名前 | Weis Markets Inc. Common Stock |
ティッカー | WMK |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 55.14 | 53.65 | 54.98 | 55.12 | 190100.0 | 55.12 |
2021-02-12 | 54.85 | 53.66 | 54.07 | 54.79 | 82100.0 | 54.79 |
2021-02-11 | 55.97 | 54.29 | 55.4 | 54.66 | 157100.0 | 54.35 |
2021-02-10 | 55.55 | 54.2 | 55.01 | 55.47 | 92300.0 | 55.16 |
2021-02-09 | 54.99 | 53.21 | 53.49 | 54.77 | 84300.0 | 54.46 |
2021-02-08 | 54.55 | 53.03 | 53.84 | 53.46 | 112800.0 | 53.16 |
2021-02-05 | 53.92 | 52.22 | 53.07 | 53.7 | 90500.0 | 53.4 |
2021-02-04 | 52.98 | 50.93 | 51.5 | 52.61 | 102800.0 | 52.31 |
2021-02-03 | 51.81 | 49.41 | 50.41 | 51.42 | 90000.0 | 51.13 |
2021-02-02 | 51.98 | 49.99 | 51.75 | 50.45 | 131100.0 | 50.16 |
2021-02-01 | 52.09 | 48.69 | 49.58 | 51.73 | 177600.0 | 51.44 |
2021-01-29 | 50.48 | 48.82 | 49.4 | 49.28 | 204200.0 | 49.0 |
2021-01-28 | 53.63 | 48.08 | 53.53 | 48.83 | 157100.0 | 48.55 |
2021-01-27 | 55.64 | 51.28 | 51.6 | 53.63 | 230000.0 | 53.33 |
2021-01-26 | 52.12 | 47.65 | 47.8 | 52.0 | 198500.0 | 51.71 |
2021-01-25 | 47.9 | 46.5 | 46.75 | 47.72 | 85900.0 | 47.45 |
2021-01-22 | 46.99 | 46.57 | 46.75 | 46.94 | 70600.0 | 46.67 |
2021-01-21 | 47.48 | 46.83 | 47.34 | 47.02 | 85100.0 | 46.75 |
2021-01-20 | 47.9 | 47.09 | 47.32 | 47.52 | 73600.0 | 47.25 |
2021-01-19 | 47.92 | 46.67 | 47.92 | 47.52 | 96400.0 | 47.25 |
2021-01-15 | 48.55 | 47.74 | 47.74 | 47.86 | 61600.0 | 47.59 |
2021-01-14 | 48.28 | 47.22 | 47.6 | 48.0 | 75500.0 | 47.73 |
2021-01-13 | 48.11 | 47.35 | 48.09 | 47.63 | 48000.0 | 47.36 |
2021-01-12 | 48.46 | 47.15 | 47.47 | 48.14 | 57200.0 | 47.87 |
2021-01-11 | 47.58 | 47.03 | 47.15 | 47.53 | 46600.0 | 47.26 |
2021-01-08 | 49.33 | 46.92 | 49.13 | 47.44 | 144400.0 | 47.17 |
2021-01-07 | 50.28 | 48.82 | 49.3 | 49.15 | 77000.0 | 48.87 |
2021-01-06 | 49.99 | 48.24 | 48.24 | 49.47 | 137900.0 | 49.19 |
2021-01-05 | 48.65 | 47.6 | 48.23 | 48.17 | 65500.0 | 47.9 |
2021-01-04 | 48.71 | 47.61 | 47.94 | 48.5 | 85200.0 | 48.22 |
2020-12-31 | 48.58 | 47.7 | 48.22 | 47.81 | 80400.0 | 47.54 |
2020-12-30 | 48.22 | 47.42 | 48.0 | 48.1 | 64000.0 | 47.83 |
2020-12-29 | 48.34 | 47.27 | 48.01 | 47.84 | 52800.0 | 47.57 |
2020-12-28 | 48.18 | 47.12 | 47.4 | 48.13 | 50600.0 | 47.86 |
2020-12-24 | 47.5 | 46.78 | 47.33 | 47.43 | 18700.0 | 47.16 |
