名前 | Webster Financial Corporation Common Stock |
ティッカー | WBS |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 51.0 | 50.1 | 50.74 | 50.69 | 309400.0 | 50.69 |
2021-02-12 | 50.29 | 49.39 | 49.41 | 49.95 | 230200.0 | 49.95 |
2021-02-11 | 51.31 | 49.3 | 50.36 | 49.68 | 492200.0 | 49.68 |
2021-02-10 | 51.77 | 50.28 | 51.21 | 50.36 | 608700.0 | 50.36 |
2021-02-09 | 51.36 | 50.07 | 50.51 | 51.08 | 325700.0 | 51.08 |
2021-02-08 | 50.59 | 49.14 | 49.47 | 50.53 | 399400.0 | 50.53 |
2021-02-05 | 50.0 | 49.1 | 50.0 | 49.62 | 367600.0 | 49.22 |
2021-02-04 | 49.85 | 48.19 | 48.47 | 49.68 | 427200.0 | 49.28 |
2021-02-03 | 48.84 | 47.22 | 48.22 | 48.16 | 563500.0 | 47.77 |
2021-02-02 | 48.76 | 47.57 | 48.42 | 48.22 | 546000.0 | 47.83 |
2021-02-01 | 48.0 | 46.72 | 47.18 | 47.85 | 396600.0 | 47.46 |
2021-01-29 | 48.4 | 46.56 | 48.03 | 46.75 | 422100.0 | 46.37 |
2021-01-28 | 48.88 | 47.43 | 48.63 | 47.83 | 609300.0 | 47.44 |
2021-01-27 | 50.05 | 47.44 | 49.07 | 47.93 | 612000.0 | 47.54 |
2021-01-26 | 51.47 | 49.95 | 51.38 | 50.38 | 557900.0 | 49.97 |
2021-01-25 | 51.21 | 49.41 | 50.24 | 50.93 | 719100.0 | 50.52 |
2021-01-22 | 50.86 | 49.61 | 49.61 | 50.68 | 643100.0 | 50.27 |
2021-01-21 | 52.28 | 48.81 | 51.76 | 49.1 | 1107200.0 | 48.7 |
2021-01-20 | 52.88 | 51.17 | 52.16 | 51.82 | 743900.0 | 51.4 |
2021-01-19 | 52.25 | 50.98 | 52.15 | 52.03 | 605800.0 | 51.61 |
2021-01-15 | 52.44 | 50.54 | 51.04 | 51.58 | 574600.0 | 51.16 |
2021-01-14 | 52.65 | 50.77 | 51.08 | 52.24 | 698300.0 | 51.82 |
2021-01-13 | 50.76 | 49.21 | 49.58 | 50.61 | 694900.0 | 50.2 |
2021-01-12 | 50.61 | 48.57 | 48.82 | 50.09 | 615200.0 | 49.69 |
2021-01-11 | 48.6 | 46.95 | 46.95 | 48.4 | 386200.0 | 48.01 |
2021-01-08 | 48.92 | 46.67 | 48.92 | 47.73 | 987100.0 | 47.35 |
2021-01-07 | 48.0 | 46.87 | 47.05 | 47.0 | 711100.0 | 46.62 |
2021-01-06 | 46.97 | 43.53 | 43.66 | 45.96 | 988300.0 | 45.59 |
2021-01-05 | 42.84 | 41.59 | 41.92 | 42.4 | 371300.0 | 42.06 |
2021-01-04 | 42.39 | 41.07 | 41.45 | 41.93 | 414600.0 | 41.59 |
2020-12-31 | 42.5 | 41.62 | 42.04 | 42.15 | 304900.0 | 41.81 |
2020-12-30 | 42.5 | 41.73 | 41.82 | 42.12 | 312600.0 | 41.78 |
2020-12-29 | 42.5 | 41.48 | 42.5 | 41.69 | 362300.0 | 41.35 |
2020-12-28 | 43.17 | 42.38 | 42.88 | 42.61 | 346100.0 | 42.27 |
2020-12-24 | 43.18 | 41.99 | 43.18 | 42.6 | 209500.0 | 42.26 |
