名前 | Zillow Group Inc. Class A Common Stock |
ティッカー | ZG |
国 | United States |
上場年 | 2011.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 212.4 | 202.85 | 208.12 | 203.79 | 958600.0 | 203.79 |
2021-02-12 | 208.58 | 196.7 | 198.78 | 202.94 | 939900.0 | 202.94 |
2021-02-11 | 205.7 | 188.27 | 189.67 | 200.6 | 2211000.0 | 200.6 |
2021-02-10 | 174.66 | 166.0 | 174.15 | 171.71 | 989700.0 | 171.71 |
2021-02-09 | 175.6 | 166.67 | 168.01 | 172.93 | 891800.0 | 172.93 |
2021-02-08 | 169.27 | 163.4 | 165.4 | 169.08 | 1361200.0 | 169.08 |
2021-02-05 | 167.12 | 161.1 | 161.68 | 163.76 | 971700.0 | 163.76 |
2021-02-04 | 156.96 | 152.68 | 154.2 | 156.85 | 261300.0 | 156.85 |
2021-02-03 | 156.35 | 151.45 | 154.9 | 153.29 | 287800.0 | 153.29 |
2021-02-02 | 154.47 | 148.21 | 149.58 | 153.39 | 405900.0 | 153.39 |
2021-02-01 | 146.57 | 139.14 | 140.81 | 146.33 | 450900.0 | 146.33 |
2021-01-29 | 143.84 | 136.79 | 141.72 | 138.72 | 467100.0 | 138.72 |
2021-01-28 | 143.71 | 136.09 | 138.0 | 141.72 | 748600.0 | 141.72 |
2021-01-27 | 142.86 | 132.36 | 142.71 | 136.09 | 1010500.0 | 136.09 |
2021-01-26 | 155.38 | 145.08 | 153.92 | 145.68 | 452500.0 | 145.68 |
2021-01-25 | 159.16 | 149.21 | 155.58 | 152.88 | 469600.0 | 152.88 |
2021-01-22 | 153.21 | 150.4 | 151.98 | 152.05 | 283300.0 | 152.05 |
2021-01-21 | 158.8 | 152.04 | 158.0 | 152.6 | 739200.0 | 152.6 |
2021-01-20 | 157.66 | 152.8 | 153.6 | 156.64 | 1179900.0 | 156.64 |
2021-01-19 | 151.12 | 145.26 | 146.16 | 149.98 | 352600.0 | 149.98 |
2021-01-15 | 151.37 | 142.78 | 150.8 | 143.9 | 468600.0 | 143.9 |
2021-01-14 | 152.29 | 149.16 | 150.35 | 150.84 | 358700.0 | 150.84 |
2021-01-13 | 154.1 | 148.95 | 152.3 | 149.88 | 488100.0 | 149.88 |
2021-01-12 | 154.35 | 148.75 | 148.75 | 152.21 | 591300.0 | 152.21 |
2021-01-11 | 152.74 | 146.14 | 149.66 | 149.27 | 441600.0 | 149.27 |
2021-01-08 | 154.95 | 148.26 | 149.05 | 150.02 | 713900.0 | 150.02 |
2021-01-07 | 147.18 | 139.68 | 139.71 | 146.93 | 1188800.0 | 146.93 |
2021-01-06 | 141.03 | 135.52 | 138.0 | 138.22 | 624300.0 | 138.22 |
2021-01-05 | 142.5 | 134.27 | 135.03 | 139.6 | 732700.0 | 139.6 |
2021-01-04 | 137.91 | 131.49 | 136.39 | 136.51 | 907100.0 | 136.51 |
2020-12-31 | 137.54 | 134.27 | 137.39 | 135.94 | 564600.0 | 135.94 |
2020-12-30 | 139.0 | 135.71 | 137.84 | 136.75 | 273600.0 | 136.75 |
2020-12-29 | 140.4 | 132.24 | 140.01 | 136.43 | 820300.0 | 136.43 |