2020-12-23 | 47.5 | 46.41 | 46.67 | 47.01 | 46700.0 | 46.74 |
2020-12-22 | 46.71 | 45.86 | 46.06 | 46.66 | 82100.0 | 46.4 |
2020-12-21 | 47.45 | 45.75 | 47.45 | 46.21 | 88900.0 | 45.95 |
2020-12-18 | 48.85 | 47.45 | 47.45 | 47.75 | 368500.0 | 47.48 |
2020-12-17 | 50.13 | 46.87 | 50.11 | 47.55 | 158800.0 | 47.28 |
2020-12-16 | 50.9 | 49.54 | 50.1 | 49.89 | 112900.0 | 49.61 |
2020-12-15 | 50.28 | 49.45 | 49.58 | 49.98 | 67200.0 | 49.7 |
2020-12-14 | 50.11 | 49.08 | 49.19 | 49.4 | 100200.0 | 49.12 |
2020-12-11 | 50.0 | 48.71 | 48.94 | 49.19 | 61000.0 | 48.91 |
2020-12-10 | 49.25 | 48.2 | 48.65 | 49.05 | 58600.0 | 48.77 |
2020-12-09 | 49.19 | 48.45 | 48.64 | 48.8 | 63500.0 | 48.52 |
2020-12-08 | 49.05 | 47.46 | 47.76 | 48.42 | 117800.0 | 48.15 |
2020-12-07 | 48.24 | 47.05 | 47.11 | 47.87 | 102700.0 | 47.6 |
2020-12-04 | 47.68 | 46.88 | 47.08 | 47.07 | 76700.0 | 46.8 |
2020-12-03 | 47.34 | 46.25 | 46.66 | 46.94 | 101800.0 | 46.67 |
2020-12-02 | 47.67 | 46.08 | 47.32 | 46.79 | 143100.0 | 46.52 |
2020-12-01 | 48.17 | 46.87 | 47.67 | 47.5 | 118800.0 | 47.23 |
2020-11-30 | 48.26 | 47.42 | 47.96 | 47.63 | 292200.0 | 47.36 |
2020-11-27 | 48.2 | 47.5 | 47.6 | 47.87 | 49300.0 | 47.6 |
2020-11-25 | 48.69 | 47.26 | 48.69 | 47.6 | 124900.0 | 47.33 |
2020-11-24 | 49.68 | 48.31 | 49.41 | 48.69 | 81900.0 | 48.41 |
2020-11-23 | 49.26 | 48.4 | 48.7 | 49.13 | 70800.0 | 48.85 |
2020-11-20 | 48.97 | 48.3 | 48.55 | 48.67 | 58700.0 | 48.39 |
2020-11-19 | 49.0 | 47.73 | 47.73 | 48.84 | 58500.0 | 48.56 |
2020-11-18 | 48.36 | 47.69 | 48.31 | 47.73 | 79400.0 | 47.46 |
2020-11-17 | 48.38 | 47.47 | 47.88 | 48.19 | 63700.0 | 47.92 |
2020-11-16 | 48.09 | 46.93 | 47.76 | 48.09 | 84600.0 | 47.82 |
2020-11-13 | 48.14 | 46.62 | 47.96 | 47.31 | 77300.0 | 47.04 |
2020-11-12 | 48.38 | 47.08 | 48.04 | 48.03 | 111800.0 | 47.76 |
2020-11-11 | 48.28 | 46.04 | 46.64 | 48.28 | 57100.0 | 48.01 |
2020-11-10 | 46.82 | 45.14 | 45.39 | 46.77 | 90400.0 | 46.5 |
2020-11-09 | 47.77 | 44.84 | 47.2 | 45.38 | 164500.0 | 45.12 |
2020-11-06 | 47.11 | 45.81 | 46.61 | 46.21 | 52000.0 | 45.95 |
2020-11-05 | 47.05 | 46.44 | 46.44 | 46.7 | 55300.0 | 46.13 |
2020-11-04 | 46.9 | 45.87 | 46.6 | 46.35 | 57300.0 | 45.78 |
2020-11-03 | 47.37 | 46.05 | 46.35 | 46.96 | 89800.0 | 46.38 |