2020-12-23 | 43.03 | 41.47 | 41.74 | 42.85 | 415800.0 | 42.5 |
2020-12-22 | 42.11 | 40.98 | 42.04 | 41.07 | 351800.0 | 40.74 |
2020-12-21 | 42.13 | 41.11 | 42.06 | 41.93 | 663300.0 | 41.59 |
2020-12-18 | 42.89 | 41.5 | 42.52 | 41.72 | 1315300.0 | 41.38 |
2020-12-17 | 43.25 | 41.5 | 43.04 | 42.39 | 496600.0 | 42.05 |
2020-12-16 | 43.22 | 42.36 | 43.11 | 43.08 | 504400.0 | 42.73 |
2020-12-15 | 43.11 | 41.61 | 42.17 | 43.01 | 630400.0 | 42.66 |
2020-12-14 | 41.79 | 40.92 | 41.63 | 41.43 | 757400.0 | 41.1 |
2020-12-11 | 41.9 | 40.39 | 41.4 | 41.05 | 1116400.0 | 40.72 |
2020-12-10 | 40.65 | 39.64 | 39.64 | 40.39 | 342900.0 | 40.06 |
2020-12-09 | 41.2 | 40.02 | 40.87 | 40.24 | 406000.0 | 39.92 |
2020-12-08 | 40.72 | 39.93 | 39.93 | 40.42 | 335300.0 | 40.09 |
2020-12-07 | 40.82 | 39.76 | 40.6 | 40.5 | 395600.0 | 40.17 |
2020-12-04 | 41.28 | 40.17 | 40.63 | 40.82 | 347000.0 | 40.49 |
2020-12-03 | 40.38 | 39.26 | 39.97 | 40.02 | 619300.0 | 39.7 |
2020-12-02 | 39.88 | 38.47 | 38.68 | 39.77 | 316400.0 | 39.45 |
2020-12-01 | 39.53 | 38.36 | 38.98 | 38.89 | 433100.0 | 38.58 |
2020-11-30 | 39.79 | 37.8 | 39.32 | 37.84 | 556200.0 | 37.53 |
2020-11-27 | 40.14 | 39.2 | 39.94 | 39.73 | 148700.0 | 39.41 |
2020-11-25 | 40.12 | 38.92 | 39.6 | 40.08 | 328000.0 | 39.76 |
2020-11-24 | 40.99 | 39.93 | 40.0 | 40.13 | 602300.0 | 39.81 |
2020-11-23 | 39.3 | 38.4 | 38.87 | 38.8 | 466100.0 | 38.49 |
2020-11-20 | 38.97 | 37.4 | 38.47 | 38.05 | 851100.0 | 37.74 |
2020-11-19 | 39.12 | 38.02 | 38.04 | 38.93 | 572300.0 | 38.62 |
2020-11-18 | 39.59 | 38.46 | 38.96 | 38.49 | 599700.0 | 38.18 |
2020-11-17 | 38.7 | 36.99 | 37.9 | 38.65 | 644500.0 | 38.34 |
2020-11-16 | 39.73 | 38.47 | 39.2 | 38.75 | 723900.0 | 38.44 |
2020-11-13 | 37.76 | 36.81 | 36.91 | 37.55 | 333600.0 | 37.25 |
2020-11-12 | 36.67 | 35.68 | 36.25 | 36.34 | 496700.0 | 36.05 |
2020-11-11 | 39.0 | 36.61 | 38.92 | 37.14 | 362400.0 | 36.84 |
2020-11-10 | 39.37 | 37.51 | 38.51 | 38.84 | 538300.0 | 38.53 |
2020-11-09 | 39.57 | 37.02 | 37.02 | 38.02 | 1245800.0 | 37.71 |
2020-11-06 | 33.74 | 32.31 | 33.51 | 32.33 | 506000.0 | 31.67 |
2020-11-05 | 33.16 | 31.09 | 31.09 | 33.13 | 430900.0 | 32.46 |
2020-11-04 | 32.54 | 30.95 | 32.54 | 30.98 | 757200.0 | 30.35 |
2020-11-03 | 34.1 | 33.24 | 33.91 | 33.74 | 388400.0 | 33.05 |