2020-12-28 | 145.45 | 136.83 | 144.99 | 138.34 | 507700.0 | 138.34 |
2020-12-24 | 148.13 | 143.38 | 146.62 | 143.86 | 207500.0 | 143.86 |
2020-12-23 | 147.99 | 143.29 | 147.0 | 145.94 | 750200.0 | 145.94 |
2020-12-22 | 149.44 | 142.01 | 143.08 | 146.69 | 913600.0 | 146.69 |
2020-12-21 | 141.55 | 135.52 | 136.44 | 141.36 | 1049500.0 | 141.36 |
2020-12-18 | 144.13 | 138.51 | 144.0 | 140.15 | 1833500.0 | 140.15 |
2020-12-17 | 145.18 | 140.76 | 140.76 | 142.89 | 1191800.0 | 142.89 |
2020-12-16 | 141.88 | 136.51 | 141.64 | 140.27 | 906400.0 | 140.27 |
2020-12-15 | 143.8 | 135.7 | 138.39 | 138.08 | 799200.0 | 138.08 |
2020-12-14 | 139.03 | 130.0 | 130.0 | 137.65 | 1270900.0 | 137.65 |
2020-12-11 | 129.38 | 123.42 | 123.42 | 129.03 | 740000.0 | 129.03 |
2020-12-10 | 126.64 | 117.79 | 119.04 | 123.65 | 840000.0 | 123.65 |
2020-12-09 | 127.35 | 118.3 | 118.49 | 119.9 | 928000.0 | 119.9 |
2020-12-08 | 118.6 | 114.22 | 116.57 | 117.63 | 694600.0 | 117.63 |
2020-12-07 | 117.49 | 110.51 | 110.51 | 116.36 | 521900.0 | 116.36 |
2020-12-04 | 112.38 | 109.65 | 111.7 | 110.43 | 423300.0 | 110.43 |
2020-12-03 | 113.19 | 110.85 | 111.6 | 111.14 | 980100.0 | 111.14 |
2020-12-02 | 112.48 | 108.02 | 110.1 | 111.88 | 863400.0 | 111.88 |
2020-12-01 | 113.49 | 109.39 | 111.42 | 110.92 | 941200.0 | 110.92 |
2020-11-30 | 111.28 | 105.57 | 111.1 | 110.35 | 4059600.0 | 110.35 |
2020-11-27 | 110.83 | 108.82 | 110.48 | 110.6 | 433200.0 | 110.6 |
2020-11-25 | 112.42 | 107.7 | 109.8 | 109.45 | 1061400.0 | 109.45 |
2020-11-24 | 116.59 | 108.07 | 116.01 | 108.78 | 989000.0 | 108.78 |
2020-11-23 | 118.31 | 113.45 | 114.09 | 116.34 | 540000.0 | 116.34 |
2020-11-20 | 114.91 | 109.54 | 111.32 | 113.43 | 903600.0 | 113.43 |
2020-11-19 | 111.58 | 103.92 | 103.92 | 111.24 | 649500.0 | 111.24 |
2020-11-18 | 108.06 | 102.6 | 108.06 | 104.04 | 628600.0 | 104.04 |
2020-11-17 | 109.45 | 105.6 | 108.82 | 106.96 | 532900.0 | 106.96 |
2020-11-16 | 109.5 | 105.18 | 107.95 | 108.52 | 557000.0 | 108.52 |
2020-11-13 | 110.99 | 106.06 | 110.68 | 107.97 | 653900.0 | 107.97 |
2020-11-12 | 112.61 | 108.15 | 110.1 | 108.69 | 1074400.0 | 108.69 |
2020-11-11 | 110.64 | 102.43 | 102.66 | 110.11 | 1620000.0 | 110.11 |
2020-11-10 | 104.56 | 96.08 | 104.0 | 101.19 | 937500.0 | 101.19 |
2020-11-09 | 116.98 | 104.24 | 116.14 | 104.59 | 1565100.0 | 104.59 |
