 | 87100.0 | 41.19 |
2020-10-21 | 41.43 | 40.9 | 41.19 | 41.17 | 57400.0 | 40.59 |
2020-10-20 | 41.92 | 40.9 | 41.92 | 41.07 | 108900.0 | 40.49 |
2020-10-19 | 42.61 | 41.35 | 42.57 | 41.42 | 126300.0 | 40.84 |
2020-10-16 | 42.9 | 42.14 | 42.19 | 42.35 | 106500.0 | 41.75 |
2020-10-15 | 42.63 | 41.31 | 42.0 | 42.47 | 130400.0 | 41.87 |
2020-10-14 | 42.9 | 42.01 | 42.28 | 42.1 | 100100.0 | 41.51 |
2020-10-13 | 43.46 | 42.2 | 43.46 | 42.49 | 97300.0 | 41.89 |
2020-10-12 | 44.01 | 43.04 | 43.04 | 43.7 | 114900.0 | 43.08 |
2020-10-09 | 44.28 | 43.23 | 43.67 | 43.32 | 105500.0 | 42.71 |
2020-10-08 | 44.0 | 43.12 | 43.88 | 43.49 | 130700.0 | 42.12 |
2020-10-07 | 44.69 | 43.71 | 43.75 | 44.43 | 152000.0 | 42.28 |
2020-10-06 | 44.09 | 43.18 | 43.43 | 43.64 | 265300.0 | 41.53 |
2020-10-05 | 42.98 | 42.23 | 42.5 | 42.91 | 127200.0 | 40.84 |
2020-10-02 | 42.35 | 41.34 | 41.34 | 42.2 | 148900.0 | 40.16 |
2020-10-01 | 42.1 | 41.3 | 41.9 | 41.8 | 124900.0 | 39.78 |
2020-09-30 | 42.15 | 41.47 | 41.56 | 41.88 | 175700.0 | 39.86 |
2020-09-29 | 41.8 | 40.87 | 41.8 | 41.53 | 132600.0 | 39.52 |
2020-09-28 | 42.5 | 41.5 | 41.5 | 41.72 | 143900.0 | 39.7 |
2020-09-25 | 41.51 | 40.86 | 41.38 | 41.12 | 116000.0 | 39.13 |
2020-09-24 | 42.22 | 40.38 | 40.86 | 41.71 | 102900.0 | 39.69 |
2020-09-23 | 42.2 | 40.7 | 42.13 | 40.71 | 127400.0 | 38.74 |
2020-09-22 | 43.13 | 41.78 | 42.45 | 41.83 | 141300.0 | 39.81 |
2020-09-21 | 43.24 | 41.81 | 42.98 | 42.51 | 168400.0 | 40.45 |
2020-09-18 | 43.97 | 43.0 | 43.25 | 43.3 | 398000.0 | 41.21 |
2020-09-17 | 43.41 | 42.78 | 42.87 | 43.05 | 100800.0 | 40.97 |
2020-09-16 | 43.8 | 43.05 | 43.45 | 43.07 | 102300.0 | 40.99 |
2020-09-15 | 43.91 | 42.94 | 43.5 | 43.37 | 103700.0 | 41.27 |
2020-09-14 | 43.87 | 43.09 | 43.09 | 43.49 | 76000.0 | 41.39 |
2020-09-11 | 43.39 | 42.46 | 43.27 | 42.93 | 112900.0 | 40.85 |
2020-09-10 | 44.0 | 42.65 | 44.0 | 43.06 | 145700.0 | 40.98 |
2020-09-09 | 44.37 | 43.03 | 43.73 | 43.82 | 116500.0 | 41.7 |
2020-09-08 | 44.23 | 42.83 | 43.24 | 43.49 | 153600.0 | 41.39 |
2020-09-04 | 43.34 | 42.38 | 43.28 | 43.03 | 101400.0 | 40.95 |
2020-09-03 | 43.44 | 42.44 | 42.51 | 42.64 | 122600.0 | 40.58 |