2020-11-02 | 33.32 | 32.24 | 32.86 | 33.14 | 434200.0 | 32.47 |
2020-10-30 | 32.31 | 31.39 | 31.61 | 32.21 | 653100.0 | 31.56 |
2020-10-29 | 32.04 | 29.87 | 30.44 | 31.84 | 427700.0 | 31.19 |
2020-10-28 | 31.36 | 30.06 | 30.36 | 30.67 | 643800.0 | 30.05 |
2020-10-27 | 32.93 | 31.04 | 32.8 | 31.07 | 593100.0 | 30.44 |
2020-10-26 | 33.24 | 32.2 | 33.17 | 32.83 | 462300.0 | 32.16 |
2020-10-23 | 33.88 | 33.08 | 33.23 | 33.74 | 914600.0 | 33.05 |
2020-10-22 | 33.33 | 29.48 | 29.48 | 32.79 | 1195600.0 | 32.12 |
2020-10-21 | 29.62 | 28.91 | 29.03 | 29.48 | 696100.0 | 28.88 |
2020-10-20 | 29.48 | 28.66 | 28.76 | 28.94 | 451700.0 | 28.35 |
2020-10-19 | 29.25 | 28.26 | 28.95 | 28.27 | 245000.0 | 27.7 |
2020-10-16 | 29.13 | 28.45 | 29.06 | 28.8 | 365600.0 | 28.21 |
2020-10-15 | 29.09 | 28.39 | 28.42 | 28.85 | 820600.0 | 28.26 |
2020-10-14 | 29.78 | 28.81 | 29.28 | 28.84 | 374800.0 | 28.25 |
2020-10-13 | 30.4 | 29.19 | 30.26 | 29.34 | 465800.0 | 28.74 |
2020-10-12 | 30.63 | 29.96 | 29.96 | 30.62 | 340500.0 | 30.0 |
2020-10-09 | 30.51 | 29.71 | 30.37 | 30.15 | 326300.0 | 29.54 |
2020-10-08 | 30.17 | 29.44 | 29.77 | 30.07 | 351500.0 | 29.46 |
2020-10-07 | 29.91 | 28.74 | 29.03 | 29.33 | 602200.0 | 28.73 |
2020-10-06 | 30.11 | 28.51 | 29.21 | 28.63 | 538100.0 | 28.05 |
2020-10-05 | 28.85 | 27.52 | 27.71 | 28.76 | 550600.0 | 28.18 |
2020-10-02 | 27.4 | 25.59 | 25.92 | 27.34 | 350700.0 | 26.78 |
2020-10-01 | 26.84 | 25.95 | 26.47 | 26.39 | 479700.0 | 25.85 |
2020-09-30 | 26.83 | 25.79 | 25.79 | 26.41 | 1170900.0 | 25.87 |
2020-09-29 | 25.85 | 25.2 | 25.61 | 25.64 | 901800.0 | 25.12 |
2020-09-28 | 26.03 | 25.36 | 25.36 | 25.62 | 523400.0 | 25.1 |
2020-09-25 | 24.79 | 23.91 | 23.91 | 24.74 | 412400.0 | 24.24 |
2020-09-24 | 24.75 | 23.67 | 24.15 | 24.26 | 357100.0 | 23.77 |
2020-09-23 | 25.51 | 24.0 | 24.83 | 24.02 | 475200.0 | 23.53 |
2020-09-22 | 26.15 | 24.59 | 25.66 | 24.65 | 597100.0 | 24.15 |
2020-09-21 | 27.07 | 25.31 | 26.48 | 25.46 | 645500.0 | 24.94 |
2020-09-18 | 27.95 | 27.2 | 27.5 | 27.47 | 1413900.0 | 26.91 |
2020-09-17 | 27.71 | 26.49 | 26.68 | 27.56 | 547800.0 | 27.0 |
2020-09-16 | 27.69 | 26.59 | 26.93 | 27.25 | 566300.0 | 26.7 |
2020-09-15 | 27.7 | 26.87 | 27.7 | 27.03 | 294700.0 | 26.48 |
2020-09-14 | 27.84 | 27.1 | 27.19 | 27.62 | 729400.0 | 27.06 |
