名前 | Asbury Automotive Group Inc Common Stock |
ティッカー | ABG |
国 | United States |
上場年 | 2002.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 161.87 | 155.06 | 158.56 | 157.0 | 226100.0 | 157.0 |
2021-02-12 | 161.68 | 156.84 | 157.13 | 157.99 | 141200.0 | 157.99 |
2021-02-11 | 163.14 | 156.7 | 160.84 | 159.13 | 147200.0 | 159.13 |
2021-02-10 | 164.16 | 158.44 | 164.16 | 160.98 | 137900.0 | 160.98 |
2021-02-09 | 165.01 | 157.73 | 164.63 | 164.5 | 211000.0 | 164.5 |
2021-02-08 | 165.34 | 156.17 | 157.14 | 165.0 | 301700.0 | 165.0 |
2021-02-05 | 156.32 | 151.54 | 155.28 | 155.12 | 194200.0 | 155.12 |
2021-02-04 | 153.62 | 145.26 | 146.77 | 153.24 | 176500.0 | 153.24 |
2021-02-03 | 147.14 | 138.43 | 145.95 | 146.77 | 189500.0 | 146.77 |
2021-02-02 | 155.55 | 137.96 | 151.9 | 144.44 | 390800.0 | 144.44 |
2021-02-01 | 152.11 | 142.42 | 142.42 | 151.32 | 300400.0 | 151.32 |
2021-01-29 | 149.39 | 141.12 | 148.34 | 142.61 | 173200.0 | 142.61 |
2021-01-28 | 148.34 | 139.51 | 146.7 | 146.86 | 372900.0 | 146.86 |
2021-01-27 | 150.09 | 138.24 | 150.09 | 144.64 | 418300.0 | 144.64 |
2021-01-26 | 158.91 | 154.32 | 158.91 | 155.42 | 326200.0 | 155.42 |
2021-01-25 | 163.62 | 155.32 | 160.51 | 156.83 | 506000.0 | 156.83 |
2021-01-22 | 166.88 | 160.33 | 164.68 | 162.45 | 171200.0 | 162.45 |
2021-01-21 | 170.04 | 166.87 | 167.35 | 167.3 | 178800.0 | 167.3 |
2021-01-20 | 168.42 | 160.39 | 160.39 | 167.01 | 394500.0 | 167.01 |
2021-01-19 | 164.02 | 157.51 | 163.95 | 160.39 | 296000.0 | 160.39 |
2021-01-15 | 164.58 | 159.26 | 162.59 | 162.46 | 370600.0 | 162.46 |
2021-01-14 | 167.23 | 162.22 | 162.52 | 165.38 | 106600.0 | 165.38 |
2021-01-13 | 166.39 | 160.41 | 165.44 | 162.26 | 102500.0 | 162.26 |
2021-01-12 | 172.32 | 162.57 | 163.52 | 167.55 | 157900.0 | 167.55 |
2021-01-11 | 164.49 | 160.51 | 160.51 | 163.78 | 90800.0 | 163.78 |
2021-01-08 | 165.76 | 158.52 | 163.08 | 161.81 | 108600.0 | 161.81 |
2021-01-07 | 162.01 | 155.58 | 157.8 | 161.37 | 103900.0 | 161.37 |
2021-01-06 | 159.96 | 147.2 | 148.49 | 158.62 | 281200.0 | 158.62 |
2021-01-05 | 148.86 | 141.69 | 142.03 | 147.27 | 143000.0 | 147.27 |
2021-01-04 | 148.78 | 139.0 | 146.53 | 142.7 | 149800.0 | 142.7 |
2020-12-31 | 147.26 | 141.65 | 145.14 | 145.74 | 114100.0 | 145.74 |
2020-12-30 | 147.57 | 138.99 | 138.99 | 145.94 | 149600.0 | 145.94 |
2020-12-29 | 145.38 | 137.22 | 144.71 | 139.3 | 129800.0 | 139.3 |
