名前 | Avangrid Inc. Common Stock |
ティッカー | AGR |
国 | United States |
上場年 | 2015.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 47.15 | 45.25 | 47.15 | 46.14 | 843400.0 | 46.14 |
2021-02-12 | 47.69 | 47.04 | 47.23 | 47.11 | 340300.0 | 47.11 |
2021-02-11 | 47.9 | 46.99 | 47.6 | 47.31 | 568200.0 | 47.31 |
2021-02-10 | 47.76 | 47.15 | 47.4 | 47.56 | 616500.0 | 47.56 |
2021-02-09 | 47.83 | 47.02 | 47.47 | 47.41 | 484300.0 | 47.41 |
2021-02-08 | 48.45 | 47.22 | 48.06 | 47.4 | 709100.0 | 47.4 |
2021-02-05 | 47.86 | 47.18 | 47.2 | 47.85 | 449500.0 | 47.85 |
2021-02-04 | 47.3 | 46.44 | 46.9 | 47.02 | 485700.0 | 47.02 |
2021-02-03 | 47.1 | 46.44 | 46.84 | 46.82 | 686400.0 | 46.82 |
2021-02-02 | 47.86 | 46.91 | 47.44 | 46.95 | 392600.0 | 46.95 |
2021-02-01 | 47.55 | 46.21 | 46.47 | 47.36 | 457200.0 | 47.36 |
2021-01-29 | 47.14 | 46.23 | 47.0 | 46.27 | 1141200.0 | 46.27 |
2021-01-28 | 48.96 | 47.04 | 47.68 | 47.24 | 866500.0 | 47.24 |
2021-01-27 | 48.33 | 46.45 | 46.58 | 47.49 | 1353500.0 | 47.49 |
2021-01-26 | 47.22 | 46.29 | 46.87 | 46.84 | 583800.0 | 46.84 |
2021-01-25 | 47.61 | 46.0 | 46.42 | 46.97 | 637500.0 | 46.97 |
2021-01-22 | 46.58 | 45.25 | 45.68 | 46.39 | 364200.0 | 46.39 |
2021-01-21 | 46.95 | 45.69 | 46.3 | 45.84 | 597300.0 | 45.84 |
2021-01-20 | 46.16 | 45.0 | 45.25 | 46.14 | 505000.0 | 46.14 |
2021-01-19 | 46.0 | 45.25 | 45.86 | 45.41 | 406400.0 | 45.41 |
2021-01-15 | 45.78 | 44.45 | 44.86 | 45.71 | 659500.0 | 45.71 |
2021-01-14 | 45.75 | 44.64 | 45.71 | 45.0 | 730100.0 | 45.0 |
2021-01-13 | 45.95 | 44.93 | 45.3 | 45.82 | 676700.0 | 45.82 |
2021-01-12 | 46.47 | 44.96 | 46.3 | 45.47 | 661200.0 | 45.47 |
2021-01-11 | 47.13 | 46.04 | 46.43 | 46.39 | 1368100.0 | 46.39 |
2021-01-08 | 47.08 | 45.27 | 45.55 | 46.97 | 796100.0 | 46.97 |
2021-01-07 | 46.68 | 45.38 | 46.41 | 45.66 | 733700.0 | 45.66 |
2021-01-06 | 46.42 | 44.67 | 44.84 | 46.29 | 903800.0 | 46.29 |
2021-01-05 | 45.28 | 44.02 | 44.94 | 44.51 | 649800.0 | 44.51 |
2021-01-04 | 45.78 | 44.78 | 45.48 | 44.9 | 493200.0 | 44.9 |
2020-12-31 | 45.53 | 44.94 | 45.24 | 45.45 | 368500.0 | 45.45 |
2020-12-30 | 45.62 | 45.13 | 45.22 | 45.49 | 315700.0 | 45.49 |
2020-12-29 | 45.93 | 44.95 | 45.57 | 45.07 | 432400.0 | 45.07 |
2020-12-28 | 45.48 | 44.87 | 45.11 | 45.45 | 374500.0 | 45.45 |