2020-09-11 | 27.1 | 26.51 | 26.78 | 27.01 | 385400.0 | 26.46 |
2020-09-10 | 27.9 | 26.76 | 27.33 | 26.78 | 517800.0 | 26.24 |
2020-09-09 | 27.67 | 26.82 | 27.67 | 27.27 | 468900.0 | 26.72 |
2020-09-08 | 28.71 | 27.51 | 28.64 | 27.55 | 593600.0 | 26.99 |
2020-09-04 | 29.62 | 28.67 | 28.93 | 29.37 | 752600.0 | 28.77 |
2020-09-03 | 29.31 | 27.86 | 28.1 | 28.03 | 475100.0 | 27.46 |
2020-09-02 | 27.9 | 26.99 | 27.29 | 27.76 | 535900.0 | 27.2 |
2020-09-01 | 27.89 | 26.79 | 27.18 | 27.42 | 410200.0 | 26.86 |
2020-08-31 | 28.22 | 27.4 | 28.22 | 27.5 | 541000.0 | 26.94 |
2020-08-28 | 28.87 | 28.07 | 28.87 | 28.19 | 1055900.0 | 27.62 |
2020-08-27 | 28.77 | 27.8 | 28.1 | 28.49 | 817100.0 | 27.91 |
2020-08-26 | 28.76 | 27.92 | 28.75 | 28.08 | 398100.0 | 27.51 |
2020-08-25 | 29.2 | 28.31 | 29.0 | 28.71 | 751600.0 | 28.13 |
2020-08-24 | 28.72 | 27.19 | 27.56 | 28.68 | 371000.0 | 28.1 |
2020-08-21 | 27.96 | 27.19 | 27.58 | 27.41 | 323000.0 | 26.85 |
2020-08-20 | 28.03 | 27.52 | 27.76 | 27.64 | 402600.0 | 27.08 |
2020-08-19 | 28.83 | 27.78 | 27.96 | 28.22 | 423100.0 | 27.65 |
2020-08-18 | 29.44 | 27.92 | 29.3 | 28.05 | 641400.0 | 27.48 |
2020-08-17 | 29.57 | 29.12 | 29.45 | 29.41 | 822900.0 | 28.81 |
2020-08-14 | 29.87 | 28.33 | 28.43 | 29.65 | 494800.0 | 29.05 |
2020-08-13 | 28.94 | 28.23 | 28.66 | 28.74 | 313300.0 | 28.16 |
2020-08-12 | 30.47 | 28.5 | 30.34 | 29.12 | 748700.0 | 28.53 |
2020-08-11 | 30.73 | 29.37 | 29.91 | 29.52 | 562300.0 | 28.92 |
2020-08-10 | 29.44 | 28.28 | 28.46 | 28.93 | 564500.0 | 28.34 |
2020-08-07 | 28.31 | 26.69 | 26.74 | 28.29 | 1294800.0 | 27.71 |
2020-08-06 | 27.88 | 26.93 | 27.46 | 27.02 | 762300.0 | 26.47 |
2020-08-05 | 28.0 | 26.89 | 27.24 | 27.92 | 540200.0 | 27.35 |
2020-08-04 | 27.13 | 26.46 | 26.85 | 26.77 | 545700.0 | 26.23 |
2020-08-03 | 27.92 | 26.9 | 27.27 | 27.46 | 872200.0 | 26.51 |
2020-07-31 | 27.37 | 26.88 | 27.26 | 27.27 | 799700.0 | 26.33 |
2020-07-30 | 27.46 | 25.98 | 26.58 | 27.39 | 725200.0 | 26.44 |
2020-07-29 | 27.57 | 26.15 | 26.41 | 27.54 | 458200.0 | 26.59 |
2020-07-28 | 26.67 | 26.01 | 26.09 | 26.38 | 513700.0 | 25.47 |
2020-07-27 | 26.86 | 26.07 | 26.83 | 26.31 | 370300.0 | 25.4 |
2020-07-24 | 27.99 | 27.05 | 27.55 | 27.1 | 365500.0 | 26.16 |
2020-07-23 | 28.04 | 26.48 | 26.48 | 27.33 | 695900.0 | 26.38 |