2020-12-28 | 147.67 | 137.16 | 140.44 | 144.49 | 184000.0 | 144.49 |
2020-12-24 | 140.27 | 137.89 | 140.25 | 139.84 | 38900.0 | 139.84 |
2020-12-23 | 140.65 | 135.6 | 138.95 | 139.79 | 151100.0 | 139.79 |
2020-12-22 | 142.82 | 136.41 | 141.22 | 137.61 | 213700.0 | 137.61 |
2020-12-21 | 141.95 | 137.43 | 139.4 | 141.46 | 274200.0 | 141.46 |
2020-12-18 | 147.65 | 142.53 | 147.51 | 142.6 | 596000.0 | 142.6 |
2020-12-17 | 147.77 | 142.86 | 144.61 | 147.65 | 270800.0 | 147.65 |
2020-12-16 | 145.0 | 142.06 | 142.54 | 144.78 | 246800.0 | 144.78 |
2020-12-15 | 143.56 | 140.96 | 141.3 | 143.19 | 190100.0 | 143.19 |
2020-12-14 | 148.92 | 139.71 | 145.72 | 139.8 | 240400.0 | 139.8 |
2020-12-11 | 145.07 | 140.01 | 140.01 | 143.44 | 183000.0 | 143.44 |
2020-12-10 | 143.9 | 140.82 | 142.1 | 141.63 | 215200.0 | 141.63 |
2020-12-09 | 144.69 | 140.38 | 140.38 | 143.97 | 155200.0 | 143.97 |
2020-12-08 | 141.94 | 137.66 | 141.58 | 139.61 | 211000.0 | 139.61 |
2020-12-07 | 150.0 | 142.16 | 144.88 | 143.39 | 439100.0 | 143.39 |
2020-12-04 | 138.66 | 130.32 | 130.94 | 137.71 | 187900.0 | 137.71 |
2020-12-03 | 133.53 | 126.51 | 126.51 | 130.6 | 222200.0 | 130.6 |
2020-12-02 | 123.83 | 115.35 | 119.2 | 122.82 | 421800.0 | 122.82 |
2020-12-01 | 120.72 | 112.76 | 114.87 | 117.76 | 223000.0 | 117.76 |
2020-11-30 | 117.94 | 112.77 | 117.94 | 112.77 | 200800.0 | 112.77 |
2020-11-27 | 120.75 | 117.94 | 120.75 | 118.33 | 60000.0 | 118.33 |
2020-11-25 | 127.19 | 118.7 | 125.19 | 120.82 | 143500.0 | 120.82 |
2020-11-24 | 128.76 | 121.43 | 122.56 | 126.58 | 162400.0 | 126.58 |
2020-11-23 | 122.59 | 116.72 | 118.18 | 121.37 | 183600.0 | 121.37 |
2020-11-20 | 120.71 | 115.5 | 119.88 | 117.04 | 178100.0 | 117.04 |
2020-11-19 | 124.55 | 120.09 | 123.63 | 120.85 | 109900.0 | 120.85 |
2020-11-18 | 129.78 | 123.88 | 125.4 | 123.95 | 156700.0 | 123.95 |
2020-11-17 | 126.67 | 123.4 | 124.25 | 125.84 | 137300.0 | 125.84 |
2020-11-16 | 127.21 | 120.38 | 123.31 | 125.4 | 337400.0 | 125.4 |
2020-11-13 | 121.5 | 118.39 | 118.53 | 119.96 | 88300.0 | 119.96 |
2020-11-12 | 121.13 | 116.29 | 120.54 | 117.65 | 241300.0 | 117.65 |
2020-11-11 | 127.29 | 120.37 | 127.29 | 122.57 | 148400.0 | 122.57 |
2020-11-10 | 129.57 | 122.75 | 122.99 | 127.18 | 292600.0 | 127.18 |
2020-11-09 | 126.46 | 120.57 | 121.59 | 122.49 | 431300.0 | 122.49 |
2020-11-06 | 116.99 | 113.56 | 115.77 | 114.19 | 126300.0 | 114.19 |
