名前 | ViacomCBS Inc. Class B Common Stock |
ティッカー | VIAC |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.66 | 57.36 | 58.22 | 59.14 | 14583900.0 | 59.14 |
2021-02-12 | 58.95 | 56.78 | 57.48 | 58.31 | 11056500.0 | 58.31 |
2021-02-11 | 57.76 | 56.35 | 56.74 | 57.2 | 8545700.0 | 57.2 |
2021-02-10 | 57.2 | 54.49 | 54.89 | 56.57 | 13028200.0 | 56.57 |
2021-02-09 | 55.42 | 52.54 | 54.15 | 55.03 | 7948500.0 | 55.03 |
2021-02-08 | 55.34 | 52.58 | 53.16 | 54.5 | 16656200.0 | 54.5 |
2021-02-05 | 54.88 | 50.93 | 51.85 | 54.04 | 15575300.0 | 54.04 |
2021-02-04 | 52.12 | 49.5 | 50.34 | 52.06 | 18711000.0 | 52.06 |
2021-02-03 | 52.37 | 49.01 | 50.1 | 52.06 | 13200000.0 | 52.06 |
2021-02-02 | 52.07 | 49.77 | 51.1 | 50.26 | 17683400.0 | 50.26 |
2021-02-01 | 52.54 | 48.46 | 48.54 | 52.33 | 18855000.0 | 52.33 |
2021-01-29 | 53.28 | 48.39 | 50.99 | 48.5 | 23340800.0 | 48.5 |
2021-01-28 | 56.17 | 48.22 | 55.07 | 50.61 | 29765700.0 | 50.61 |
2021-01-27 | 60.73 | 52.1 | 52.27 | 56.0 | 45158900.0 | 56.0 |
2021-01-26 | 52.3 | 48.09 | 48.24 | 51.92 | 18865900.0 | 51.92 |
2021-01-25 | 51.29 | 45.33 | 45.42 | 47.71 | 24130800.0 | 47.71 |
2021-01-22 | 45.82 | 43.63 | 44.52 | 45.58 | 14450400.0 | 45.58 |
2021-01-21 | 45.74 | 43.62 | 44.0 | 45.11 | 24199700.0 | 45.11 |
2021-01-20 | 44.24 | 42.89 | 43.73 | 43.36 | 13048800.0 | 43.36 |
2021-01-19 | 44.5 | 43.34 | 44.12 | 43.75 | 21067200.0 | 43.75 |
2021-01-15 | 46.32 | 44.85 | 45.59 | 45.3 | 11513500.0 | 45.3 |
2021-01-14 | 46.86 | 42.91 | 43.12 | 46.0 | 29667700.0 | 46.0 |
2021-01-13 | 43.43 | 41.41 | 41.58 | 43.12 | 14475000.0 | 43.12 |
2021-01-12 | 42.59 | 41.21 | 41.36 | 41.78 | 12478200.0 | 41.78 |
2021-01-11 | 41.17 | 39.44 | 39.6 | 41.06 | 7253200.0 | 41.06 |
2021-01-08 | 40.21 | 39.53 | 40.01 | 40.06 | 11159500.0 | 40.06 |
2021-01-07 | 40.38 | 39.35 | 39.99 | 40.12 | 13123600.0 | 40.12 |
2021-01-06 | 40.74 | 37.56 | 37.85 | 40.2 | 20360700.0 | 40.2 |
2021-01-05 | 37.04 | 36.21 | 36.64 | 36.99 | 13060300.0 | 36.99 |
2021-01-04 | 37.76 | 36.31 | 37.3 | 36.6 | 12491900.0 | 36.6 |
2020-12-31 | 37.46 | 36.55 | 36.75 | 37.26 | 7666500.0 | 37.26 |
2020-12-30 | 37.45 | 36.66 | 36.89 | 36.9 | 5264900.0 | 36.9 |
2020-12-29 | 36.99 | 36.4 | 36.81 | 36.72 | 8183000.0 | 36.72 |
2020-12-28 | 37.03 | 36.03 | 36.09 | 36.73 | 6108200.0 | 36.73 |
2020-12-24 | 36.03 | 35.45 | 35.74 | 35.99 | 4720500.0 | 35.99 |