2020-07-22 | 26.96 | 26.19 | 26.44 | 26.65 | 491500.0 | 25.73 |
2020-07-21 | 26.98 | 25.25 | 25.44 | 26.89 | 447000.0 | 25.96 |
2020-07-20 | 25.53 | 24.78 | 25.24 | 25.08 | 339100.0 | 24.21 |
2020-07-17 | 26.85 | 25.54 | 26.61 | 25.57 | 351500.0 | 24.69 |
2020-07-16 | 27.62 | 26.47 | 26.73 | 26.73 | 307600.0 | 25.81 |
2020-07-15 | 27.34 | 26.11 | 26.2 | 27.08 | 506800.0 | 26.14 |
2020-07-14 | 25.86 | 24.86 | 25.75 | 25.21 | 556100.0 | 24.34 |
2020-07-13 | 26.72 | 25.3 | 26.22 | 25.9 | 784400.0 | 25.0 |
2020-07-10 | 25.79 | 24.35 | 24.4 | 25.72 | 490800.0 | 24.83 |
2020-07-09 | 25.41 | 23.72 | 25.2 | 24.37 | 803400.0 | 23.53 |
2020-07-08 | 26.25 | 24.83 | 25.51 | 25.5 | 847000.0 | 24.62 |
2020-07-07 | 26.84 | 25.59 | 26.84 | 25.66 | 834800.0 | 24.77 |
2020-07-06 | 28.42 | 26.89 | 27.71 | 27.31 | 687700.0 | 26.36 |
2020-07-02 | 28.67 | 26.74 | 28.11 | 26.85 | 584800.0 | 25.92 |
2020-07-01 | 28.79 | 27.0 | 28.77 | 27.05 | 784800.0 | 26.11 |
2020-06-30 | 28.8 | 27.39 | 27.39 | 28.61 | 570500.0 | 27.62 |
2020-06-29 | 27.96 | 26.55 | 26.63 | 27.81 | 694000.0 | 26.85 |
2020-06-26 | 27.27 | 25.8 | 27.26 | 26.04 | 1153100.0 | 25.14 |
2020-06-25 | 28.19 | 26.79 | 26.98 | 28.07 | 598600.0 | 27.1 |
2020-06-24 | 28.62 | 26.94 | 28.43 | 27.16 | 933500.0 | 26.22 |
2020-06-23 | 29.77 | 28.41 | 29.57 | 28.63 | 700500.0 | 27.64 |
2020-06-22 | 29.34 | 28.44 | 29.1 | 28.85 | 639400.0 | 27.85 |
2020-06-19 | 30.48 | 28.39 | 30.29 | 29.51 | 2254200.0 | 28.49 |
2020-06-18 | 30.61 | 29.14 | 29.41 | 29.8 | 656300.0 | 28.77 |
2020-06-17 | 31.53 | 29.83 | 31.25 | 29.85 | 625100.0 | 28.82 |
2020-06-16 | 32.52 | 30.56 | 32.3 | 31.2 | 1160100.0 | 30.12 |
2020-06-15 | 30.51 | 27.5 | 27.87 | 29.94 | 903400.0 | 28.9 |
2020-06-12 | 30.77 | 28.37 | 30.55 | 29.65 | 753700.0 | 28.62 |
2020-06-11 | 30.57 | 28.41 | 29.0 | 28.49 | 758900.0 | 27.5 |
2020-06-10 | 34.62 | 31.92 | 34.5 | 31.95 | 727500.0 | 30.84 |
2020-06-09 | 35.6 | 34.01 | 34.5 | 34.99 | 970500.0 | 33.78 |
2020-06-08 | 35.7 | 33.87 | 34.66 | 35.67 | 1012400.0 | 34.44 |
2020-06-05 | 34.95 | 33.0 | 34.63 | 33.32 | 1032900.0 | 32.17 |
2020-06-04 | 31.35 | 29.0 | 29.67 | 31.13 | 1065100.0 | 30.05 |
2020-06-03 | 30.48 | 28.77 | 28.77 | 29.82 | 1232300.0 | 28.79 |
2020-06-02 | 29.28 | 28.03 | 29.02 | 28.25 | 772800.0 | 27.27 |
2020-06-01 | 29.27 | 28.06 | 28.5 | 28.5 | 692800.0 | 27.51 |