2020-12-24 | 45.02 | 44.41 | 44.94 | 44.88 | 142100.0 | 44.88 |
2020-12-23 | 45.28 | 44.53 | 44.59 | 44.74 | 375300.0 | 44.74 |
2020-12-22 | 45.26 | 44.39 | 44.72 | 44.43 | 452500.0 | 44.43 |
2020-12-21 | 44.8 | 44.17 | 44.8 | 44.77 | 508800.0 | 44.77 |
2020-12-18 | 46.68 | 45.0 | 46.13 | 45.03 | 1178600.0 | 45.03 |
2020-12-17 | 46.37 | 45.35 | 45.39 | 46.04 | 984600.0 | 46.04 |
2020-12-16 | 45.98 | 44.9 | 45.54 | 45.25 | 740100.0 | 45.25 |
2020-12-15 | 45.5 | 44.36 | 44.49 | 45.33 | 462100.0 | 45.33 |
2020-12-14 | 45.59 | 44.43 | 45.01 | 44.48 | 984200.0 | 44.48 |
2020-12-11 | 45.52 | 44.79 | 45.24 | 44.89 | 650100.0 | 44.89 |
2020-12-10 | 45.77 | 44.73 | 45.48 | 45.24 | 753200.0 | 45.24 |
2020-12-09 | 46.35 | 45.58 | 46.07 | 45.97 | 512500.0 | 45.53 |
2020-12-08 | 46.93 | 45.85 | 46.09 | 46.17 | 484400.0 | 45.73 |
2020-12-07 | 47.09 | 46.08 | 46.74 | 46.35 | 784100.0 | 45.91 |
2020-12-04 | 47.01 | 46.18 | 46.99 | 46.62 | 445000.0 | 46.17 |
2020-12-03 | 47.16 | 46.53 | 46.72 | 46.77 | 811700.0 | 46.32 |
2020-12-02 | 47.39 | 46.46 | 47.09 | 46.86 | 737100.0 | 46.41 |
2020-12-01 | 47.64 | 46.71 | 46.71 | 47.28 | 731500.0 | 46.83 |
2020-11-30 | 46.98 | 46.31 | 46.63 | 46.54 | 778800.0 | 46.09 |
2020-11-27 | 47.1 | 46.3 | 46.99 | 46.61 | 208000.0 | 46.16 |
2020-11-25 | 47.53 | 46.64 | 47.02 | 46.92 | 841500.0 | 46.47 |
2020-11-24 | 47.04 | 46.24 | 46.33 | 46.89 | 640600.0 | 46.44 |
2020-11-23 | 46.7 | 45.68 | 46.45 | 46.09 | 596300.0 | 45.65 |
2020-11-20 | 47.04 | 45.85 | 46.5 | 46.4 | 683400.0 | 45.96 |
2020-11-19 | 47.85 | 46.55 | 47.57 | 46.75 | 645100.0 | 46.3 |
2020-11-18 | 48.97 | 47.47 | 48.76 | 47.57 | 658100.0 | 47.11 |
2020-11-17 | 50.49 | 48.57 | 50.0 | 48.59 | 923500.0 | 48.12 |
2020-11-16 | 51.0 | 49.66 | 50.85 | 50.29 | 1171500.0 | 49.81 |
2020-11-13 | 51.0 | 50.2 | 50.83 | 50.56 | 742600.0 | 50.08 |
2020-11-12 | 51.42 | 49.87 | 51.23 | 50.51 | 600000.0 | 50.03 |
2020-11-11 | 52.28 | 51.3 | 51.79 | 51.44 | 727500.0 | 50.95 |
2020-11-10 | 51.96 | 51.07 | 51.28 | 51.85 | 581100.0 | 51.35 |
2020-11-09 | 52.56 | 50.99 | 51.8 | 51.13 | 824900.0 | 50.64 |
2020-11-06 | 51.51 | 50.21 | 51.02 | 50.5 | 398500.0 | 50.02 |
2020-11-05 | 51.75 | 50.29 | 50.85 | 51.17 | 553100.0 | 50.68 |
2020-11-04 | 51.6 | 50.26 | 51.17 | 50.29 | 699200.0 | 49.81 |
2020-11-03 | 51.73 | 50.27 | 50.74 | 51.25 | 711600.0 | 50.76 |