2020-12-23 | 36.44 | 34.91 | 34.92 | 35.95 | 12458700.0 | 35.95 |
2020-12-22 | 35.05 | 34.12 | 34.88 | 34.89 | 8805700.0 | 34.89 |
2020-12-21 | 34.89 | 34.13 | 34.58 | 34.85 | 14495800.0 | 34.85 |
2020-12-18 | 35.8 | 34.87 | 35.48 | 35.26 | 12922200.0 | 35.26 |
2020-12-17 | 36.28 | 35.39 | 36.03 | 36.2 | 10649700.0 | 36.2 |
2020-12-16 | 36.42 | 34.91 | 35.17 | 35.89 | 20991800.0 | 35.89 |
2020-12-15 | 35.42 | 34.45 | 34.93 | 35.14 | 8888500.0 | 35.14 |
2020-12-14 | 35.91 | 34.37 | 35.85 | 34.67 | 20752300.0 | 34.67 |
2020-12-11 | 35.82 | 34.91 | 35.46 | 35.6 | 9883600.0 | 35.36 |
2020-12-10 | 36.6 | 35.57 | 35.93 | 35.87 | 12962500.0 | 35.63 |
2020-12-09 | 36.67 | 36.06 | 36.48 | 36.44 | 11809600.0 | 36.19 |
2020-12-08 | 37.32 | 36.46 | 36.8 | 36.65 | 10698000.0 | 36.4 |
2020-12-07 | 36.87 | 36.08 | 36.64 | 36.82 | 7706900.0 | 36.57 |
2020-12-04 | 37.0 | 36.24 | 36.66 | 36.95 | 8736500.0 | 36.7 |
2020-12-03 | 37.02 | 36.25 | 36.59 | 36.59 | 10173300.0 | 36.34 |
2020-12-02 | 36.56 | 35.59 | 36.19 | 36.37 | 9386500.0 | 36.12 |
2020-12-01 | 37.24 | 35.37 | 35.5 | 36.36 | 18438500.0 | 36.11 |
2020-11-30 | 35.41 | 34.82 | 34.84 | 35.28 | 18543000.0 | 35.04 |
2020-11-27 | 35.28 | 34.7 | 34.79 | 35.07 | 3903900.0 | 34.83 |
2020-11-25 | 34.89 | 33.5 | 34.48 | 34.82 | 12095000.0 | 34.59 |
2020-11-24 | 34.92 | 34.14 | 34.55 | 34.51 | 12525600.0 | 34.28 |
2020-11-23 | 35.48 | 34.2 | 34.25 | 34.62 | 14833400.0 | 34.39 |
2020-11-20 | 34.1 | 33.13 | 33.41 | 33.99 | 16974700.0 | 33.76 |
2020-11-19 | 33.58 | 32.24 | 32.4 | 33.43 | 9218600.0 | 33.2 |
2020-11-18 | 33.24 | 32.09 | 32.5 | 32.7 | 8265200.0 | 32.48 |
2020-11-17 | 32.89 | 30.99 | 31.6 | 32.29 | 9860900.0 | 32.07 |
2020-11-16 | 32.53 | 30.62 | 30.77 | 31.9 | 21017100.0 | 31.68 |
2020-11-13 | 30.48 | 29.38 | 29.4 | 30.2 | 7894200.0 | 30.0 |
2020-11-12 | 30.0 | 29.12 | 30.0 | 29.25 | 8077300.0 | 29.05 |
2020-11-11 | 30.35 | 29.59 | 29.76 | 30.2 | 9281700.0 | 30.0 |
2020-11-10 | 30.08 | 28.86 | 29.16 | 30.07 | 8927500.0 | 29.87 |
2020-11-09 | 31.15 | 28.78 | 30.85 | 29.05 | 17020200.0 | 28.85 |
2020-11-06 | 30.98 | 28.85 | 30.75 | 29.3 | 26843600.0 | 29.1 |
2020-11-05 | 31.35 | 30.01 | 30.01 | 31.29 | 11691700.0 | 31.08 |
2020-11-04 | 30.28 | 29.31 | 29.96 | 29.77 | 8869700.0 | 29.57 |
2020-11-03 | 30.48 | 29.69 | 30.0 | 30.13 | 12412800.0 | 29.93 |