2020-05-29 | 29.15 | 27.61 | 28.42 | 28.3 | 1231200.0 | 27.32 |
2020-05-28 | 30.27 | 28.73 | 30.2 | 28.97 | 1978600.0 | 27.97 |
2020-05-27 | 30.14 | 28.75 | 29.59 | 29.8 | 831900.0 | 28.77 |
2020-05-26 | 28.45 | 26.03 | 26.44 | 28.02 | 1052100.0 | 27.05 |
2020-05-22 | 25.52 | 24.45 | 25.12 | 24.79 | 618100.0 | 23.93 |
2020-05-21 | 25.51 | 24.46 | 24.64 | 25.12 | 717800.0 | 24.25 |
2020-05-20 | 25.27 | 24.27 | 24.51 | 24.82 | 943100.0 | 23.96 |
2020-05-19 | 24.98 | 23.64 | 24.73 | 23.66 | 579000.0 | 22.84 |
2020-05-18 | 25.41 | 23.46 | 23.48 | 25.13 | 656000.0 | 24.26 |
2020-05-15 | 22.42 | 21.69 | 22.08 | 22.03 | 538700.0 | 21.27 |
2020-05-14 | 22.42 | 19.76 | 20.38 | 22.33 | 1082700.0 | 21.56 |
2020-05-13 | 22.65 | 20.79 | 22.55 | 21.13 | 1110500.0 | 20.4 |
2020-05-12 | 24.67 | 22.65 | 24.39 | 22.7 | 994700.0 | 21.91 |
2020-05-11 | 25.3 | 24.08 | 25.27 | 24.28 | 1051100.0 | 23.44 |
2020-05-08 | 26.04 | 25.22 | 25.35 | 25.88 | 627700.0 | 24.98 |
2020-05-07 | 25.68 | 24.51 | 24.66 | 24.66 | 549600.0 | 23.81 |
2020-05-06 | 25.63 | 24.18 | 25.45 | 24.25 | 443700.0 | 23.41 |
2020-05-05 | 26.89 | 25.03 | 26.3 | 25.12 | 628000.0 | 24.25 |
2020-05-04 | 27.05 | 26.01 | 26.45 | 26.29 | 2079100.0 | 24.99 |
2020-05-01 | 27.85 | 26.68 | 27.35 | 27.12 | 885000.0 | 25.78 |
2020-04-30 | 29.05 | 27.55 | 28.46 | 28.25 | 1216900.0 | 26.86 |
2020-04-29 | 29.98 | 27.95 | 28.2 | 29.5 | 944000.0 | 28.05 |
2020-04-28 | 27.86 | 26.33 | 27.18 | 27.05 | 1008800.0 | 25.72 |
2020-04-27 | 26.26 | 23.85 | 23.96 | 25.96 | 766400.0 | 24.68 |
2020-04-24 | 24.14 | 23.14 | 24.06 | 23.81 | 842600.0 | 22.64 |
2020-04-23 | 24.54 | 23.04 | 23.17 | 23.67 | 582500.0 | 22.5 |
2020-04-22 | 24.01 | 22.86 | 22.94 | 23.12 | 857400.0 | 21.98 |
2020-04-21 | 24.47 | 22.2 | 23.29 | 23.05 | 1382000.0 | 21.91 |
2020-04-20 | 24.3 | 22.69 | 23.11 | 23.56 | 1030700.0 | 22.4 |
2020-04-17 | 24.44 | 23.12 | 23.55 | 23.65 | 597000.0 | 22.48 |
2020-04-16 | 22.8 | 21.59 | 22.7 | 22.19 | 1788400.0 | 21.1 |
2020-04-15 | 23.48 | 22.56 | 23.21 | 22.75 | 803900.0 | 21.63 |
2020-04-14 | 26.4 | 24.11 | 26.28 | 24.56 | 991400.0 | 23.35 |
2020-04-13 | 26.63 | 24.82 | 26.63 | 25.43 | 711300.0 | 24.18 |
2020-04-09 | 27.56 | 25.9 | 26.2 | 26.67 | 773700.0 | 25.36 |
2020-04-08 | 25.61 | 23.18 | 24.01 | 25.32 | 747800.0 | 24.07 |