2020-11-06 | 120.25 | 113.06 | 114.72 | 119.58 | 2256500.0 | 119.58 |
2020-11-05 | 105.17 | 102.26 | 103.11 | 104.11 | 987800.0 | 104.11 |
2020-11-04 | 100.92 | 94.78 | 95.18 | 100.61 | 903900.0 | 100.61 |
2020-11-03 | 93.77 | 88.79 | 91.32 | 92.46 | 467100.0 | 92.46 |
2020-11-02 | 91.16 | 88.09 | 89.92 | 89.79 | 573500.0 | 89.79 |
2020-10-30 | 92.39 | 86.11 | 91.65 | 89.33 | 699800.0 | 89.33 |
2020-10-29 | 93.87 | 90.67 | 91.29 | 92.72 | 881800.0 | 92.72 |
2020-10-28 | 91.78 | 89.5 | 90.46 | 90.28 | 508700.0 | 90.28 |
2020-10-27 | 94.27 | 91.49 | 94.27 | 93.08 | 456000.0 | 93.08 |
2020-10-26 | 95.95 | 90.51 | 95.09 | 92.53 | 558700.0 | 92.53 |
2020-10-23 | 97.75 | 95.25 | 97.17 | 96.76 | 435800.0 | 96.76 |
2020-10-22 | 101.31 | 95.07 | 99.36 | 97.17 | 747000.0 | 97.17 |
2020-10-21 | 102.49 | 98.77 | 99.21 | 99.1 | 452200.0 | 99.1 |
2020-10-20 | 100.67 | 97.82 | 99.51 | 99.06 | 1078400.0 | 99.06 |
2020-10-19 | 101.33 | 97.68 | 98.77 | 98.82 | 537700.0 | 98.82 |
2020-10-16 | 104.27 | 97.74 | 103.37 | 97.87 | 819200.0 | 97.87 |
2020-10-15 | 106.37 | 101.54 | 102.5 | 102.29 | 426700.0 | 102.29 |
2020-10-14 | 105.36 | 101.58 | 103.32 | 103.36 | 509900.0 | 103.36 |
2020-10-13 | 103.36 | 100.11 | 101.4 | 101.55 | 522700.0 | 101.55 |
2020-10-12 | 106.62 | 100.31 | 106.3 | 101.09 | 578600.0 | 101.09 |
2020-10-09 | 106.31 | 103.78 | 105.42 | 104.64 | 762600.0 | 104.64 |
2020-10-08 | 106.8 | 104.33 | 106.31 | 105.09 | 439100.0 | 105.09 |
2020-10-07 | 108.5 | 104.6 | 107.59 | 105.79 | 866700.0 | 105.79 |
2020-10-06 | 110.69 | 104.22 | 110.1 | 105.28 | 723600.0 | 105.28 |
2020-10-05 | 112.21 | 109.48 | 109.49 | 110.26 | 683000.0 | 110.26 |
2020-10-02 | 109.4 | 103.57 | 103.93 | 108.0 | 718800.0 | 108.0 |
2020-10-01 | 108.07 | 102.7 | 104.17 | 107.56 | 1176700.0 | 107.56 |
2020-09-30 | 103.92 | 100.63 | 101.08 | 101.54 | 673000.0 | 101.54 |
2020-09-29 | 102.62 | 100.06 | 100.44 | 101.39 | 487900.0 | 101.39 |
2020-09-28 | 102.81 | 99.9 | 102.64 | 100.98 | 421700.0 | 100.98 |
2020-09-25 | 101.85 | 98.51 | 99.3 | 101.2 | 758700.0 | 101.2 |
2020-09-24 | 99.85 | 93.16 | 94.94 | 97.44 | 615600.0 | 97.44 |
2020-09-23 | 101.57 | 95.41 | 98.8 | 95.93 | 863400.0 | 95.93 |
2020-09-22 | 98.88 | 94.13 | 95.7 | 98.6 | 1320900.0 | 98.6 |
2020-09-21 | 95.34 | 90.8 | 92.78 | 94.81 | 1324900.0 | 94.81 |
2020-09-18 | 97.7 | 92.85 | 97.0 | 95.31 | 1259100.0 | 95.31 |