2020-11-05 | 117.73 | 114.0 | 114.0 | 115.47 | 158300.0 | 115.47 |
2020-11-04 | 114.21 | 111.0 | 111.13 | 113.5 | 136700.0 | 113.5 |
2020-11-03 | 115.76 | 111.64 | 111.65 | 114.73 | 156300.0 | 114.73 |
2020-11-02 | 110.02 | 104.86 | 104.86 | 109.51 | 155900.0 | 109.51 |
2020-10-30 | 103.43 | 99.65 | 102.73 | 102.98 | 293000.0 | 102.98 |
2020-10-29 | 106.41 | 102.57 | 105.6 | 103.04 | 196600.0 | 103.04 |
2020-10-28 | 107.02 | 102.25 | 103.08 | 106.51 | 299600.0 | 106.51 |
2020-10-27 | 115.5 | 105.52 | 114.79 | 106.04 | 419100.0 | 106.04 |
2020-10-26 | 117.06 | 113.09 | 117.0 | 116.59 | 136400.0 | 116.59 |
2020-10-23 | 120.51 | 117.1 | 120.51 | 118.94 | 75400.0 | 118.94 |
2020-10-22 | 123.95 | 117.69 | 123.69 | 119.95 | 160000.0 | 119.95 |
2020-10-21 | 125.0 | 119.9 | 123.0 | 123.0 | 306500.0 | 123.0 |
2020-10-20 | 120.87 | 115.5 | 116.78 | 120.1 | 417300.0 | 120.1 |
2020-10-19 | 118.97 | 114.4 | 116.49 | 114.66 | 249100.0 | 114.66 |
2020-10-16 | 116.56 | 113.42 | 116.55 | 114.52 | 235300.0 | 114.52 |
2020-10-15 | 117.56 | 109.79 | 111.38 | 116.64 | 172100.0 | 116.64 |
2020-10-14 | 116.3 | 111.59 | 116.3 | 112.27 | 162900.0 | 112.27 |
2020-10-13 | 114.26 | 111.18 | 111.94 | 112.63 | 129600.0 | 112.63 |
2020-10-12 | 115.35 | 112.51 | 114.84 | 113.52 | 101700.0 | 113.52 |
2020-10-09 | 117.33 | 113.71 | 116.11 | 114.7 | 99900.0 | 114.7 |
2020-10-08 | 116.09 | 113.11 | 115.42 | 115.15 | 132800.0 | 115.15 |
2020-10-07 | 117.45 | 112.13 | 114.05 | 113.71 | 235100.0 | 113.71 |
2020-10-06 | 121.16 | 111.91 | 112.62 | 112.56 | 313700.0 | 112.56 |
2020-10-05 | 110.37 | 104.26 | 104.26 | 109.88 | 119600.0 | 109.88 |
2020-10-02 | 105.31 | 97.95 | 97.95 | 103.73 | 209400.0 | 103.73 |
2020-10-01 | 101.01 | 95.99 | 97.53 | 100.3 | 179400.0 | 100.3 |
2020-09-30 | 98.55 | 95.51 | 95.92 | 97.45 | 225800.0 | 97.45 |
2020-09-29 | 99.17 | 93.79 | 99.17 | 95.5 | 138200.0 | 95.5 |
2020-09-28 | 98.93 | 94.99 | 94.99 | 98.66 | 178800.0 | 98.66 |
2020-09-25 | 93.86 | 91.65 | 92.96 | 93.14 | 273400.0 | 93.14 |
2020-09-24 | 95.81 | 93.06 | 94.71 | 93.85 | 188900.0 | 93.85 |
2020-09-23 | 101.18 | 95.87 | 99.89 | 95.93 | 171500.0 | 95.93 |
2020-09-22 | 99.59 | 95.81 | 95.81 | 98.71 | 159900.0 | 98.71 |
2020-09-21 | 96.02 | 91.52 | 95.53 | 94.11 | 251600.0 | 94.11 |
2020-09-18 | 103.4 | 98.14 | 102.12 | 98.28 | 407800.0 | 98.28 |
2020-09-17 | 103.66 | 99.49 | 101.27 | 101.09 | 318100.0 | 101.09 |