2020-11-02 | 29.66 | 28.36 | 28.8 | 29.6 | 11088900.0 | 29.4 |
2020-10-30 | 28.59 | 27.66 | 27.8 | 28.57 | 12162900.0 | 28.38 |
2020-10-29 | 28.3 | 27.52 | 27.66 | 28.13 | 7449700.0 | 27.94 |
2020-10-28 | 28.17 | 27.4 | 27.5 | 27.8 | 12407000.0 | 27.61 |
2020-10-27 | 28.64 | 28.06 | 28.56 | 28.21 | 8316700.0 | 28.02 |
2020-10-26 | 28.94 | 28.29 | 28.64 | 28.75 | 7403400.0 | 28.56 |
2020-10-23 | 29.5 | 28.7 | 29.3 | 29.28 | 5877800.0 | 29.08 |
2020-10-22 | 29.5 | 28.6 | 28.7 | 29.1 | 9179000.0 | 28.9 |
2020-10-21 | 28.57 | 27.1 | 27.46 | 28.47 | 9283100.0 | 28.28 |
2020-10-20 | 27.77 | 27.11 | 27.42 | 27.46 | 9204100.0 | 27.27 |
2020-10-19 | 28.17 | 27.01 | 28.15 | 27.13 | 15514800.0 | 26.95 |
2020-10-16 | 28.02 | 27.43 | 27.97 | 27.94 | 7503700.0 | 27.75 |
2020-10-15 | 27.87 | 27.22 | 27.47 | 27.83 | 6884900.0 | 27.64 |
2020-10-14 | 27.79 | 27.2 | 27.5 | 27.34 | 7127200.0 | 27.16 |
2020-10-13 | 28.18 | 27.09 | 27.73 | 27.45 | 13413100.0 | 27.26 |
2020-10-12 | 28.97 | 28.27 | 28.83 | 28.33 | 6608200.0 | 28.14 |
2020-10-09 | 30.08 | 28.9 | 29.89 | 28.92 | 5729600.0 | 28.73 |
2020-10-08 | 29.68 | 28.74 | 29.05 | 29.61 | 9561800.0 | 29.41 |
2020-10-07 | 29.11 | 28.64 | 28.95 | 28.85 | 4870500.0 | 28.66 |
2020-10-06 | 29.49 | 28.43 | 28.75 | 28.45 | 8724400.0 | 28.26 |
2020-10-05 | 28.63 | 28.06 | 28.1 | 28.39 | 5874900.0 | 28.2 |
2020-10-02 | 28.37 | 26.99 | 27.15 | 27.97 | 9109000.0 | 27.78 |
2020-10-01 | 28.16 | 27.03 | 28.16 | 27.68 | 13944100.0 | 27.49 |
2020-09-30 | 29.51 | 27.88 | 29.15 | 28.01 | 9320200.0 | 27.82 |
2020-09-29 | 29.91 | 28.9 | 29.65 | 28.96 | 11466500.0 | 28.76 |
2020-09-28 | 30.19 | 29.57 | 29.99 | 29.84 | 9323400.0 | 29.64 |
2020-09-25 | 29.59 | 28.84 | 28.86 | 29.53 | 9418000.0 | 29.33 |
2020-09-24 | 29.5 | 28.11 | 28.57 | 29.15 | 13542900.0 | 28.95 |
2020-09-23 | 30.01 | 28.64 | 29.72 | 28.82 | 9744900.0 | 28.63 |
2020-09-22 | 29.83 | 28.97 | 29.23 | 29.41 | 8809900.0 | 29.21 |
2020-09-21 | 29.72 | 28.77 | 29.51 | 28.99 | 13916800.0 | 28.79 |
2020-09-18 | 30.48 | 29.9 | 30.11 | 30.16 | 13423200.0 | 29.96 |
2020-09-17 | 30.81 | 29.9 | 30.26 | 30.26 | 11887700.0 | 30.06 |
2020-09-16 | 31.4 | 29.93 | 30.38 | 30.68 | 9539800.0 | 30.47 |
2020-09-15 | 30.84 | 29.87 | 30.08 | 30.13 | 11208100.0 | 29.93 |
2020-09-14 | 30.04 | 29.2 | 29.37 | 29.73 | 10250000.0 | 29.53 |