2020-11-02 | 50.29 | 49.55 | 49.69 | 50.23 | 523400.0 | 49.75 |
2020-10-30 | 50.21 | 49.02 | 49.64 | 49.34 | 482000.0 | 48.87 |
2020-10-29 | 50.29 | 48.78 | 49.38 | 49.86 | 639800.0 | 49.38 |
2020-10-28 | 50.33 | 49.17 | 49.85 | 49.44 | 751400.0 | 48.97 |
2020-10-27 | 50.81 | 49.88 | 50.1 | 50.43 | 698900.0 | 49.95 |
2020-10-26 | 50.29 | 49.33 | 49.75 | 50.14 | 767700.0 | 49.66 |
2020-10-23 | 50.26 | 49.22 | 49.66 | 50.0 | 908700.0 | 49.52 |
2020-10-22 | 50.29 | 48.8 | 50.19 | 49.39 | 1282900.0 | 48.92 |
2020-10-21 | 52.5 | 49.57 | 52.0 | 50.3 | 2423600.0 | 49.82 |
2020-10-20 | 54.79 | 53.88 | 54.07 | 54.06 | 373600.0 | 53.54 |
2020-10-19 | 55.18 | 53.85 | 54.94 | 53.93 | 2192500.0 | 53.41 |
2020-10-16 | 55.51 | 55.06 | 55.31 | 55.09 | 422800.0 | 54.56 |
2020-10-15 | 55.8 | 54.67 | 54.89 | 55.35 | 404300.0 | 54.82 |
2020-10-14 | 55.82 | 55.04 | 55.4 | 55.24 | 233100.0 | 54.71 |
2020-10-13 | 55.74 | 54.57 | 55.25 | 55.53 | 346700.0 | 55.0 |
2020-10-12 | 56.11 | 55.03 | 55.25 | 55.67 | 365800.0 | 55.14 |
2020-10-09 | 55.91 | 54.9 | 55.74 | 55.23 | 576900.0 | 54.7 |
2020-10-08 | 56.2 | 54.62 | 54.79 | 55.63 | 463500.0 | 55.1 |
2020-10-07 | 54.89 | 54.09 | 54.25 | 54.69 | 387400.0 | 54.17 |
2020-10-06 | 54.38 | 52.83 | 53.56 | 53.83 | 470900.0 | 53.31 |
2020-10-05 | 53.67 | 52.36 | 52.71 | 53.59 | 587900.0 | 53.08 |
2020-10-02 | 52.62 | 50.5 | 50.78 | 52.38 | 629900.0 | 51.88 |
2020-10-01 | 51.69 | 50.37 | 50.61 | 51.21 | 617000.0 | 50.72 |
2020-09-30 | 50.7 | 49.44 | 49.54 | 50.46 | 931700.0 | 49.98 |
2020-09-29 | 49.85 | 48.97 | 49.42 | 49.26 | 452100.0 | 48.79 |
2020-09-28 | 49.81 | 49.2 | 49.54 | 49.35 | 487200.0 | 48.88 |
2020-09-25 | 49.39 | 47.91 | 48.06 | 49.15 | 507400.0 | 48.68 |
2020-09-24 | 49.31 | 48.44 | 49.01 | 48.88 | 440900.0 | 48.41 |
2020-09-23 | 49.84 | 48.92 | 49.38 | 48.95 | 492700.0 | 48.48 |
2020-09-22 | 49.79 | 48.16 | 48.25 | 49.47 | 450700.0 | 49.0 |
2020-09-21 | 48.88 | 47.61 | 48.88 | 48.14 | 526700.0 | 47.68 |
2020-09-18 | 50.29 | 49.09 | 49.79 | 49.25 | 694500.0 | 48.78 |
2020-09-17 | 49.72 | 48.65 | 49.57 | 49.43 | 481700.0 | 48.96 |
2020-09-16 | 50.81 | 49.81 | 50.0 | 50.08 | 452400.0 | 49.6 |
2020-09-15 | 50.63 | 49.32 | 49.33 | 49.91 | 630000.0 | 49.43 |
2020-09-14 | 48.97 | 48.06 | 48.12 | 48.74 | 389800.0 | 48.27 |