2020-11-02 | 45.7 | 44.7 | 45.58 | 45.65 | 122000.0 | 45.09 |
2020-10-30 | 46.3 | 45.02 | 45.29 | 45.41 | 120800.0 | 44.85 |
2020-10-29 | 45.69 | 44.35 | 45.69 | 45.12 | 71700.0 | 44.57 |
2020-10-28 | 46.87 | 45.67 | 46.57 | 45.84 | 64400.0 | 45.28 |
2020-10-27 | 48.3 | 47.0 | 48.14 | 47.01 | 41900.0 | 46.43 |
2020-10-26 | 48.16 | 47.13 | 47.26 | 48.03 | 70600.0 | 47.44 |
2020-10-23 | 48.09 | 47.28 | 47.63 | 47.57 | 48000.0 | 46.99 |
2020-10-22 | 48.09 | 47.09 | 48.09 | 47.6 | 71400.0 | 47.02 |
2020-10-21 | 48.63 | 47.85 | 48.22 | 47.94 | 61100.0 | 47.35 |
2020-10-20 | 49.2 | 47.94 | 49.2 | 48.0 | 75200.0 | 47.41 |
2020-10-19 | 49.29 | 48.25 | 49.0 | 48.96 | 92500.0 | 48.36 |
2020-10-16 | 49.47 | 48.86 | 48.97 | 48.93 | 46900.0 | 48.33 |
2020-10-15 | 49.5 | 48.73 | 49.24 | 49.19 | 48500.0 | 48.59 |
2020-10-14 | 51.06 | 49.5 | 50.79 | 49.63 | 50500.0 | 49.02 |
2020-10-13 | 51.11 | 50.21 | 50.54 | 50.63 | 47900.0 | 50.01 |
2020-10-12 | 51.21 | 50.74 | 50.8 | 50.79 | 37300.0 | 50.17 |
2020-10-09 | 50.97 | 49.8 | 49.92 | 50.8 | 81300.0 | 50.18 |
2020-10-08 | 50.13 | 49.45 | 49.82 | 49.6 | 122200.0 | 48.99 |
2020-10-07 | 49.98 | 49.27 | 49.76 | 49.39 | 72200.0 | 48.78 |
2020-10-06 | 50.27 | 48.94 | 49.98 | 49.31 | 72700.0 | 48.7 |
2020-10-05 | 49.89 | 49.08 | 49.1 | 49.67 | 55000.0 | 49.06 |
2020-10-02 | 49.4 | 48.12 | 48.33 | 49.16 | 81400.0 | 48.56 |
2020-10-01 | 48.9 | 47.31 | 47.77 | 48.62 | 124700.0 | 48.02 |
2020-09-30 | 48.88 | 47.96 | 48.75 | 48.0 | 127700.0 | 47.41 |
2020-09-29 | 48.69 | 47.64 | 48.34 | 48.48 | 54600.0 | 47.89 |
2020-09-28 | 48.5 | 47.59 | 47.92 | 48.28 | 48800.0 | 47.69 |
2020-09-25 | 48.06 | 47.43 | 47.93 | 47.73 | 53800.0 | 47.14 |
2020-09-24 | 48.19 | 47.11 | 47.51 | 47.89 | 64600.0 | 47.3 |
2020-09-23 | 47.98 | 47.47 | 47.65 | 47.53 | 102800.0 | 46.95 |
2020-09-22 | 47.68 | 47.0 | 47.49 | 47.47 | 66600.0 | 46.89 |
2020-09-21 | 48.06 | 46.78 | 47.58 | 47.58 | 92500.0 | 47.0 |
2020-09-18 | 47.98 | 47.08 | 47.25 | 47.91 | 186100.0 | 47.32 |
2020-09-17 | 47.83 | 46.5 | 46.5 | 47.07 | 85800.0 | 46.49 |
2020-09-16 | 47.78 | 46.6 | 47.54 | 46.66 | 99400.0 | 46.09 |
2020-09-15 | 48.23 | 47.09 | 48.2 | 47.36 | 76400.0 | 46.78 |
2020-09-14 | 48.29 | 47.54 | 47.78 | 48.01 | 81000.0 | 47.42 |
2020-09-11 | 48.35 | 47.69 | 48.0 | 47.77 | 68300.0 | 47.18 |