2020-09-11 | 29.81 | 29.04 | 29.36 | 29.28 | 12297200.0 | 28.84 |
2020-09-10 | 29.6 | 28.74 | 28.82 | 29.3 | 9877300.0 | 28.86 |
2020-09-09 | 29.04 | 28.19 | 28.81 | 28.71 | 7759900.0 | 28.28 |
2020-09-08 | 29.1 | 28.23 | 28.47 | 28.71 | 14509200.0 | 28.28 |
2020-09-04 | 28.86 | 27.98 | 28.45 | 28.75 | 9383200.0 | 28.32 |
2020-09-03 | 29.02 | 27.88 | 28.39 | 28.25 | 8722900.0 | 27.83 |
2020-09-02 | 28.42 | 27.4 | 27.63 | 28.31 | 6820100.0 | 27.89 |
2020-09-01 | 27.9 | 27.19 | 27.64 | 27.7 | 5178700.0 | 27.29 |
2020-08-31 | 28.25 | 27.68 | 27.82 | 27.85 | 6894500.0 | 27.44 |
2020-08-28 | 28.49 | 27.92 | 28.49 | 27.99 | 6122600.0 | 27.57 |
2020-08-27 | 28.81 | 27.76 | 28.24 | 28.27 | 10530100.0 | 27.85 |
2020-08-26 | 27.99 | 27.17 | 27.49 | 27.89 | 7095000.0 | 27.47 |
2020-08-25 | 28.0 | 27.18 | 27.78 | 27.57 | 5039500.0 | 27.16 |
2020-08-24 | 27.67 | 26.45 | 26.55 | 27.64 | 6777600.0 | 27.23 |
2020-08-21 | 26.89 | 26.29 | 26.7 | 26.51 | 4982200.0 | 26.12 |
2020-08-20 | 27.0 | 26.34 | 27.0 | 26.69 | 10627200.0 | 26.29 |
2020-08-19 | 27.41 | 26.71 | 27.13 | 27.32 | 7598900.0 | 26.91 |
2020-08-18 | 28.1 | 26.5 | 27.21 | 26.97 | 6345000.0 | 26.57 |
2020-08-17 | 27.63 | 26.63 | 27.5 | 27.23 | 10930000.0 | 26.82 |
2020-08-14 | 28.24 | 26.55 | 26.67 | 27.46 | 16534200.0 | 27.05 |
2020-08-13 | 26.97 | 25.61 | 25.92 | 26.69 | 8121500.0 | 26.29 |
2020-08-12 | 27.31 | 25.9 | 27.21 | 26.24 | 11406600.0 | 25.85 |
2020-08-11 | 27.8 | 26.16 | 26.77 | 26.51 | 12788300.0 | 26.12 |
2020-08-10 | 26.78 | 25.87 | 26.15 | 26.31 | 12312700.0 | 25.92 |
2020-08-07 | 26.88 | 25.66 | 26.6 | 26.21 | 11785300.0 | 25.82 |
2020-08-06 | 27.57 | 25.91 | 26.6 | 26.89 | 17381600.0 | 26.49 |
2020-08-05 | 26.77 | 25.96 | 26.75 | 26.0 | 9751400.0 | 25.61 |
2020-08-04 | 26.69 | 25.61 | 25.84 | 26.55 | 8889400.0 | 26.15 |
2020-08-03 | 26.13 | 25.34 | 26.07 | 25.71 | 7970200.0 | 25.33 |
2020-07-31 | 26.18 | 25.34 | 25.68 | 26.07 | 8448100.0 | 25.68 |
2020-07-30 | 26.05 | 24.44 | 24.64 | 25.81 | 7469000.0 | 25.43 |
2020-07-29 | 25.46 | 24.27 | 24.65 | 25.29 | 6711300.0 | 24.91 |
2020-07-28 | 24.96 | 24.34 | 24.47 | 24.52 | 4636000.0 | 24.16 |
2020-07-27 | 24.88 | 24.11 | 24.67 | 24.83 | 6861000.0 | 24.46 |
2020-07-24 | 25.48 | 24.44 | 24.98 | 24.75 | 8646500.0 | 24.38 |
2020-07-23 | 25.27 | 24.64 | 24.82 | 25.13 | 8436100.0 | 24.76 |
2020-07-22 | 24.96 | 24.12 | 24.33 | 24.86 | 6607900.0 | 24.49 |