2020-09-02 | 42.92 | 41.77 | 41.77 | 42.31 | 137900.0 | 40.26 |
2020-09-01 | 43.25 | 41.62 | 43.16 | 41.89 | 133600.0 | 39.86 |
2020-08-31 | 44.4 | 43.38 | 44.1 | 43.41 | 196300.0 | 41.31 |
2020-08-28 | 44.79 | 44.0 | 44.62 | 44.19 | 113500.0 | 42.05 |
2020-08-27 | 45.49 | 44.42 | 44.81 | 44.53 | 89700.0 | 42.38 |
2020-08-26 | 45.19 | 44.34 | 45.19 | 44.5 | 86000.0 | 42.35 |
2020-08-25 | 45.78 | 45.0 | 45.78 | 45.28 | 73300.0 | 43.09 |
2020-08-24 | 45.62 | 44.82 | 45.2 | 45.46 | 87500.0 | 43.26 |
2020-08-21 | 44.99 | 44.23 | 44.34 | 44.82 | 151900.0 | 42.65 |
2020-08-20 | 44.85 | 44.03 | 44.18 | 44.59 | 95900.0 | 42.43 |
2020-08-19 | 45.04 | 44.32 | 44.47 | 44.69 | 104200.0 | 42.53 |
2020-08-18 | 44.97 | 44.28 | 44.56 | 44.38 | 126600.0 | 42.23 |
2020-08-17 | 45.7 | 44.57 | 45.67 | 44.69 | 113100.0 | 42.53 |
2020-08-14 | 45.97 | 44.08 | 44.46 | 45.67 | 206900.0 | 43.46 |
2020-08-13 | 45.52 | 44.3 | 45.5 | 44.46 | 94300.0 | 42.31 |
2020-08-12 | 46.13 | 45.56 | 45.9 | 45.62 | 81100.0 | 43.41 |
2020-08-11 | 46.25 | 45.29 | 45.66 | 45.44 | 121600.0 | 43.24 |
2020-08-10 | 45.9 | 44.82 | 44.82 | 45.2 | 149100.0 | 43.01 |
2020-08-07 | 44.74 | 42.99 | 43.19 | 44.64 | 102000.0 | 42.48 |
2020-08-06 | 43.69 | 42.78 | 43.25 | 43.47 | 113900.0 | 41.37 |
2020-08-05 | 43.73 | 42.76 | 43.01 | 43.3 | 223800.0 | 41.21 |
2020-08-04 | 42.96 | 42.34 | 42.54 | 42.57 | 111100.0 | 40.51 |
2020-08-03 | 43.13 | 41.47 | 42.39 | 42.76 | 130400.0 | 40.69 |
2020-07-31 | 42.19 | 41.08 | 41.86 | 42.16 | 182400.0 | 40.12 |
2020-07-30 | 42.36 | 41.63 | 41.76 | 42.23 | 110600.0 | 40.19 |
2020-07-29 | 42.4 | 41.67 | 42.27 | 42.27 | 91900.0 | 40.23 |
2020-07-28 | 42.85 | 42.01 | 42.01 | 42.32 | 117300.0 | 40.27 |
2020-07-27 | 42.27 | 41.64 | 41.88 | 42.26 | 92000.0 | 40.22 |
2020-07-24 | 42.27 | 41.79 | 42.0 | 41.97 | 151500.0 | 39.94 |
2020-07-23 | 41.96 | 41.22 | 41.45 | 41.89 | 154500.0 | 39.86 |
2020-07-22 | 41.69 | 40.95 | 41.5 | 41.48 | 174000.0 | 39.47 |
2020-07-21 | 41.83 | 39.95 | 40.0 | 41.7 | 331000.0 | 39.68 |
2020-07-20 | 40.43 | 39.07 | 40.22 | 39.61 | 168500.0 | 37.69 |
2020-07-17 | 41.13 | 40.42 | 40.58 | 40.55 | 137200.0 | 38.59 |
2020-07-16 | 41.27 | 40.1 | 40.76 | 40.47 | 124400.0 | 38.51 |