2020-09-10 | 47.88 | 46.88 | 47.47 | 47.77 | 80700.0 | 47.18 |
2020-09-09 | 48.43 | 47.26 | 47.26 | 47.43 | 74300.0 | 46.85 |
2020-09-08 | 47.49 | 46.29 | 47.49 | 47.0 | 101200.0 | 46.42 |
2020-09-04 | 49.0 | 47.1 | 49.0 | 47.49 | 103900.0 | 46.91 |
2020-09-03 | 50.43 | 48.65 | 49.91 | 48.85 | 96700.0 | 48.25 |
2020-09-02 | 49.75 | 48.55 | 48.79 | 49.67 | 104700.0 | 49.06 |
2020-09-01 | 49.48 | 47.92 | 49.43 | 48.58 | 120600.0 | 47.98 |
2020-08-31 | 49.31 | 48.44 | 49.13 | 49.23 | 102900.0 | 48.63 |
2020-08-28 | 50.04 | 48.7 | 50.04 | 49.25 | 108500.0 | 48.65 |
2020-08-27 | 49.8 | 49.16 | 49.71 | 49.6 | 78800.0 | 48.99 |
2020-08-26 | 49.62 | 48.66 | 49.61 | 49.54 | 97800.0 | 48.93 |
2020-08-25 | 50.14 | 49.27 | 50.14 | 49.6 | 63500.0 | 48.99 |
2020-08-24 | 50.36 | 49.47 | 49.9 | 49.84 | 59700.0 | 49.23 |
2020-08-21 | 50.2 | 49.29 | 49.97 | 49.89 | 70800.0 | 49.28 |
2020-08-20 | 50.62 | 49.77 | 50.62 | 50.27 | 56700.0 | 49.65 |
2020-08-19 | 51.28 | 50.38 | 50.93 | 50.57 | 52600.0 | 49.95 |
2020-08-18 | 51.17 | 50.07 | 51.17 | 50.76 | 47900.0 | 50.14 |
2020-08-17 | 51.29 | 50.51 | 50.71 | 51.13 | 62900.0 | 50.5 |
2020-08-14 | 50.2 | 48.95 | 48.95 | 50.14 | 47300.0 | 49.52 |
2020-08-13 | 49.68 | 48.75 | 48.99 | 49.11 | 53700.0 | 48.51 |
2020-08-12 | 49.46 | 48.6 | 48.98 | 49.3 | 69100.0 | 48.69 |
2020-08-11 | 49.75 | 48.51 | 49.75 | 48.69 | 68300.0 | 48.09 |
2020-08-10 | 49.82 | 48.38 | 49.13 | 49.35 | 56400.0 | 48.74 |
2020-08-07 | 49.13 | 48.58 | 48.74 | 48.96 | 50200.0 | 48.36 |
2020-08-06 | 50.1 | 48.54 | 49.45 | 48.73 | 65300.0 | 48.13 |
2020-08-05 | 51.5 | 48.71 | 51.5 | 49.35 | 124800.0 | 48.74 |
2020-08-04 | 51.95 | 49.46 | 49.8 | 51.17 | 100900.0 | 50.54 |
2020-08-03 | 50.02 | 46.44 | 50.0 | 49.21 | 106500.0 | 48.61 |
2020-07-31 | 50.48 | 48.92 | 49.99 | 49.82 | 107800.0 | 49.21 |
2020-07-30 | 52.12 | 50.04 | 52.12 | 50.15 | 67300.0 | 49.53 |
2020-07-29 | 52.69 | 51.99 | 52.36 | 52.55 | 52900.0 | 51.91 |
2020-07-28 | 52.76 | 51.59 | 51.59 | 52.34 | 91600.0 | 51.7 |
2020-07-27 | 52.18 | 50.37 | 50.69 | 51.84 | 65400.0 | 51.2 |
2020-07-24 | 51.88 | 50.54 | 51.59 | 50.75 | 58900.0 | 50.13 |
2020-07-23 | 52.36 | 50.94 | 50.99 | 51.74 | 120500.0 | 50.8 |
2020-07-22 | 51.67 | 50.75 | 51.12 | 51.09 | 92800.0 | 50.16 |