2020-07-21 | 25.08 | 24.41 | 24.49 | 24.52 | 7934700.0 | 24.16 |
2020-07-20 | 25.29 | 24.24 | 25.28 | 24.47 | 8481800.0 | 24.11 |
2020-07-17 | 25.6 | 24.73 | 25.46 | 25.19 | 16381900.0 | 24.82 |
2020-07-16 | 25.6 | 24.39 | 24.58 | 25.5 | 8514300.0 | 25.12 |
2020-07-15 | 25.34 | 24.33 | 24.72 | 24.95 | 11980100.0 | 24.58 |
2020-07-14 | 24.33 | 23.16 | 23.51 | 24.25 | 8983700.0 | 23.89 |
2020-07-13 | 24.09 | 22.54 | 23.32 | 23.71 | 14111300.0 | 23.36 |
2020-07-10 | 22.95 | 21.83 | 22.02 | 22.93 | 6351900.0 | 22.59 |
2020-07-09 | 22.91 | 21.67 | 22.9 | 22.1 | 13176200.0 | 21.77 |
2020-07-08 | 22.99 | 22.21 | 22.79 | 22.92 | 9759000.0 | 22.58 |
2020-07-07 | 23.51 | 22.68 | 23.5 | 22.95 | 8823200.0 | 22.61 |
2020-07-06 | 23.94 | 23.28 | 23.79 | 23.69 | 9234300.0 | 23.34 |
2020-07-02 | 24.18 | 23.11 | 24.0 | 23.25 | 9947300.0 | 22.9 |
2020-07-01 | 24.12 | 23.09 | 23.33 | 23.6 | 8771700.0 | 23.25 |
2020-06-30 | 23.45 | 22.53 | 23.24 | 23.32 | 9886200.0 | 22.97 |
2020-06-29 | 23.39 | 21.88 | 22.39 | 23.05 | 10918600.0 | 22.71 |
2020-06-26 | 23.09 | 22.02 | 22.77 | 22.32 | 17517300.0 | 21.99 |
2020-06-25 | 23.17 | 22.26 | 22.97 | 22.97 | 14766600.0 | 22.63 |
2020-06-24 | 23.74 | 22.11 | 23.16 | 23.58 | 16923900.0 | 23.23 |
2020-06-23 | 24.15 | 23.52 | 23.83 | 23.71 | 10519600.0 | 23.36 |
2020-06-22 | 23.9 | 23.06 | 23.61 | 23.49 | 13738900.0 | 23.14 |
2020-06-19 | 25.19 | 23.55 | 24.91 | 23.69 | 35548800.0 | 23.34 |
2020-06-18 | 24.56 | 22.9 | 23.0 | 24.5 | 12249200.0 | 24.14 |
2020-06-17 | 24.4 | 23.2 | 23.97 | 23.3 | 17223600.0 | 22.95 |
2020-06-16 | 26.58 | 23.34 | 26.25 | 24.19 | 17451300.0 | 23.83 |
2020-06-15 | 25.39 | 21.7 | 21.9 | 24.89 | 20166000.0 | 24.52 |
2020-06-12 | 24.8 | 22.17 | 24.47 | 22.9 | 22123000.0 | 22.56 |
2020-06-11 | 23.63 | 21.8 | 22.0 | 23.59 | 19971100.0 | 23.0 |
2020-06-10 | 26.06 | 23.83 | 26.02 | 24.0 | 20386200.0 | 23.4 |
2020-06-09 | 27.61 | 25.97 | 27.5 | 26.02 | 18642700.0 | 25.37 |
2020-06-08 | 28.59 | 25.56 | 26.0 | 28.51 | 23066100.0 | 27.8 |
2020-06-05 | 26.53 | 24.75 | 25.73 | 24.82 | 17165200.0 | 24.2 |
2020-06-04 | 24.37 | 22.45 | 22.67 | 24.12 | 12649300.0 | 23.52 |
2020-06-03 | 23.06 | 22.14 | 22.27 | 22.72 | 8816900.0 | 22.15 |
2020-06-02 | 21.88 | 21.36 | 21.74 | 21.84 | 9835800.0 | 21.3 |
2020-06-01 | 21.82 | 20.57 | 20.65 | 21.53 | 7165100.0 | 20.99 |