2020-07-15 | 42.07 | 40.97 | 41.55 | 40.98 | 176700.0 | 39.0 |
2020-07-14 | 41.65 | 40.66 | 41.14 | 41.1 | 158800.0 | 39.11 |
2020-07-13 | 41.82 | 40.79 | 41.28 | 41.13 | 217500.0 | 39.14 |
2020-07-10 | 41.23 | 40.2 | 40.3 | 41.21 | 190000.0 | 39.22 |
2020-07-09 | 41.86 | 41.03 | 41.75 | 41.08 | 287100.0 | 38.36 |
2020-07-08 | 42.43 | 41.55 | 42.36 | 41.78 | 142200.0 | 39.01 |
2020-07-07 | 42.36 | 41.48 | 41.75 | 42.11 | 174100.0 | 39.32 |
2020-07-06 | 42.38 | 41.65 | 42.17 | 42.05 | 164400.0 | 39.27 |
2020-07-02 | 42.64 | 41.36 | 42.49 | 41.45 | 158300.0 | 38.71 |
2020-07-01 | 42.84 | 41.85 | 42.55 | 41.9 | 113700.0 | 39.13 |
2020-06-30 | 42.91 | 41.77 | 41.77 | 42.51 | 177000.0 | 39.7 |
2020-06-29 | 42.01 | 40.93 | 41.0 | 42.0 | 233000.0 | 39.22 |
2020-06-26 | 40.57 | 39.99 | 40.56 | 40.44 | 334100.0 | 37.76 |
2020-06-25 | 40.75 | 39.68 | 40.57 | 40.75 | 151500.0 | 38.05 |
2020-06-24 | 41.19 | 40.2 | 40.89 | 40.65 | 232300.0 | 37.96 |
2020-06-23 | 42.19 | 40.7 | 42.14 | 40.89 | 178900.0 | 38.18 |
2020-06-22 | 42.17 | 41.04 | 42.17 | 41.85 | 205400.0 | 39.08 |
2020-06-19 | 43.5 | 42.21 | 43.46 | 42.29 | 479600.0 | 39.49 |
2020-06-18 | 43.32 | 42.27 | 42.86 | 43.11 | 121300.0 | 40.26 |
2020-06-17 | 43.51 | 42.64 | 43.22 | 43.34 | 133600.0 | 40.47 |
2020-06-16 | 44.21 | 43.01 | 43.94 | 43.27 | 176000.0 | 40.41 |
2020-06-15 | 43.77 | 41.86 | 41.88 | 42.73 | 250100.0 | 39.9 |
2020-06-12 | 43.18 | 41.79 | 42.4 | 42.68 | 258100.0 | 39.86 |
2020-06-11 | 43.2 | 41.02 | 42.94 | 41.3 | 225600.0 | 38.57 |
2020-06-10 | 46.21 | 44.02 | 46.18 | 44.22 | 183500.0 | 41.29 |
2020-06-09 | 47.2 | 45.5 | 47.01 | 46.25 | 193000.0 | 43.19 |
2020-06-08 | 48.18 | 46.31 | 46.45 | 47.73 | 166400.0 | 44.57 |
2020-06-05 | 47.66 | 46.02 | 47.0 | 46.21 | 220300.0 | 43.15 |
2020-06-04 | 46.12 | 43.24 | 43.46 | 46.11 | 229500.0 | 43.06 |
2020-06-03 | 43.99 | 43.17 | 43.52 | 43.46 | 210200.0 | 40.58 |
2020-06-02 | 43.49 | 42.65 | 43.02 | 42.84 | 188200.0 | 40.0 |
2020-06-01 | 45.27 | 42.89 | 44.26 | 42.94 | 234800.0 | 40.1 |
2020-05-29 | 44.16 | 41.8 | 43.07 | 44.06 | 297200.0 | 41.14 |
2020-05-28 | 47.43 | 42.38 | 46.82 | 43.66 | 438700.0 | 40.77 |
2020-05-27 | 45.49 | 44.32 | 44.8 | 45.38 | 388300.0 | 42.38 |