2020-07-21 | 51.57 | 50.44 | 50.44 | 51.26 | 73900.0 | 50.33 |
2020-07-20 | 50.61 | 49.67 | 50.61 | 50.14 | 49400.0 | 49.23 |
2020-07-17 | 51.13 | 50.11 | 50.18 | 50.71 | 87800.0 | 49.79 |
2020-07-16 | 50.53 | 49.65 | 49.85 | 49.87 | 91600.0 | 48.96 |
2020-07-15 | 51.14 | 49.74 | 50.78 | 49.74 | 113900.0 | 48.84 |
2020-07-14 | 50.57 | 49.11 | 49.11 | 50.35 | 104700.0 | 49.43 |
2020-07-13 | 49.63 | 47.83 | 48.22 | 49.09 | 114300.0 | 48.2 |
2020-07-10 | 48.81 | 47.52 | 47.6 | 48.61 | 94400.0 | 47.73 |
2020-07-09 | 48.51 | 46.85 | 47.98 | 47.46 | 93100.0 | 46.6 |
2020-07-08 | 50.25 | 47.73 | 50.25 | 48.08 | 109100.0 | 47.21 |
2020-07-07 | 50.21 | 48.37 | 48.71 | 50.18 | 116000.0 | 49.27 |
2020-07-06 | 49.4 | 48.6 | 49.4 | 48.84 | 83800.0 | 47.95 |
2020-07-02 | 49.98 | 48.89 | 49.05 | 49.01 | 83100.0 | 48.12 |
2020-07-01 | 50.67 | 48.8 | 50.22 | 48.84 | 102200.0 | 47.95 |
2020-06-30 | 50.19 | 49.61 | 49.8 | 50.12 | 162600.0 | 49.21 |
2020-06-29 | 50.83 | 49.43 | 49.43 | 50.0 | 136400.0 | 49.09 |
2020-06-26 | 49.44 | 48.44 | 49.24 | 49.21 | 183500.0 | 48.31 |
2020-06-25 | 49.67 | 47.31 | 47.59 | 49.37 | 300900.0 | 48.47 |
2020-06-24 | 48.53 | 46.36 | 46.38 | 47.53 | 244000.0 | 46.67 |
2020-06-23 | 47.91 | 46.41 | 47.55 | 46.71 | 122900.0 | 45.86 |
2020-06-22 | 47.45 | 46.43 | 46.56 | 47.21 | 148800.0 | 46.35 |
2020-06-19 | 48.44 | 46.24 | 48.28 | 46.56 | 329900.0 | 45.71 |
2020-06-18 | 49.17 | 47.57 | 48.7 | 47.93 | 136800.0 | 47.06 |
2020-06-17 | 49.43 | 47.94 | 49.2 | 48.83 | 120900.0 | 47.94 |
2020-06-16 | 49.84 | 47.66 | 47.97 | 49.11 | 242800.0 | 48.22 |
2020-06-15 | 47.68 | 45.77 | 47.22 | 47.19 | 205000.0 | 46.33 |
2020-06-12 | 48.65 | 46.69 | 48.5 | 47.43 | 281100.0 | 46.57 |
2020-06-11 | 48.9 | 47.58 | 47.92 | 47.88 | 225400.0 | 47.01 |
2020-06-10 | 50.57 | 48.33 | 49.43 | 48.45 | 190200.0 | 47.57 |
2020-06-09 | 49.97 | 48.8 | 49.56 | 49.16 | 224400.0 | 48.27 |
2020-06-08 | 49.94 | 48.68 | 49.89 | 49.7 | 256300.0 | 48.8 |
2020-06-05 | 53.12 | 49.37 | 53.12 | 49.55 | 203500.0 | 48.65 |
2020-06-04 | 54.09 | 52.48 | 54.0 | 52.85 | 273800.0 | 51.89 |
2020-06-03 | 55.6 | 54.14 | 55.36 | 54.33 | 195100.0 | 53.34 |
2020-06-02 | 55.7 | 54.23 | 55.68 | 54.98 | 221500.0 | 53.98 |
2020-06-01 | 56.3 | 54.83 | 55.48 | 55.42 | 161700.0 | 54.41 |