2020-09-11 | 48.54 | 47.77 | 48.29 | 47.94 | 627800.0 | 47.48 |
2020-09-10 | 49.04 | 47.88 | 49.04 | 48.12 | 482000.0 | 47.66 |
2020-09-09 | 49.56 | 48.69 | 48.69 | 49.05 | 378400.0 | 48.58 |
2020-09-08 | 48.75 | 47.55 | 48.64 | 48.45 | 592900.0 | 47.99 |
2020-09-04 | 48.88 | 47.92 | 48.55 | 48.67 | 518600.0 | 48.2 |
2020-09-03 | 49.3 | 48.11 | 48.52 | 48.4 | 509900.0 | 47.94 |
2020-09-02 | 48.73 | 47.37 | 47.58 | 48.44 | 355100.0 | 47.98 |
2020-09-01 | 48.07 | 47.13 | 48.07 | 47.52 | 370200.0 | 47.07 |
2020-08-31 | 48.55 | 47.84 | 48.41 | 48.04 | 328200.0 | 47.58 |
2020-08-28 | 49.11 | 48.09 | 48.88 | 48.57 | 293700.0 | 47.67 |
2020-08-27 | 49.2 | 48.45 | 49.14 | 48.81 | 267300.0 | 47.9 |
2020-08-26 | 49.31 | 48.41 | 49.27 | 48.74 | 386200.0 | 47.84 |
2020-08-25 | 49.97 | 49.41 | 49.97 | 49.48 | 328400.0 | 48.56 |
2020-08-24 | 49.98 | 49.41 | 49.88 | 49.9 | 283100.0 | 48.97 |
2020-08-21 | 49.53 | 48.82 | 49.18 | 49.47 | 344000.0 | 48.55 |
2020-08-20 | 49.39 | 48.77 | 49.06 | 49.08 | 415700.0 | 48.17 |
2020-08-19 | 49.46 | 49.02 | 49.34 | 49.25 | 309600.0 | 48.34 |
2020-08-18 | 49.36 | 48.95 | 49.18 | 49.23 | 419100.0 | 48.32 |
2020-08-17 | 49.75 | 49.13 | 49.75 | 49.22 | 372700.0 | 48.31 |
2020-08-14 | 50.34 | 49.51 | 50.14 | 49.62 | 697400.0 | 48.7 |
2020-08-13 | 50.47 | 48.92 | 49.56 | 50.02 | 1185300.0 | 49.09 |
2020-08-12 | 49.85 | 49.31 | 49.76 | 49.6 | 346600.0 | 48.68 |
2020-08-11 | 49.82 | 48.75 | 49.52 | 49.32 | 1019700.0 | 48.41 |
2020-08-10 | 49.76 | 48.81 | 49.76 | 49.11 | 667800.0 | 48.2 |
2020-08-07 | 49.59 | 48.24 | 48.45 | 49.25 | 590200.0 | 48.34 |
2020-08-06 | 48.52 | 47.94 | 48.5 | 48.39 | 577700.0 | 47.49 |
2020-08-05 | 49.26 | 47.93 | 49.26 | 48.33 | 483500.0 | 47.43 |
2020-08-04 | 49.49 | 48.57 | 49.28 | 49.02 | 393100.0 | 48.11 |
2020-08-03 | 49.77 | 48.44 | 49.61 | 48.99 | 509200.0 | 48.08 |
2020-07-31 | 50.25 | 48.72 | 49.8 | 49.79 | 643300.0 | 48.87 |
2020-07-30 | 50.13 | 49.53 | 49.95 | 49.99 | 521700.0 | 49.06 |
2020-07-29 | 50.31 | 49.37 | 49.72 | 50.27 | 557900.0 | 49.34 |
2020-07-28 | 50.0 | 48.15 | 48.15 | 49.66 | 535400.0 | 48.74 |
2020-07-27 | 48.95 | 47.8 | 48.89 | 48.43 | 483300.0 | 47.53 |
2020-07-24 | 50.31 | 48.92 | 49.22 | 48.97 | 903900.0 | 48.06 |
2020-07-23 | 49.57 | 48.0 | 48.0 | 49.08 | 1143300.0 | 48.17 |