2020-09-17 | 96.66 | 91.73 | 92.68 | 95.97 | 1530700.0 | 95.97 |
2020-09-16 | 97.05 | 91.71 | 92.08 | 94.7 | 1267100.0 | 94.7 |
2020-09-15 | 92.65 | 86.66 | 88.3 | 91.0 | 1059600.0 | 91.0 |
2020-09-14 | 88.79 | 85.76 | 87.42 | 87.05 | 795100.0 | 87.05 |
2020-09-11 | 85.86 | 82.43 | 83.3 | 85.24 | 576100.0 | 85.24 |
2020-09-10 | 86.06 | 81.97 | 82.94 | 82.54 | 596800.0 | 82.54 |
2020-09-09 | 83.74 | 80.2 | 82.39 | 82.27 | 516200.0 | 82.27 |
2020-09-08 | 84.4 | 79.25 | 80.47 | 80.49 | 561200.0 | 80.49 |
2020-09-04 | 85.58 | 78.74 | 84.76 | 83.44 | 485600.0 | 83.44 |
2020-09-03 | 87.51 | 82.3 | 87.51 | 85.02 | 529600.0 | 85.02 |
2020-09-02 | 92.66 | 87.91 | 91.2 | 88.9 | 1039100.0 | 88.9 |
2020-09-01 | 88.82 | 85.21 | 85.24 | 88.26 | 395200.0 | 88.26 |
2020-08-31 | 87.35 | 84.06 | 87.07 | 85.28 | 453400.0 | 85.28 |
2020-08-28 | 87.68 | 84.8 | 85.44 | 86.95 | 460100.0 | 86.95 |
2020-08-27 | 86.49 | 82.82 | 83.77 | 84.96 | 477800.0 | 84.96 |
2020-08-26 | 85.45 | 82.8 | 82.8 | 83.55 | 562800.0 | 83.55 |
2020-08-25 | 83.1 | 80.23 | 83.04 | 82.63 | 387900.0 | 82.63 |
2020-08-24 | 84.82 | 82.14 | 83.87 | 83.36 | 460100.0 | 83.36 |
2020-08-21 | 84.36 | 82.76 | 83.44 | 82.89 | 615300.0 | 82.89 |
2020-08-20 | 84.91 | 82.51 | 83.23 | 82.88 | 504600.0 | 82.88 |
2020-08-19 | 84.81 | 81.04 | 82.34 | 83.5 | 575700.0 | 83.5 |
2020-08-18 | 82.94 | 80.06 | 80.4 | 82.39 | 560600.0 | 82.39 |
2020-08-17 | 80.71 | 77.26 | 77.54 | 79.82 | 478500.0 | 79.82 |
2020-08-14 | 77.03 | 73.62 | 74.63 | 76.67 | 464200.0 | 76.67 |
2020-08-13 | 77.68 | 74.04 | 76.73 | 74.56 | 823900.0 | 74.56 |
2020-08-12 | 78.49 | 75.6 | 75.76 | 76.1 | 388600.0 | 76.1 |
2020-08-11 | 79.55 | 74.91 | 79.33 | 75.24 | 534700.0 | 75.24 |
2020-08-10 | 80.88 | 78.42 | 79.75 | 79.41 | 944600.0 | 79.41 |
2020-08-07 | 85.16 | 76.24 | 79.45 | 79.84 | 3803900.0 | 79.84 |
2020-08-06 | 73.2 | 70.25 | 70.28 | 71.57 | 1370900.0 | 71.57 |
2020-08-05 | 70.97 | 67.46 | 68.61 | 70.64 | 820000.0 | 70.64 |
2020-08-04 | 69.92 | 66.91 | 68.5 | 68.1 | 547800.0 | 68.1 |
2020-08-03 | 68.84 | 66.73 | 68.82 | 67.76 | 306400.0 | 67.76 |
2020-07-31 | 70.86 | 67.08 | 70.46 | 68.09 | 539500.0 | 68.09 |
2020-07-30 | 69.96 | 65.5 | 65.75 | 69.53 | 638000.0 | 69.53 |
2020-07-29 | 66.87 | 64.86 | 65.58 | 66.41 | 435400.0 | 66.41 |
2020-07-28 | 67.16 | 64.86 | 66.44 | 64.86 | 485600.0 | 64.86 |
2020-07-27 | 66.9 | 64.91 | 66.18 | 66.73 | 655500.0 | 66.73 |