2020-05-29 | 56.53 | 54.93 | 55.51 | 55.73 | 162300.0 | 54.72 |
2020-05-28 | 57.11 | 55.47 | 56.72 | 55.86 | 122800.0 | 54.84 |
2020-05-27 | 56.45 | 53.51 | 54.15 | 56.21 | 136800.0 | 55.19 |
2020-05-26 | 56.68 | 53.43 | 56.68 | 53.67 | 143100.0 | 52.69 |
2020-05-22 | 56.68 | 55.71 | 56.31 | 55.98 | 112000.0 | 54.96 |
2020-05-21 | 56.31 | 55.04 | 55.91 | 56.15 | 63000.0 | 55.13 |
2020-05-20 | 56.66 | 55.42 | 56.11 | 55.94 | 129300.0 | 54.92 |
2020-05-19 | 58.64 | 55.64 | 57.04 | 55.71 | 137700.0 | 54.7 |
2020-05-18 | 57.07 | 55.29 | 55.74 | 57.03 | 220700.0 | 55.99 |
2020-05-15 | 55.24 | 53.8 | 54.16 | 55.01 | 121800.0 | 54.01 |
2020-05-14 | 56.25 | 52.65 | 56.25 | 54.45 | 168600.0 | 53.46 |
2020-05-13 | 57.99 | 55.99 | 56.97 | 56.73 | 138000.0 | 55.7 |
2020-05-12 | 59.0 | 56.73 | 59.0 | 56.89 | 140400.0 | 55.86 |
2020-05-11 | 59.39 | 55.45 | 55.9 | 58.58 | 161700.0 | 57.51 |
2020-05-08 | 55.9 | 53.52 | 53.98 | 55.84 | 194000.0 | 54.82 |
2020-05-07 | 55.05 | 53.04 | 55.04 | 53.78 | 121900.0 | 52.5 |
2020-05-06 | 54.95 | 53.2 | 53.83 | 54.64 | 154600.0 | 53.34 |
2020-05-05 | 54.61 | 48.03 | 49.46 | 53.89 | 228900.0 | 52.6 |
2020-05-04 | 50.81 | 49.1 | 50.5 | 49.37 | 140600.0 | 48.19 |
2020-05-01 | 50.64 | 48.99 | 49.6 | 50.39 | 123000.0 | 49.19 |
2020-04-30 | 50.95 | 48.88 | 50.84 | 50.03 | 160800.0 | 48.84 |
2020-04-29 | 52.23 | 50.75 | 51.99 | 51.34 | 196700.0 | 50.12 |
2020-04-28 | 52.27 | 50.61 | 51.0 | 51.38 | 187200.0 | 50.15 |
2020-04-27 | 50.75 | 48.63 | 48.63 | 50.71 | 147800.0 | 49.5 |
2020-04-24 | 49.01 | 47.5 | 47.9 | 48.54 | 154700.0 | 47.38 |
2020-04-23 | 47.84 | 46.54 | 47.33 | 47.61 | 138900.0 | 46.47 |
2020-04-22 | 47.51 | 45.6 | 46.0 | 47.22 | 129700.0 | 46.09 |
2020-04-21 | 45.75 | 43.67 | 44.71 | 45.36 | 139800.0 | 44.28 |
2020-04-20 | 45.26 | 43.99 | 44.48 | 44.87 | 119400.0 | 43.8 |
2020-04-17 | 45.62 | 44.17 | 45.58 | 44.66 | 114700.0 | 43.59 |
2020-04-16 | 45.71 | 43.96 | 43.96 | 44.99 | 171000.0 | 43.92 |
2020-04-15 | 44.61 | 43.11 | 43.48 | 44.18 | 139500.0 | 43.13 |
2020-04-14 | 45.36 | 43.31 | 44.06 | 43.93 | 219300.0 | 42.88 |
2020-04-13 | 44.64 | 43.31 | 44.59 | 43.66 | 125800.0 | 42.62 |
2020-04-09 | 45.45 | 43.58 | 43.75 | 44.65 | 153500.0 | 43.59 |
2020-04-08 | 45.75 | 42.21 | 45.75 | 43.58 | 193300.0 | 42.54 |