2020-09-16 | 107.44 | 101.93 | 107.44 | 102.96 | 185900.0 | 102.96 |
2020-09-15 | 109.01 | 105.56 | 109.01 | 106.71 | 104000.0 | 106.71 |
2020-09-14 | 107.81 | 104.61 | 105.24 | 107.44 | 107300.0 | 107.44 |
2020-09-11 | 108.98 | 104.32 | 108.39 | 104.61 | 120900.0 | 104.61 |
2020-09-10 | 112.42 | 107.79 | 112.17 | 107.98 | 133400.0 | 107.98 |
2020-09-09 | 111.64 | 105.42 | 108.43 | 110.82 | 220600.0 | 110.82 |
2020-09-08 | 109.53 | 103.16 | 104.84 | 107.65 | 254800.0 | 107.65 |
2020-09-04 | 108.05 | 103.21 | 107.57 | 106.32 | 123100.0 | 106.32 |
2020-09-03 | 110.31 | 104.15 | 109.23 | 105.98 | 190700.0 | 105.98 |
2020-09-02 | 109.77 | 107.75 | 108.31 | 109.67 | 159900.0 | 109.67 |
2020-09-01 | 108.14 | 104.88 | 105.37 | 108.12 | 167800.0 | 108.12 |
2020-08-31 | 107.98 | 104.49 | 107.35 | 105.79 | 235800.0 | 105.79 |
2020-08-28 | 108.33 | 104.98 | 105.05 | 108.0 | 153000.0 | 108.0 |
2020-08-27 | 104.13 | 101.21 | 101.43 | 103.74 | 163100.0 | 103.74 |
2020-08-26 | 104.72 | 99.77 | 104.21 | 100.22 | 170400.0 | 100.22 |
2020-08-25 | 105.3 | 102.65 | 105.18 | 103.88 | 115700.0 | 103.88 |
2020-08-24 | 105.01 | 102.63 | 105.01 | 104.55 | 163000.0 | 104.55 |
2020-08-21 | 104.7 | 102.47 | 104.23 | 103.09 | 248000.0 | 103.09 |
2020-08-20 | 107.12 | 105.24 | 106.07 | 105.27 | 81100.0 | 105.27 |
2020-08-19 | 109.8 | 107.18 | 109.73 | 107.65 | 150500.0 | 107.65 |
2020-08-18 | 110.95 | 107.42 | 109.0 | 109.65 | 225600.0 | 109.65 |
2020-08-17 | 110.22 | 107.78 | 109.22 | 108.92 | 101600.0 | 108.92 |
2020-08-14 | 109.33 | 107.0 | 107.65 | 108.55 | 99600.0 | 108.55 |
2020-08-13 | 112.54 | 108.24 | 110.03 | 108.31 | 235700.0 | 108.31 |
2020-08-12 | 112.12 | 106.91 | 106.91 | 110.51 | 236500.0 | 110.51 |
2020-08-11 | 108.08 | 102.12 | 103.13 | 105.46 | 261600.0 | 105.46 |
2020-08-10 | 103.59 | 100.41 | 102.85 | 100.63 | 288900.0 | 100.63 |
2020-08-07 | 104.27 | 101.78 | 102.88 | 102.51 | 154700.0 | 102.51 |
2020-08-06 | 106.04 | 103.57 | 105.76 | 103.91 | 174700.0 | 103.91 |
2020-08-05 | 106.09 | 102.35 | 104.12 | 106.08 | 175900.0 | 106.08 |
2020-08-04 | 102.94 | 100.11 | 100.17 | 102.43 | 353000.0 | 102.43 |
2020-08-03 | 101.89 | 98.71 | 100.37 | 100.79 | 251000.0 | 100.79 |
2020-07-31 | 102.28 | 97.88 | 101.05 | 100.15 | 298200.0 | 100.15 |
2020-07-30 | 103.32 | 100.24 | 102.11 | 101.58 | 219000.0 | 101.58 |
2020-07-29 | 105.3 | 101.68 | 104.11 | 104.05 | 257300.0 | 104.05 |