2020-04-07 | 25.28 | 23.28 | 24.53 | 23.47 | 994100.0 | 22.31 |
2020-04-06 | 23.73 | 22.04 | 23.01 | 22.89 | 3452100.0 | 21.76 |
2020-04-03 | 21.77 | 20.8 | 20.9 | 21.23 | 2092700.0 | 20.18 |
2020-04-02 | 21.9 | 20.19 | 20.29 | 20.97 | 925200.0 | 19.94 |
2020-04-01 | 21.87 | 19.85 | 21.45 | 20.4 | 969100.0 | 19.39 |
2020-03-31 | 23.68 | 22.27 | 22.41 | 22.9 | 1048500.0 | 21.77 |
2020-03-30 | 22.76 | 20.25 | 21.6 | 22.58 | 1556000.0 | 21.47 |
2020-03-27 | 21.69 | 20.21 | 20.59 | 21.05 | 1435900.0 | 20.01 |
2020-03-26 | 22.49 | 19.8 | 20.47 | 21.98 | 1939300.0 | 20.9 |
2020-03-25 | 21.94 | 19.65 | 20.9 | 20.18 | 1438100.0 | 19.19 |
2020-03-24 | 20.75 | 19.49 | 19.86 | 20.63 | 956200.0 | 19.61 |
2020-03-23 | 20.19 | 18.16 | 20.19 | 18.42 | 1013400.0 | 17.51 |
2020-03-20 | 21.25 | 18.98 | 20.25 | 20.2 | 1512100.0 | 19.2 |
2020-03-19 | 21.82 | 18.58 | 19.86 | 20.25 | 1509600.0 | 19.25 |
2020-03-18 | 26.62 | 19.6 | 23.05 | 20.19 | 1896200.0 | 19.19 |
2020-03-17 | 24.91 | 22.55 | 24.29 | 24.84 | 1842500.0 | 23.62 |
2020-03-16 | 26.61 | 23.31 | 25.4 | 23.71 | 1138300.0 | 22.54 |
2020-03-13 | 29.89 | 27.32 | 29.44 | 29.87 | 1323800.0 | 28.4 |
2020-03-12 | 30.35 | 25.5 | 25.5 | 26.92 | 1040500.0 | 25.59 |
2020-03-11 | 32.34 | 30.01 | 32.17 | 30.71 | 1320700.0 | 29.2 |
2020-03-10 | 33.37 | 29.48 | 30.56 | 33.37 | 1946300.0 | 31.73 |
2020-03-09 | 31.55 | 28.47 | 31.55 | 28.74 | 807400.0 | 27.32 |
2020-03-06 | 35.81 | 33.55 | 33.56 | 34.27 | 855700.0 | 32.58 |
2020-03-05 | 36.79 | 34.88 | 36.3 | 35.55 | 1059100.0 | 33.8 |
2020-03-04 | 38.12 | 36.07 | 37.52 | 37.99 | 1191500.0 | 36.12 |
2020-03-03 | 40.69 | 36.67 | 40.34 | 37.13 | 1277900.0 | 35.3 |
2020-03-02 | 40.61 | 37.59 | 38.02 | 40.56 | 1439900.0 | 38.56 |
2020-02-28 | 38.98 | 37.16 | 38.46 | 37.97 | 1112800.0 | 36.1 |
2020-02-27 | 41.28 | 39.18 | 40.05 | 39.83 | 1121700.0 | 37.87 |
2020-02-26 | 42.94 | 41.28 | 42.4 | 41.55 | 951300.0 | 39.5 |
2020-02-25 | 44.32 | 41.98 | 44.32 | 42.13 | 960700.0 | 40.05 |
2020-02-24 | 45.23 | 43.88 | 44.45 | 44.29 | 945200.0 | 42.11 |
2020-02-21 | 47.61 | 46.09 | 47.57 | 46.2 | 467600.0 | 43.92 |
2020-02-20 | 47.99 | 46.56 | 46.56 | 47.92 | 376200.0 | 45.56 |
2020-02-19 | 47.0 | 46.35 | 46.41 | 46.77 | 275000.0 | 44.46 |
2020-02-18 | 46.8 | 45.75 | 46.61 | 46.0 | 707000.0 | 43.73 |