2020-07-22 | 48.47 | 45.7 | 47.0 | 48.25 | 1431700.0 | 47.36 |
2020-07-21 | 48.02 | 47.13 | 47.57 | 47.34 | 558200.0 | 46.46 |
2020-07-20 | 48.38 | 47.5 | 47.98 | 47.57 | 680700.0 | 46.69 |
2020-07-17 | 48.34 | 46.9 | 47.0 | 48.15 | 794300.0 | 47.26 |
2020-07-16 | 46.52 | 45.2 | 45.5 | 46.32 | 540300.0 | 45.46 |
2020-07-15 | 46.33 | 45.11 | 45.68 | 45.2 | 600600.0 | 44.36 |
2020-07-14 | 45.39 | 44.0 | 44.38 | 45.13 | 825900.0 | 44.29 |
2020-07-13 | 44.98 | 43.82 | 43.9 | 44.56 | 1123600.0 | 43.73 |
2020-07-10 | 43.91 | 42.44 | 42.44 | 43.8 | 754000.0 | 42.99 |
2020-07-09 | 43.07 | 42.35 | 43.07 | 42.54 | 720400.0 | 41.75 |
2020-07-08 | 43.21 | 42.65 | 42.99 | 42.97 | 1103100.0 | 42.17 |
2020-07-07 | 42.96 | 41.58 | 41.99 | 42.69 | 1037500.0 | 41.9 |
2020-07-06 | 43.82 | 41.88 | 43.49 | 42.45 | 923600.0 | 41.66 |
2020-07-02 | 44.18 | 42.98 | 43.34 | 43.11 | 572900.0 | 42.31 |
2020-07-01 | 43.29 | 42.33 | 42.43 | 43.16 | 568800.0 | 42.36 |
2020-06-30 | 42.66 | 41.36 | 42.3 | 41.98 | 532400.0 | 41.2 |
2020-06-29 | 42.55 | 41.11 | 41.41 | 42.28 | 567800.0 | 41.5 |
2020-06-26 | 42.15 | 40.9 | 41.5 | 41.08 | 713200.0 | 40.32 |
2020-06-25 | 41.54 | 40.86 | 41.44 | 41.53 | 420300.0 | 40.76 |
2020-06-24 | 41.72 | 40.9 | 41.11 | 41.42 | 442900.0 | 40.65 |
2020-06-23 | 42.1 | 41.04 | 41.85 | 41.35 | 410000.0 | 40.58 |
2020-06-22 | 41.83 | 40.65 | 40.94 | 41.48 | 375700.0 | 40.71 |
2020-06-19 | 42.2 | 40.85 | 42.19 | 40.9 | 486700.0 | 40.14 |
2020-06-18 | 42.33 | 41.24 | 41.84 | 41.73 | 400700.0 | 40.96 |
2020-06-17 | 43.0 | 41.81 | 42.9 | 42.2 | 464200.0 | 41.42 |
2020-06-16 | 44.19 | 42.5 | 44.01 | 42.66 | 577000.0 | 41.87 |
2020-06-15 | 43.03 | 41.34 | 41.49 | 42.93 | 600700.0 | 42.13 |
2020-06-12 | 43.5 | 41.78 | 43.37 | 42.26 | 861700.0 | 41.48 |
2020-06-11 | 44.28 | 42.04 | 44.07 | 42.42 | 435300.0 | 41.63 |
2020-06-10 | 45.35 | 44.37 | 44.82 | 44.91 | 710100.0 | 44.08 |
2020-06-09 | 46.35 | 44.38 | 46.09 | 44.86 | 438300.0 | 44.03 |
2020-06-08 | 46.9 | 44.41 | 44.73 | 46.61 | 575200.0 | 45.75 |
2020-06-05 | 46.36 | 44.65 | 45.59 | 44.73 | 915500.0 | 43.9 |
2020-06-04 | 45.95 | 44.82 | 45.93 | 45.15 | 650700.0 | 44.31 |
2020-06-03 | 47.08 | 45.83 | 46.41 | 46.17 | 993600.0 | 45.31 |
2020-06-02 | 46.11 | 45.16 | 45.57 | 45.77 | 1103200.0 | 44.92 |
2020-06-01 | 45.22 | 43.72 | 43.95 | 44.92 | 741000.0 | 44.09 |