2020-07-24 | 67.28 | 64.0 | 64.16 | 65.43 | 521700.0 | 65.43 |
2020-07-23 | 69.01 | 64.11 | 66.92 | 65.33 | 656800.0 | 65.33 |
2020-07-22 | 67.55 | 64.5 | 64.6 | 66.98 | 459900.0 | 66.98 |
2020-07-21 | 67.54 | 64.39 | 66.96 | 64.56 | 544700.0 | 64.56 |
2020-07-20 | 66.83 | 64.02 | 64.17 | 65.97 | 689400.0 | 65.97 |
2020-07-17 | 64.32 | 61.75 | 62.49 | 64.05 | 549500.0 | 64.05 |
2020-07-16 | 62.4 | 57.75 | 57.99 | 61.74 | 423400.0 | 61.74 |
2020-07-15 | 59.51 | 56.96 | 59.15 | 58.97 | 459600.0 | 58.97 |
2020-07-14 | 59.2 | 56.3 | 58.14 | 57.75 | 487100.0 | 57.75 |
2020-07-13 | 62.98 | 58.07 | 62.67 | 58.22 | 653000.0 | 58.22 |
2020-07-10 | 62.77 | 61.09 | 62.39 | 61.75 | 366600.0 | 61.75 |
2020-07-09 | 64.01 | 61.51 | 63.4 | 62.42 | 258200.0 | 62.42 |
2020-07-08 | 63.37 | 60.19 | 63.23 | 63.2 | 591500.0 | 63.2 |
2020-07-07 | 65.82 | 60.25 | 60.88 | 62.03 | 666200.0 | 62.03 |
2020-07-06 | 62.79 | 60.05 | 61.0 | 60.98 | 558500.0 | 60.98 |
2020-07-02 | 60.39 | 58.59 | 59.89 | 59.39 | 583600.0 | 59.39 |
2020-07-01 | 59.38 | 57.36 | 57.82 | 58.6 | 394000.0 | 58.6 |
2020-06-30 | 57.85 | 55.86 | 56.69 | 57.48 | 523800.0 | 57.48 |
2020-06-29 | 57.26 | 54.26 | 55.35 | 56.71 | 446500.0 | 56.71 |
2020-06-26 | 58.96 | 54.8 | 58.75 | 55.43 | 1056300.0 | 55.43 |
2020-06-25 | 59.32 | 57.68 | 58.57 | 58.86 | 393600.0 | 58.86 |
2020-06-24 | 62.67 | 58.14 | 62.28 | 59.02 | 568300.0 | 59.02 |
2020-06-23 | 63.71 | 60.98 | 60.98 | 62.77 | 805500.0 | 62.77 |
2020-06-22 | 62.6 | 59.57 | 61.81 | 60.51 | 595300.0 | 60.51 |
2020-06-19 | 64.42 | 61.5 | 61.98 | 62.0 | 814100.0 | 62.0 |
2020-06-18 | 61.88 | 60.1 | 60.49 | 61.33 | 391700.0 | 61.33 |
2020-06-17 | 62.28 | 59.93 | 61.33 | 60.58 | 640400.0 | 60.58 |
2020-06-16 | 62.93 | 58.96 | 62.87 | 59.4 | 642400.0 | 59.4 |
2020-06-15 | 60.68 | 55.53 | 55.96 | 60.02 | 555500.0 | 60.02 |
2020-06-12 | 58.88 | 55.65 | 58.58 | 56.95 | 422900.0 | 56.95 |
2020-06-11 | 58.65 | 55.86 | 57.19 | 56.28 | 639500.0 | 56.28 |
2020-06-10 | 61.51 | 58.81 | 61.51 | 59.51 | 570800.0 | 59.51 |
2020-06-09 | 62.71 | 60.14 | 61.41 | 60.99 | 673700.0 | 60.99 |
2020-06-08 | 64.0 | 61.06 | 63.56 | 62.15 | 896900.0 | 62.15 |
2020-06-05 | 65.74 | 59.11 | 63.36 | 59.52 | 1051600.0 | 59.52 |
2020-06-04 | 65.49 | 60.1 | 63.02 | 61.38 | 936200.0 | 61.38 |
2020-06-03 | 62.9 | 59.55 | 60.0 | 62.13 | 730100.0 | 62.13 |