2020-04-07 | 46.0 | 44.01 | 46.0 | 45.8 | 256800.0 | 44.71 |
2020-04-06 | 45.87 | 44.55 | 45.25 | 45.58 | 227100.0 | 44.49 |
2020-04-03 | 44.74 | 42.38 | 43.33 | 44.74 | 172100.0 | 43.67 |
2020-04-02 | 43.67 | 42.3 | 42.79 | 43.55 | 177800.0 | 42.51 |
2020-04-01 | 43.74 | 40.64 | 40.9 | 42.77 | 143700.0 | 41.75 |
2020-03-31 | 41.81 | 39.28 | 39.94 | 41.66 | 211600.0 | 40.67 |
2020-03-30 | 40.93 | 38.43 | 39.4 | 40.09 | 148800.0 | 39.13 |
2020-03-27 | 39.1 | 37.81 | 37.81 | 38.64 | 117600.0 | 37.72 |
2020-03-26 | 38.75 | 37.4 | 37.7 | 38.58 | 117700.0 | 37.66 |
2020-03-25 | 38.45 | 37.05 | 37.75 | 37.66 | 113400.0 | 36.76 |
2020-03-24 | 38.79 | 36.93 | 38.79 | 37.64 | 164100.0 | 36.74 |
2020-03-23 | 38.76 | 37.15 | 38.3 | 38.24 | 150900.0 | 37.33 |
2020-03-20 | 38.79 | 37.02 | 38.79 | 38.28 | 257100.0 | 37.37 |
2020-03-19 | 38.79 | 37.31 | 38.0 | 38.49 | 242100.0 | 37.57 |
2020-03-18 | 39.64 | 35.67 | 35.67 | 37.99 | 264900.0 | 37.08 |
2020-03-17 | 39.93 | 35.5 | 35.86 | 38.3 | 297500.0 | 37.39 |
2020-03-16 | 36.3 | 34.01 | 34.01 | 35.5 | 215900.0 | 34.65 |
2020-03-13 | 36.95 | 33.0 | 33.4 | 36.95 | 145400.0 | 36.07 |
2020-03-12 | 35.37 | 32.44 | 34.56 | 32.62 | 204600.0 | 31.84 |
2020-03-11 | 38.01 | 36.35 | 37.58 | 36.39 | 95100.0 | 35.52 |
2020-03-10 | 39.99 | 37.02 | 37.4 | 38.16 | 135700.0 | 37.25 |
2020-03-09 | 38.64 | 36.09 | 37.16 | 36.84 | 138000.0 | 35.96 |
2020-03-06 | 38.2 | 37.15 | 37.37 | 38.15 | 93400.0 | 37.24 |
2020-03-05 | 38.07 | 36.95 | 37.24 | 38.03 | 168500.0 | 37.12 |
2020-03-04 | 38.0 | 36.98 | 37.68 | 37.88 | 54300.0 | 36.98 |
2020-03-03 | 38.74 | 36.62 | 38.39 | 37.36 | 125500.0 | 36.47 |
2020-03-02 | 38.58 | 37.32 | 37.62 | 38.48 | 94700.0 | 37.56 |
2020-02-28 | 37.27 | 35.0 | 35.0 | 37.25 | 106600.0 | 36.36 |
2020-02-27 | 36.7 | 35.11 | 35.86 | 35.24 | 102000.0 | 34.4 |
2020-02-26 | 36.89 | 35.6 | 36.59 | 36.06 | 80200.0 | 35.2 |
2020-02-25 | 37.75 | 35.99 | 37.73 | 36.43 | 92900.0 | 35.56 |
2020-02-24 | 37.88 | 37.26 | 37.32 | 37.7 | 37300.0 | 36.8 |
2020-02-21 | 38.18 | 37.56 | 37.86 | 37.9 | 52900.0 | 37.0 |
2020-02-20 | 37.83 | 37.22 | 37.22 | 37.83 | 33000.0 | 36.93 |
2020-02-19 | 37.72 | 37.15 | 37.68 | 37.22 | 33300.0 | 36.33 |
2020-02-18 | 38.09 | 37.23 | 37.55 | 37.61 | 39400.0 | 36.71 |