2020-07-28 | 108.2 | 103.0 | 107.54 | 103.54 | 392400.0 | 103.54 |
2020-07-27 | 109.82 | 104.57 | 105.68 | 108.77 | 366000.0 | 108.77 |
2020-07-24 | 105.63 | 102.47 | 103.23 | 104.58 | 334600.0 | 104.58 |
2020-07-23 | 109.74 | 105.12 | 106.76 | 106.15 | 507800.0 | 106.15 |
2020-07-22 | 106.23 | 100.29 | 100.29 | 106.04 | 245500.0 | 106.04 |
2020-07-21 | 100.94 | 99.01 | 99.22 | 99.79 | 174300.0 | 99.79 |
2020-07-20 | 99.76 | 96.71 | 99.3 | 98.24 | 100200.0 | 98.24 |
2020-07-17 | 101.43 | 97.68 | 101.43 | 99.25 | 169000.0 | 99.25 |
2020-07-16 | 103.86 | 99.52 | 100.34 | 101.18 | 215200.0 | 101.18 |
2020-07-15 | 101.8 | 98.07 | 100.34 | 101.1 | 280900.0 | 101.1 |
2020-07-14 | 97.23 | 89.95 | 89.95 | 97.09 | 251500.0 | 97.09 |
2020-07-13 | 95.79 | 90.26 | 92.4 | 90.44 | 344700.0 | 90.44 |
2020-07-10 | 92.1 | 87.56 | 88.74 | 92.0 | 246000.0 | 92.0 |
2020-07-09 | 92.35 | 86.39 | 91.5 | 88.16 | 277800.0 | 88.16 |
2020-07-08 | 92.06 | 85.81 | 86.54 | 92.01 | 437700.0 | 92.01 |
2020-07-07 | 85.95 | 81.13 | 82.0 | 85.73 | 534600.0 | 85.73 |
2020-07-06 | 79.95 | 77.45 | 78.88 | 78.41 | 151800.0 | 78.41 |
2020-07-02 | 79.01 | 76.23 | 77.56 | 76.59 | 102000.0 | 76.59 |
2020-07-01 | 79.08 | 75.22 | 77.72 | 75.35 | 147400.0 | 75.35 |
2020-06-30 | 78.82 | 76.9 | 77.99 | 77.33 | 106000.0 | 77.33 |
2020-06-29 | 79.03 | 73.1 | 74.74 | 78.45 | 136100.0 | 78.45 |
2020-06-26 | 75.16 | 72.34 | 73.75 | 73.09 | 481100.0 | 73.09 |
2020-06-25 | 74.56 | 71.96 | 72.32 | 74.36 | 149900.0 | 74.36 |
2020-06-24 | 75.5 | 72.28 | 75.26 | 73.04 | 163300.0 | 73.04 |
2020-06-23 | 77.32 | 75.36 | 77.13 | 76.61 | 158700.0 | 76.61 |
2020-06-22 | 76.65 | 72.99 | 73.79 | 75.88 | 201300.0 | 75.88 |
2020-06-19 | 78.95 | 74.5 | 78.95 | 74.98 | 315600.0 | 74.98 |
2020-06-18 | 79.58 | 76.62 | 76.62 | 78.03 | 178500.0 | 78.03 |
2020-06-17 | 80.78 | 77.75 | 79.62 | 77.93 | 119300.0 | 77.93 |
2020-06-16 | 83.48 | 78.46 | 82.63 | 79.74 | 125000.0 | 79.74 |
2020-06-15 | 78.3 | 72.57 | 72.57 | 78.05 | 150000.0 | 78.05 |
2020-06-12 | 78.32 | 73.8 | 77.9 | 76.07 | 403900.0 | 76.07 |
2020-06-11 | 75.25 | 72.3 | 73.45 | 73.93 | 223100.0 | 73.93 |
2020-06-10 | 81.15 | 76.84 | 80.73 | 78.11 | 250500.0 | 78.11 |
2020-06-09 | 82.86 | 79.72 | 81.07 | 81.52 | 200000.0 | 81.52 |
2020-06-08 | 86.12 | 81.96 | 83.08 | 82.61 | 554000.0 | 82.61 |
2020-06-05 | 87.87 | 80.97 | 85.95 | 81.5 | 331200.0 | 81.5 |