2020-06-02 | 59.69 | 57.53 | 59.31 | 59.32 | 487500.0 | 59.32 |
2020-06-01 | 58.72 | 57.12 | 57.99 | 58.3 | 458300.0 | 58.3 |
2020-05-29 | 58.2 | 56.26 | 58.1 | 57.96 | 591600.0 | 57.96 |
2020-05-28 | 60.48 | 57.06 | 59.0 | 57.21 | 605300.0 | 57.21 |
2020-05-27 | 60.23 | 56.85 | 60.0 | 59.04 | 983900.0 | 59.04 |
2020-05-26 | 60.18 | 57.28 | 58.0 | 58.65 | 1449100.0 | 58.65 |
2020-05-22 | 56.16 | 53.71 | 53.79 | 55.98 | 1078700.0 | 55.98 |
2020-05-21 | 54.45 | 52.56 | 53.46 | 53.43 | 460200.0 | 53.43 |
2020-05-20 | 54.03 | 51.95 | 51.95 | 53.41 | 728800.0 | 53.41 |
2020-05-19 | 52.48 | 48.75 | 49.87 | 50.71 | 602000.0 | 50.71 |
2020-05-18 | 51.93 | 48.89 | 50.69 | 49.44 | 885500.0 | 49.44 |
2020-05-15 | 49.25 | 46.18 | 47.0 | 48.51 | 573700.0 | 48.51 |
2020-05-14 | 47.27 | 44.76 | 45.44 | 47.1 | 882200.0 | 47.1 |
2020-05-13 | 47.17 | 44.7 | 45.89 | 46.25 | 1633200.0 | 46.25 |
2020-05-12 | 53.3 | 48.24 | 51.71 | 48.52 | 1410200.0 | 48.52 |
2020-05-11 | 55.52 | 51.02 | 51.23 | 55.11 | 1164200.0 | 55.11 |
2020-05-08 | 56.75 | 48.98 | 51.0 | 52.69 | 2863200.0 | 52.69 |
2020-05-07 | 48.83 | 43.67 | 43.67 | 48.19 | 1369500.0 | 48.19 |
2020-05-06 | 43.79 | 42.89 | 43.14 | 42.92 | 676100.0 | 42.92 |
2020-05-05 | 44.43 | 42.55 | 42.96 | 42.86 | 362500.0 | 42.86 |
2020-05-04 | 42.1 | 40.23 | 40.65 | 41.83 | 306100.0 | 41.83 |
2020-05-01 | 42.64 | 41.32 | 42.06 | 41.73 | 510300.0 | 41.73 |
2020-04-30 | 44.54 | 42.37 | 44.39 | 43.54 | 398400.0 | 43.54 |
2020-04-29 | 45.44 | 42.97 | 43.43 | 44.98 | 648500.0 | 44.98 |
2020-04-28 | 44.64 | 41.0 | 43.83 | 41.76 | 717100.0 | 41.76 |
2020-04-27 | 42.43 | 40.3 | 40.78 | 42.19 | 585400.0 | 42.19 |
2020-04-24 | 40.63 | 37.62 | 38.0 | 40.17 | 601000.0 | 40.17 |
2020-04-23 | 39.4 | 37.44 | 38.05 | 37.84 | 602300.0 | 37.84 |
2020-04-22 | 38.56 | 36.45 | 37.0 | 38.01 | 674800.0 | 38.01 |
2020-04-21 | 36.14 | 34.28 | 35.06 | 35.67 | 541900.0 | 35.67 |
2020-04-20 | 36.74 | 34.13 | 34.13 | 35.97 | 363700.0 | 35.97 |
2020-04-17 | 35.97 | 34.19 | 34.95 | 35.88 | 691100.0 | 35.88 |
2020-04-16 | 36.69 | 32.77 | 36.69 | 33.0 | 696000.0 | 33.0 |
2020-04-15 | 37.06 | 35.06 | 36.74 | 35.74 | 520600.0 | 35.74 |
2020-04-14 | 39.95 | 37.89 | 39.15 | 38.31 | 734100.0 | 38.31 |
2020-04-13 | 40.18 | 36.85 | 40.07 | 37.95 | 698900.0 | 37.95 |
2020-04-09 | 41.72 | 39.23 | 40.18 | 40.07 | 1156300.0 | 40.07 |