2020-05-29 | 21.05 | 20.32 | 20.74 | 20.74 | 15554500.0 | 20.22 |
2020-05-28 | 22.09 | 21.12 | 21.96 | 21.2 | 11246700.0 | 20.67 |
2020-05-27 | 22.38 | 20.94 | 21.15 | 22.01 | 16083200.0 | 21.46 |
2020-05-26 | 20.56 | 19.8 | 20.35 | 20.37 | 16650200.0 | 19.86 |
2020-05-22 | 20.06 | 19.1 | 19.91 | 19.59 | 10553700.0 | 19.1 |
2020-05-21 | 20.19 | 19.4 | 19.5 | 19.84 | 13246700.0 | 19.35 |
2020-05-20 | 20.68 | 19.48 | 20.37 | 19.63 | 15998400.0 | 19.14 |
2020-05-19 | 20.28 | 18.66 | 19.17 | 19.64 | 15382600.0 | 19.15 |
2020-05-18 | 19.3 | 18.21 | 18.36 | 19.05 | 17621800.0 | 18.58 |
2020-05-15 | 17.34 | 16.58 | 16.73 | 17.3 | 11608400.0 | 16.87 |
2020-05-14 | 17.2 | 16.05 | 16.41 | 17.16 | 10219600.0 | 16.73 |
2020-05-13 | 18.1 | 16.32 | 18.07 | 16.85 | 18874700.0 | 16.43 |
2020-05-12 | 18.59 | 17.73 | 18.15 | 18.25 | 12306900.0 | 17.8 |
2020-05-11 | 18.48 | 17.37 | 18.44 | 18.04 | 13543700.0 | 17.59 |
2020-05-08 | 18.22 | 16.6 | 16.82 | 18.08 | 17215200.0 | 17.63 |
2020-05-07 | 17.52 | 16.22 | 16.79 | 16.42 | 29842000.0 | 16.01 |
2020-05-06 | 15.68 | 14.79 | 15.41 | 14.88 | 12620600.0 | 14.51 |
2020-05-05 | 16.35 | 15.2 | 16.28 | 15.26 | 10932900.0 | 14.88 |
2020-05-04 | 16.63 | 15.69 | 16.23 | 16.1 | 12886600.0 | 15.7 |
2020-05-01 | 16.81 | 15.9 | 16.79 | 16.46 | 11225600.0 | 16.05 |
2020-04-30 | 18.46 | 17.09 | 18.2 | 17.26 | 15791500.0 | 16.83 |
2020-04-29 | 19.5 | 18.01 | 18.05 | 18.99 | 15216500.0 | 18.52 |
2020-04-28 | 18.05 | 16.99 | 17.55 | 17.45 | 10883200.0 | 17.02 |
2020-04-27 | 17.09 | 15.72 | 15.72 | 16.98 | 9611400.0 | 16.56 |
2020-04-24 | 15.88 | 15.17 | 15.56 | 15.63 | 11015400.0 | 15.24 |
2020-04-23 | 15.89 | 14.66 | 14.95 | 15.52 | 10601200.0 | 15.13 |
2020-04-22 | 15.69 | 14.89 | 15.53 | 14.93 | 8514400.0 | 14.56 |
2020-04-21 | 15.5 | 14.86 | 15.16 | 15.15 | 7964100.0 | 14.77 |
2020-04-20 | 16.01 | 14.85 | 15.11 | 15.52 | 7836200.0 | 15.13 |
2020-04-17 | 15.84 | 15.2 | 15.34 | 15.8 | 9142500.0 | 15.41 |
2020-04-16 | 15.16 | 14.39 | 15.15 | 14.63 | 11751000.0 | 14.27 |
2020-04-15 | 15.75 | 15.0 | 15.57 | 15.2 | 11604500.0 | 14.82 |
2020-04-14 | 16.63 | 15.37 | 16.41 | 16.27 | 14021400.0 | 15.86 |
2020-04-13 | 16.86 | 15.64 | 16.75 | 16.06 | 11912800.0 | 15.66 |
2020-04-09 | 17.14 | 16.09 | 16.72 | 16.56 | 15991700.0 | 16.15 |
2020-04-08 | 16.16 | 14.82 | 15.13 | 15.8 | 16587800.0 | 15.41 |