2020-05-29 | 44.61 | 43.63 | 43.8 | 44.48 | 1113800.0 | 43.22 |
2020-05-28 | 44.07 | 43.19 | 43.43 | 43.96 | 713000.0 | 42.72 |
2020-05-27 | 43.19 | 42.3 | 42.84 | 42.9 | 824000.0 | 41.69 |
2020-05-26 | 42.74 | 41.67 | 41.73 | 42.08 | 708000.0 | 40.89 |
2020-05-22 | 41.14 | 40.11 | 40.51 | 40.96 | 353900.0 | 39.8 |
2020-05-21 | 40.85 | 40.09 | 40.55 | 40.28 | 286600.0 | 39.14 |
2020-05-20 | 40.84 | 40.02 | 40.49 | 40.51 | 361200.0 | 39.37 |
2020-05-19 | 41.23 | 40.29 | 41.15 | 40.36 | 650200.0 | 39.22 |
2020-05-18 | 41.48 | 40.25 | 40.7 | 41.0 | 1034900.0 | 39.84 |
2020-05-15 | 40.7 | 38.78 | 40.7 | 39.68 | 693700.0 | 38.56 |
2020-05-14 | 40.89 | 38.96 | 39.5 | 40.89 | 1159500.0 | 39.73 |
2020-05-13 | 40.55 | 39.08 | 40.55 | 39.99 | 884600.0 | 38.86 |
2020-05-12 | 42.35 | 40.64 | 41.88 | 40.77 | 761200.0 | 39.62 |
2020-05-11 | 42.3 | 41.06 | 42.07 | 41.87 | 874500.0 | 40.69 |
2020-05-08 | 42.6 | 41.97 | 42.16 | 42.48 | 729300.0 | 41.28 |
2020-05-07 | 42.37 | 41.64 | 41.95 | 41.75 | 541100.0 | 40.57 |
2020-05-06 | 42.66 | 41.44 | 42.51 | 41.48 | 556000.0 | 40.31 |
2020-05-05 | 43.45 | 42.28 | 43.45 | 42.71 | 776000.0 | 41.5 |
2020-05-04 | 41.67 | 40.61 | 41.32 | 41.32 | 962600.0 | 40.15 |
2020-05-01 | 43.11 | 41.15 | 42.58 | 41.44 | 662700.0 | 40.27 |
2020-04-30 | 44.96 | 42.25 | 44.96 | 43.0 | 907800.0 | 41.79 |
2020-04-29 | 46.22 | 43.79 | 46.0 | 44.58 | 1125800.0 | 43.32 |
2020-04-28 | 46.83 | 44.98 | 46.35 | 44.98 | 1189400.0 | 43.71 |
2020-04-27 | 45.98 | 44.95 | 44.98 | 45.57 | 378700.0 | 44.28 |
2020-04-24 | 45.39 | 44.61 | 45.19 | 44.95 | 460200.0 | 43.68 |
2020-04-23 | 45.6 | 44.57 | 45.11 | 44.98 | 367100.0 | 43.71 |
2020-04-22 | 45.86 | 44.16 | 44.55 | 45.37 | 677700.0 | 44.09 |
2020-04-21 | 44.17 | 43.41 | 43.43 | 43.89 | 702900.0 | 42.65 |
2020-04-20 | 45.53 | 43.92 | 45.52 | 44.11 | 479300.0 | 42.86 |
2020-04-17 | 46.5 | 45.23 | 46.34 | 45.99 | 402200.0 | 44.69 |
2020-04-16 | 45.77 | 44.76 | 45.22 | 45.48 | 1129600.0 | 44.2 |
2020-04-15 | 46.07 | 44.46 | 45.09 | 44.89 | 453500.0 | 43.62 |
2020-04-14 | 46.34 | 45.44 | 45.67 | 46.06 | 570300.0 | 44.76 |
2020-04-13 | 45.72 | 43.88 | 45.18 | 44.78 | 564800.0 | 43.51 |
2020-04-09 | 46.01 | 43.46 | 43.46 | 45.92 | 376500.0 | 44.62 |
2020-04-08 | 43.33 | 40.82 | 41.4 | 42.95 | 682500.0 | 41.74 |