2020-04-08 | 39.93 | 37.91 | 38.23 | 38.65 | 1132300.0 | 38.65 |
2020-04-07 | 40.7 | 36.66 | 38.63 | 37.25 | 1444800.0 | 37.25 |
2020-04-06 | 36.54 | 31.39 | 31.55 | 36.52 | 1406300.0 | 36.52 |
2020-04-03 | 30.05 | 28.41 | 29.35 | 29.58 | 661300.0 | 29.58 |
2020-04-02 | 30.87 | 28.26 | 29.55 | 29.1 | 779000.0 | 29.1 |
2020-04-01 | 32.12 | 29.43 | 31.94 | 30.04 | 1007900.0 | 30.04 |
2020-03-31 | 35.9 | 33.19 | 34.83 | 33.97 | 862200.0 | 33.97 |
2020-03-30 | 36.92 | 33.33 | 35.66 | 34.71 | 1236900.0 | 34.71 |
2020-03-27 | 37.56 | 34.6 | 35.97 | 35.91 | 1992000.0 | 35.91 |
2020-03-26 | 40.75 | 37.61 | 38.14 | 38.66 | 1316700.0 | 38.66 |
2020-03-25 | 42.3 | 35.25 | 35.99 | 37.78 | 2450500.0 | 37.78 |
2020-03-24 | 37.8 | 32.19 | 32.19 | 35.52 | 1696000.0 | 35.52 |
2020-03-23 | 30.4 | 25.17 | 26.27 | 30.06 | 1357600.0 | 30.06 |
2020-03-20 | 30.48 | 25.66 | 25.96 | 26.49 | 2035500.0 | 26.49 |
2020-03-19 | 26.12 | 21.67 | 23.29 | 25.0 | 1793000.0 | 25.0 |
2020-03-18 | 25.8 | 18.65 | 25.51 | 23.51 | 2601100.0 | 23.51 |
2020-03-17 | 30.09 | 24.95 | 28.46 | 27.38 | 1599400.0 | 27.38 |
2020-03-16 | 32.0 | 27.25 | 30.85 | 27.95 | 2519600.0 | 27.95 |
2020-03-13 | 39.8 | 33.4 | 37.41 | 36.32 | 1481400.0 | 36.32 |
2020-03-12 | 38.03 | 33.63 | 38.0 | 35.14 | 2241200.0 | 35.14 |
2020-03-11 | 44.57 | 40.43 | 44.14 | 41.31 | 1404600.0 | 41.31 |
2020-03-10 | 47.18 | 41.5 | 46.93 | 45.58 | 911700.0 | 45.58 |
2020-03-09 | 46.67 | 44.5 | 45.83 | 45.15 | 790500.0 | 45.15 |
2020-03-06 | 51.25 | 48.06 | 50.1 | 49.74 | 730600.0 | 49.74 |
2020-03-05 | 53.81 | 51.35 | 53.44 | 51.93 | 456000.0 | 51.93 |
2020-03-04 | 55.04 | 53.42 | 54.57 | 54.35 | 524400.0 | 54.35 |
2020-03-03 | 55.75 | 52.1 | 54.64 | 53.51 | 992700.0 | 53.51 |
2020-03-02 | 56.13 | 52.07 | 55.71 | 54.62 | 1012200.0 | 54.62 |
2020-02-28 | 56.36 | 51.5 | 52.75 | 55.67 | 1740200.0 | 55.67 |
2020-02-27 | 57.29 | 54.25 | 55.5 | 54.36 | 1109100.0 | 54.36 |
2020-02-26 | 59.67 | 56.7 | 58.05 | 57.54 | 682300.0 | 57.54 |
2020-02-25 | 60.77 | 57.81 | 60.36 | 58.14 | 731600.0 | 58.14 |
2020-02-24 | 61.96 | 58.86 | 61.44 | 59.99 | 1668200.0 | 59.99 |
2020-02-21 | 66.63 | 63.68 | 63.85 | 65.59 | 1368800.0 | 65.59 |
2020-02-20 | 66.96 | 62.5 | 62.88 | 64.17 | 4791500.0 | 64.17 |
2020-02-19 | 55.43 | 52.67 | 52.67 | 54.84 | 2506700.0 | 54.84 |
2020-02-18 | 53.06 | 51.38 | 51.38 | 52.39 | 798800.0 | 52.39 |