2020-05-26 | 44.68 | 43.87 | 44.33 | 44.35 | 268400.0 | 41.41 |
2020-05-22 | 43.39 | 42.32 | 43.08 | 43.36 | 137100.0 | 40.49 |
2020-05-21 | 43.15 | 42.38 | 42.39 | 42.82 | 144500.0 | 39.99 |
2020-05-20 | 42.76 | 42.11 | 42.49 | 42.6 | 159600.0 | 39.78 |
2020-05-19 | 42.69 | 40.63 | 41.39 | 42.12 | 186000.0 | 39.33 |
2020-05-18 | 43.12 | 41.42 | 42.35 | 41.45 | 288800.0 | 38.71 |
2020-05-15 | 42.71 | 41.18 | 41.91 | 41.39 | 476700.0 | 38.65 |
2020-05-14 | 41.76 | 39.95 | 40.91 | 41.42 | 156600.0 | 38.68 |
2020-05-13 | 41.85 | 40.78 | 41.63 | 41.63 | 145900.0 | 38.87 |
2020-05-12 | 43.72 | 41.54 | 43.63 | 41.64 | 193700.0 | 38.88 |
2020-05-11 | 44.55 | 43.25 | 44.38 | 43.38 | 156200.0 | 40.51 |
2020-05-08 | 45.01 | 43.88 | 43.88 | 44.98 | 122400.0 | 42.0 |
2020-05-07 | 44.51 | 42.96 | 44.39 | 43.09 | 110500.0 | 40.24 |
2020-05-06 | 44.85 | 42.95 | 44.85 | 43.72 | 139100.0 | 40.83 |
2020-05-05 | 47.18 | 44.77 | 46.99 | 44.77 | 140300.0 | 41.81 |
2020-05-04 | 46.51 | 45.13 | 45.5 | 46.42 | 169800.0 | 43.35 |
2020-05-01 | 47.58 | 45.67 | 47.58 | 45.89 | 210300.0 | 42.85 |
2020-04-30 | 49.4 | 46.81 | 49.0 | 48.37 | 233800.0 | 45.17 |
2020-04-29 | 49.4 | 47.84 | 48.74 | 49.03 | 413000.0 | 45.78 |
2020-04-28 | 48.54 | 46.95 | 47.01 | 47.97 | 248800.0 | 44.79 |
2020-04-27 | 46.41 | 45.27 | 45.27 | 46.06 | 150000.0 | 43.01 |
2020-04-24 | 45.36 | 43.81 | 43.81 | 45.11 | 89700.0 | 42.12 |
2020-04-23 | 45.0 | 43.77 | 43.99 | 43.81 | 113100.0 | 40.91 |
2020-04-22 | 44.43 | 43.53 | 44.24 | 43.88 | 104700.0 | 40.98 |
2020-04-21 | 45.45 | 43.09 | 44.23 | 43.52 | 148300.0 | 40.64 |
2020-04-20 | 45.87 | 44.53 | 45.03 | 44.99 | 110300.0 | 42.01 |
2020-04-17 | 46.52 | 45.31 | 45.75 | 45.44 | 154000.0 | 42.43 |
2020-04-16 | 46.38 | 43.86 | 45.81 | 44.73 | 161500.0 | 41.77 |
2020-04-15 | 46.51 | 44.82 | 45.94 | 45.54 | 247800.0 | 42.53 |
2020-04-14 | 47.58 | 46.7 | 47.28 | 46.98 | 198700.0 | 43.87 |
2020-04-13 | 46.91 | 45.6 | 46.69 | 46.58 | 103700.0 | 43.5 |
2020-04-09 | 47.33 | 45.35 | 45.46 | 46.67 | 186100.0 | 43.58 |
2020-04-08 | 46.39 | 44.72 | 45.65 | 45.63 | 161000.0 | 41.9 |
2020-04-07 | 46.22 | 44.88 | 46.22 | 44.97 | 200400.0 | 41.29 |