2020-04-07 | 16.67 | 14.62 | 14.74 | 14.69 | 20200900.0 | 14.32 |
2020-04-06 | 14.17 | 12.94 | 13.12 | 13.94 | 17272700.0 | 13.59 |
2020-04-03 | 13.12 | 11.92 | 12.69 | 12.43 | 12254700.0 | 12.12 |
2020-04-02 | 13.94 | 12.52 | 12.75 | 12.76 | 13340000.0 | 12.44 |
2020-04-01 | 13.56 | 12.69 | 13.41 | 12.78 | 14039600.0 | 12.46 |
2020-03-31 | 14.89 | 13.86 | 14.07 | 14.01 | 16262900.0 | 13.66 |
2020-03-30 | 14.21 | 12.27 | 12.97 | 14.09 | 15460100.0 | 13.74 |
2020-03-27 | 13.58 | 12.27 | 13.58 | 12.79 | 15405700.0 | 12.47 |
2020-03-26 | 14.85 | 13.27 | 14.85 | 13.99 | 23227100.0 | 13.64 |
2020-03-25 | 16.19 | 14.18 | 15.17 | 14.74 | 19993600.0 | 14.37 |
2020-03-24 | 14.83 | 11.85 | 12.0 | 14.75 | 24294700.0 | 14.38 |
2020-03-23 | 11.99 | 10.81 | 11.9 | 11.28 | 21613200.0 | 11.0 |
2020-03-20 | 13.31 | 11.77 | 12.85 | 11.97 | 18495100.0 | 11.67 |
2020-03-19 | 13.22 | 11.3 | 12.15 | 12.62 | 14490700.0 | 12.31 |
2020-03-18 | 12.26 | 10.1 | 12.05 | 12.21 | 19626400.0 | 11.91 |
2020-03-17 | 14.45 | 12.21 | 14.45 | 12.74 | 21756300.0 | 12.42 |
2020-03-16 | 15.73 | 13.6 | 15.5 | 13.61 | 18695600.0 | 13.27 |
2020-03-13 | 17.93 | 15.59 | 17.34 | 16.4 | 17399900.0 | 15.99 |
2020-03-12 | 18.3 | 16.11 | 18.18 | 16.14 | 21431500.0 | 15.5 |
2020-03-11 | 20.29 | 19.28 | 19.81 | 19.8 | 15620200.0 | 19.02 |
2020-03-10 | 20.57 | 19.15 | 20.05 | 20.53 | 14906800.0 | 19.72 |
2020-03-09 | 20.2 | 19.12 | 20.0 | 19.17 | 14525100.0 | 18.41 |
2020-03-06 | 22.09 | 20.62 | 20.99 | 21.57 | 14435200.0 | 20.72 |
2020-03-05 | 22.86 | 21.25 | 22.85 | 21.48 | 20784500.0 | 20.63 |
2020-03-04 | 23.49 | 22.5 | 23.43 | 23.1 | 17083100.0 | 22.19 |
2020-03-03 | 24.54 | 22.71 | 24.22 | 23.08 | 20205100.0 | 22.17 |
2020-03-02 | 24.8 | 23.27 | 24.75 | 24.31 | 18892200.0 | 23.35 |
2020-02-28 | 25.32 | 23.39 | 23.73 | 24.61 | 22720200.0 | 23.64 |
2020-02-27 | 25.11 | 23.07 | 23.96 | 23.89 | 21560500.0 | 22.95 |
2020-02-26 | 26.1 | 24.41 | 25.67 | 24.44 | 18715900.0 | 23.48 |
2020-02-25 | 27.38 | 25.15 | 27.12 | 25.36 | 25053800.0 | 24.36 |
2020-02-24 | 27.51 | 26.35 | 27.5 | 26.93 | 17546900.0 | 25.87 |
2020-02-21 | 29.35 | 28.17 | 28.93 | 28.26 | 17502200.0 | 27.15 |
2020-02-20 | 32.3 | 29.08 | 32.24 | 29.29 | 44416400.0 | 28.14 |
2020-02-19 | 35.97 | 35.03 | 35.21 | 35.67 | 10675500.0 | 34.26 |
2020-02-18 | 35.7 | 34.97 | 35.02 | 35.1 | 6057700.0 | 33.72 |