2020-04-07 | 43.34 | 40.71 | 42.16 | 41.14 | 832800.0 | 39.98 |
2020-04-06 | 42.47 | 40.6 | 41.39 | 41.4 | 1709300.0 | 40.23 |
2020-04-03 | 42.74 | 39.72 | 42.01 | 39.89 | 756900.0 | 38.76 |
2020-04-02 | 43.29 | 41.04 | 41.18 | 42.43 | 684800.0 | 41.23 |
2020-04-01 | 42.19 | 40.47 | 42.02 | 41.2 | 712800.0 | 40.04 |
2020-03-31 | 44.74 | 42.55 | 44.25 | 43.78 | 569400.0 | 42.54 |
2020-03-30 | 46.24 | 43.55 | 44.13 | 44.72 | 835000.0 | 43.46 |
2020-03-27 | 45.23 | 41.68 | 43.49 | 43.43 | 723700.0 | 42.2 |
2020-03-26 | 45.34 | 41.02 | 41.71 | 44.85 | 982000.0 | 43.58 |
2020-03-25 | 42.31 | 36.54 | 37.31 | 41.46 | 1246700.0 | 40.29 |
2020-03-24 | 38.61 | 36.14 | 37.14 | 37.66 | 2162400.0 | 36.6 |
2020-03-23 | 41.57 | 35.62 | 41.01 | 36.14 | 955400.0 | 35.12 |
2020-03-20 | 46.59 | 41.36 | 46.59 | 41.63 | 1352200.0 | 40.45 |
2020-03-19 | 51.05 | 45.89 | 50.41 | 46.48 | 2063500.0 | 45.17 |
2020-03-18 | 51.72 | 45.63 | 47.47 | 50.17 | 1759800.0 | 48.75 |
2020-03-17 | 52.61 | 43.63 | 43.67 | 50.24 | 2302600.0 | 48.82 |
2020-03-16 | 44.87 | 40.0 | 40.01 | 42.76 | 1524700.0 | 41.55 |
2020-03-13 | 46.27 | 41.35 | 44.91 | 45.8 | 1417400.0 | 44.51 |
2020-03-12 | 45.02 | 42.53 | 45.02 | 42.69 | 1024400.0 | 41.48 |
2020-03-11 | 48.95 | 46.7 | 48.9 | 47.58 | 703500.0 | 46.24 |
2020-03-10 | 51.04 | 47.99 | 50.41 | 49.81 | 790900.0 | 48.4 |
2020-03-09 | 51.27 | 48.23 | 49.27 | 49.91 | 1123000.0 | 48.5 |
2020-03-06 | 51.31 | 49.31 | 51.11 | 51.27 | 926300.0 | 49.82 |
2020-03-05 | 53.07 | 51.38 | 52.62 | 52.17 | 1016900.0 | 50.7 |
2020-03-04 | 53.99 | 52.36 | 52.73 | 53.92 | 601600.0 | 51.97 |
2020-03-03 | 53.41 | 51.49 | 51.9 | 51.7 | 779200.0 | 49.83 |
2020-03-02 | 52.06 | 49.83 | 49.83 | 52.0 | 796400.0 | 50.12 |
2020-02-28 | 49.81 | 47.24 | 48.96 | 49.69 | 2033900.0 | 47.89 |
2020-02-27 | 51.92 | 49.78 | 51.53 | 49.78 | 903500.0 | 47.98 |
2020-02-26 | 52.97 | 50.76 | 51.5 | 51.85 | 1979100.0 | 49.97 |
2020-02-25 | 57.24 | 56.13 | 56.7 | 56.3 | 719600.0 | 54.26 |
2020-02-24 | 56.78 | 55.52 | 55.73 | 56.57 | 785500.0 | 54.52 |
2020-02-21 | 56.46 | 55.53 | 55.64 | 56.04 | 573700.0 | 54.01 |
2020-02-20 | 55.59 | 54.55 | 54.97 | 55.58 | 578700.0 | 53.57 |
2020-02-19 | 55.3 | 54.78 | 54.91 | 54.97 | 779300.0 | 52.98 |
2020-02-18 | 54.99 | 53.87 | 54.02 | 54.9 | 902000.0 | 52.91 |