2020-06-04 | 81.79 | 76.98 | 77.55 | 80.65 | 183800.0 | 80.65 |
2020-06-03 | 80.16 | 75.98 | 75.98 | 78.89 | 273200.0 | 78.89 |
2020-06-02 | 75.45 | 73.34 | 73.84 | 74.25 | 154400.0 | 74.25 |
2020-06-01 | 74.58 | 72.0 | 73.28 | 72.75 | 157100.0 | 72.75 |
2020-05-29 | 75.21 | 72.07 | 74.64 | 72.28 | 213700.0 | 72.28 |
2020-05-28 | 80.05 | 75.84 | 80.02 | 76.21 | 172700.0 | 76.21 |
2020-05-27 | 81.86 | 77.06 | 79.53 | 79.08 | 303600.0 | 79.08 |
2020-05-26 | 78.26 | 75.67 | 76.08 | 77.39 | 198700.0 | 77.39 |
2020-05-22 | 74.29 | 70.26 | 73.73 | 72.07 | 113500.0 | 72.07 |
2020-05-21 | 74.78 | 69.26 | 70.58 | 72.97 | 236400.0 | 72.97 |
2020-05-20 | 72.1 | 70.13 | 70.65 | 70.71 | 234800.0 | 70.71 |
2020-05-19 | 71.95 | 68.16 | 69.95 | 68.8 | 215700.0 | 68.8 |
2020-05-18 | 71.06 | 67.02 | 67.25 | 70.61 | 228200.0 | 70.61 |
2020-05-15 | 62.35 | 59.74 | 60.2 | 62.3 | 155300.0 | 62.3 |
2020-05-14 | 60.74 | 56.01 | 56.45 | 60.65 | 325400.0 | 60.65 |
2020-05-13 | 63.05 | 57.1 | 63.05 | 58.54 | 330500.0 | 58.54 |
2020-05-12 | 67.89 | 63.7 | 67.3 | 63.7 | 246200.0 | 63.7 |
2020-05-11 | 69.22 | 65.79 | 69.22 | 66.78 | 230000.0 | 66.78 |
2020-05-08 | 69.61 | 67.6 | 68.52 | 69.52 | 226700.0 | 69.52 |
2020-05-07 | 67.42 | 64.98 | 66.08 | 65.4 | 278200.0 | 65.4 |
2020-05-06 | 69.04 | 63.48 | 68.55 | 64.89 | 339300.0 | 64.89 |
2020-05-05 | 71.77 | 66.46 | 69.09 | 67.45 | 367400.0 | 67.45 |
2020-05-04 | 66.0 | 64.12 | 64.58 | 65.98 | 267900.0 | 65.98 |
2020-05-01 | 66.19 | 62.76 | 65.51 | 65.73 | 297000.0 | 65.73 |
2020-04-30 | 68.27 | 65.17 | 67.87 | 67.5 | 284700.0 | 67.5 |
2020-04-29 | 70.94 | 65.64 | 65.95 | 69.48 | 234700.0 | 69.48 |
2020-04-28 | 65.38 | 62.39 | 63.01 | 63.54 | 324600.0 | 63.54 |
2020-04-27 | 61.23 | 58.85 | 59.26 | 60.63 | 269600.0 | 60.63 |
2020-04-24 | 59.24 | 54.39 | 54.39 | 58.47 | 309900.0 | 58.47 |
2020-04-23 | 56.57 | 52.29 | 52.49 | 54.5 | 223000.0 | 54.5 |
2020-04-22 | 54.01 | 50.42 | 53.34 | 52.07 | 293200.0 | 52.07 |
2020-04-21 | 52.95 | 51.14 | 52.62 | 52.0 | 348000.0 | 52.0 |
2020-04-20 | 56.9 | 54.73 | 56.9 | 54.82 | 211300.0 | 54.82 |
2020-04-17 | 58.29 | 54.65 | 55.63 | 58.12 | 354100.0 | 58.12 |
2020-04-16 | 54.8 | 51.39 | 53.37 | 53.17 | 315800.0 | 53.17 |
2020-04-15 | 60.13 | 52.98 | 57.56 | 53.2 | 242500.0 | 53.2 |
2020-04-14 | 60.83 | 57.54 | 58.65 | 60.45 | 366800.0 | 60.45 |
2020-04-13 | 60.6 | 55.53 | 60.48 | 57.04 | 207200.0 | 57.04 |