2020-04-06 | 45.28 | 43.46 | 45.03 | 45.14 | 156100.0 | 41.45 |
2020-04-03 | 44.77 | 42.85 | 43.71 | 43.61 | 164700.0 | 40.05 |
2020-04-02 | 44.1 | 42.28 | 43.18 | 44.0 | 143000.0 | 40.4 |
2020-04-01 | 43.35 | 41.25 | 43.03 | 43.21 | 137600.0 | 39.68 |
2020-03-31 | 44.29 | 42.24 | 42.45 | 44.21 | 191000.0 | 40.6 |
2020-03-30 | 43.18 | 41.02 | 41.37 | 42.45 | 166700.0 | 38.98 |
2020-03-27 | 42.82 | 40.67 | 42.08 | 40.96 | 225400.0 | 37.61 |
2020-03-26 | 44.17 | 40.46 | 40.46 | 43.01 | 195800.0 | 39.49 |
2020-03-25 | 42.35 | 40.2 | 41.53 | 40.41 | 234900.0 | 37.11 |
2020-03-24 | 41.84 | 39.07 | 39.58 | 41.78 | 159000.0 | 38.36 |
2020-03-23 | 40.82 | 37.04 | 39.53 | 38.58 | 201600.0 | 35.43 |
2020-03-20 | 44.63 | 39.0 | 44.52 | 40.46 | 353200.0 | 37.15 |
2020-03-19 | 45.41 | 42.97 | 43.51 | 44.13 | 266200.0 | 40.52 |
2020-03-18 | 45.44 | 41.58 | 42.61 | 43.5 | 237800.0 | 39.94 |
2020-03-17 | 43.63 | 39.86 | 40.28 | 43.61 | 308700.0 | 40.05 |
2020-03-16 | 42.4 | 39.0 | 39.06 | 39.6 | 298800.0 | 36.36 |
2020-03-13 | 42.53 | 40.54 | 41.69 | 42.42 | 360700.0 | 38.95 |
2020-03-12 | 42.84 | 39.63 | 42.84 | 40.13 | 270200.0 | 36.85 |
2020-03-11 | 46.14 | 43.99 | 45.94 | 44.53 | 163600.0 | 40.89 |
2020-03-10 | 49.5 | 45.89 | 47.94 | 46.5 | 255200.0 | 42.7 |
2020-03-09 | 48.12 | 46.3 | 47.61 | 47.0 | 159500.0 | 43.16 |
2020-03-06 | 49.74 | 48.25 | 48.25 | 49.53 | 135300.0 | 45.48 |
2020-03-05 | 49.93 | 48.53 | 49.15 | 48.96 | 186900.0 | 44.96 |
2020-03-04 | 50.15 | 48.9 | 49.21 | 49.9 | 184000.0 | 45.82 |
2020-03-03 | 50.46 | 48.51 | 49.79 | 48.7 | 157800.0 | 44.72 |
2020-03-02 | 50.2 | 48.99 | 49.35 | 49.79 | 179400.0 | 45.72 |
2020-02-28 | 49.49 | 48.5 | 48.84 | 49.35 | 292300.0 | 45.32 |
2020-02-27 | 51.12 | 49.67 | 49.72 | 49.68 | 257600.0 | 45.62 |
2020-02-26 | 50.28 | 49.08 | 49.22 | 50.22 | 153700.0 | 46.11 |
2020-02-25 | 50.18 | 48.92 | 50.0 | 49.17 | 205400.0 | 45.15 |
2020-02-24 | 50.26 | 49.67 | 50.06 | 49.97 | 112500.0 | 45.89 |
2020-02-21 | 51.53 | 50.14 | 50.14 | 50.83 | 109200.0 | 46.68 |
2020-02-20 | 50.33 | 49.43 | 49.5 | 50.03 | 158100.0 | 45.94 |
2020-02-19 | 50.14 | 49.09 | 50.08 | 49.59 | 109000.0 | 45.54 |
2020-02-18 | 50.76 | 49.67 | 50.5 | 49.95 | 131400.0 | 45.87 |