2020-04-09 | 62.28 | 56.16 | 56.16 | 60.43 | 414500.0 | 60.43 |
2020-04-08 | 55.38 | 49.86 | 49.92 | 54.34 | 493200.0 | 54.34 |
2020-04-07 | 52.98 | 48.54 | 50.28 | 49.04 | 276100.0 | 49.04 |
2020-04-06 | 47.98 | 44.38 | 44.38 | 47.65 | 322600.0 | 47.65 |
2020-04-03 | 46.88 | 41.91 | 46.88 | 42.1 | 304500.0 | 42.1 |
2020-04-02 | 49.19 | 45.54 | 46.56 | 47.0 | 278600.0 | 47.0 |
2020-04-01 | 53.65 | 45.84 | 52.77 | 47.25 | 645300.0 | 47.25 |
2020-03-31 | 56.44 | 53.42 | 54.6 | 55.23 | 167400.0 | 55.23 |
2020-03-30 | 57.04 | 53.74 | 55.49 | 55.28 | 361700.0 | 55.28 |
2020-03-27 | 58.94 | 53.82 | 57.77 | 55.5 | 342000.0 | 55.5 |
2020-03-26 | 62.74 | 58.49 | 61.17 | 60.82 | 388800.0 | 60.82 |
2020-03-25 | 61.19 | 53.34 | 53.82 | 58.67 | 528000.0 | 58.67 |
2020-03-24 | 53.94 | 47.46 | 48.44 | 53.53 | 403900.0 | 53.53 |
2020-03-23 | 52.89 | 45.19 | 52.61 | 45.82 | 321300.0 | 45.82 |
2020-03-20 | 53.57 | 48.48 | 48.92 | 50.6 | 590300.0 | 50.6 |
2020-03-19 | 52.57 | 39.36 | 43.78 | 48.98 | 531700.0 | 48.98 |
2020-03-18 | 44.96 | 41.41 | 44.59 | 44.62 | 618400.0 | 44.62 |
2020-03-17 | 50.86 | 43.19 | 46.77 | 48.11 | 484500.0 | 48.11 |
2020-03-16 | 52.87 | 42.62 | 42.62 | 46.39 | 345300.0 | 46.39 |
2020-03-13 | 61.84 | 52.95 | 61.84 | 55.11 | 317300.0 | 55.11 |
2020-03-12 | 66.85 | 58.69 | 65.16 | 58.7 | 298100.0 | 58.7 |
2020-03-11 | 76.9 | 70.29 | 74.85 | 72.41 | 358200.0 | 72.41 |
2020-03-10 | 83.12 | 75.18 | 83.12 | 81.35 | 277800.0 | 81.35 |
2020-03-09 | 84.08 | 78.95 | 82.22 | 80.21 | 332500.0 | 80.21 |
2020-03-06 | 87.36 | 84.42 | 85.11 | 87.02 | 231500.0 | 87.02 |
2020-03-05 | 92.17 | 87.51 | 92.01 | 88.62 | 183600.0 | 88.62 |
2020-03-04 | 94.41 | 91.25 | 92.39 | 94.14 | 194200.0 | 94.14 |
2020-03-03 | 95.57 | 90.35 | 93.25 | 91.61 | 245500.0 | 91.61 |
2020-03-02 | 93.11 | 86.55 | 88.9 | 93.03 | 364000.0 | 93.03 |
2020-02-28 | 89.08 | 85.51 | 87.29 | 88.64 | 299100.0 | 88.64 |
2020-02-27 | 94.51 | 90.07 | 92.86 | 90.08 | 250100.0 | 90.08 |
2020-02-26 | 97.66 | 94.08 | 97.48 | 94.81 | 295000.0 | 94.81 |
2020-02-25 | 98.26 | 96.23 | 97.99 | 97.0 | 248800.0 | 97.0 |
2020-02-24 | 98.58 | 95.89 | 96.05 | 97.9 | 235200.0 | 97.9 |
2020-02-21 | 100.47 | 99.05 | 99.89 | 99.49 | 179000.0 | 99.49 |
2020-02-20 | 100.03 | 98.35 | 98.55 | 99.74 | 236400.0 | 99.74 |
2020-02-19 | 99.56 | 96.12 | 97.03 | 98.9 | 176900.0 | 98.9 |
2020-02-18 | 97.4 | 95.79 | 95.79 | 96.4 | 211600.0 | 96.4 |