名前 | Allakos Inc. Common Stock |
ティッカー | ALLK |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 139.91 | 134.06 | 139.91 | 135.19 | 194400.0 | 135.19 |
2021-02-12 | 141.07 | 137.91 | 141.07 | 138.81 | 191400.0 | 138.81 |
2021-02-11 | 147.04 | 138.56 | 144.26 | 140.38 | 162500.0 | 140.38 |
2021-02-10 | 157.98 | 142.95 | 154.1 | 143.42 | 324100.0 | 143.42 |
2021-02-09 | 154.35 | 149.58 | 150.0 | 153.66 | 407900.0 | 153.66 |
2021-02-08 | 150.62 | 143.13 | 145.1 | 150.62 | 224300.0 | 150.62 |
2021-02-05 | 144.14 | 140.34 | 142.97 | 144.14 | 196300.0 | 144.14 |
2021-02-04 | 142.99 | 136.91 | 139.0 | 141.6 | 264500.0 | 141.6 |
2021-02-03 | 140.32 | 133.63 | 136.95 | 138.28 | 287800.0 | 138.28 |
2021-02-02 | 136.34 | 132.97 | 135.85 | 136.34 | 399000.0 | 136.34 |
2021-02-01 | 137.0 | 129.58 | 134.92 | 135.24 | 311200.0 | 135.24 |
2021-01-29 | 135.38 | 127.29 | 127.67 | 133.33 | 414400.0 | 133.33 |
2021-01-28 | 137.18 | 125.86 | 130.86 | 126.44 | 272400.0 | 126.44 |
2021-01-27 | 134.99 | 120.49 | 125.16 | 129.92 | 486300.0 | 129.92 |
2021-01-26 | 133.86 | 127.0 | 130.86 | 127.89 | 297400.0 | 127.89 |
2021-01-25 | 134.56 | 128.47 | 132.4 | 131.49 | 182400.0 | 131.49 |
2021-01-22 | 133.54 | 126.35 | 127.59 | 132.33 | 285600.0 | 132.33 |
2021-01-21 | 130.96 | 125.27 | 130.0 | 128.63 | 214200.0 | 128.63 |
2021-01-20 | 133.51 | 127.44 | 128.32 | 129.19 | 258600.0 | 129.19 |
2021-01-19 | 129.21 | 124.44 | 129.14 | 127.04 | 325400.0 | 127.04 |
2021-01-15 | 132.24 | 127.51 | 128.65 | 128.51 | 283800.0 | 128.51 |
2021-01-14 | 129.26 | 122.95 | 122.95 | 128.55 | 236600.0 | 128.55 |
2021-01-13 | 128.61 | 121.87 | 127.74 | 122.36 | 217100.0 | 122.36 |
2021-01-12 | 130.7 | 125.12 | 127.07 | 128.74 | 393300.0 | 128.74 |
2021-01-11 | 128.85 | 124.72 | 126.06 | 127.07 | 317100.0 | 127.07 |
2021-01-08 | 128.26 | 125.09 | 127.08 | 127.73 | 474500.0 | 127.73 |
2021-01-07 | 128.76 | 125.32 | 125.32 | 127.5 | 605100.0 | 127.5 |
2021-01-06 | 125.59 | 120.08 | 122.82 | 125.31 | 466900.0 | 125.31 |
2021-01-05 | 132.92 | 116.0 | 131.6 | 123.12 | 843000.0 | 123.12 |
2021-01-04 | 151.51 | 131.5 | 140.0 | 133.77 | 365200.0 | 133.77 |
2020-12-31 | 141.44 | 138.02 | 140.8 | 140.0 | 181900.0 | 140.0 |
2020-12-30 | 144.0 | 139.09 | 142.6 | 141.22 | 226800.0 | 141.22 |
2020-12-29 | 153.8 | 141.77 | 152.45 | 143.05 | 253500.0 | 143.05 |
2020-12-28 | 157.96 | 151.55 | 153.58 | 152.45 | 291400.0 | 152.45 |
2020-12-24 | 155.36 | 150.49 | 151.23 | 151.53 | 76300.0 | 151.53 |
2020-12-23 | 150.17 | 140.92 | 144.97 | 149.43 | 415800.0 | 149.43 |
2020-12-22 | 151.82 | 140.16 | 144.42 | 144.01 | 451700.0 | 144.01 |
2020-12-21 | 146.45 | 128.59 | 130.0 | 144.0 | 509800.0 | 144.0 |
2020-12-18 | 130.78 | 125.22 | 127.51 | 130.57 | 1043300.0 | 130.57 |
2020-12-17 | 128.12 | 121.39 | 122.19 | 126.61 | 311300.0 | 126.61 |
2020-12-16 | 124.18 | 119.41 | 120.25 | 121.21 | 241000.0 | 121.21 |
2020-12-15 | 126.97 | 118.59 | 122.06 | 120.47 | 203200.0 | 120.47 |
2020-12-14 | 129.44 | 120.02 | 120.36 | 120.83 | 301000.0 | 120.83 |
2020-12-11 | 119.49 | 115.76 | 116.99 | 119.36 | 186500.0 | 119.36 |
2020-12-10 | 118.85 | 112.52 | 113.75 | 117.57 | 163200.0 | 117.57 |
2020-12-09 | 121.42 | 114.04 | 117.81 | 114.7 | 339200.0 | 114.7 |
2020-12-08 | 116.75 | 110.27 | 111.97 | 116.32 | 298700.0 | 116.32 |
2020-12-07 | 113.63 | 109.52 | 110.0 | 111.73 | 309700.0 | 111.73 |
2020-12-04 | 109.99 | 105.34 | 105.5 | 109.42 | 244500.0 | 109.42 |
2020-12-03 | 105.79 | 96.34 | 97.09 | 105.09 | 199200.0 | 105.09 |
2020-12-02 | 104.92 | 96.22 | 104.5 | 97.41 | 358000.0 | 97.41 |
2020-12-01 | 109.16 | 104.2 | 109.16 | 105.23 | 240900.0 | 105.23 |
2020-11-30 | 107.82 | 103.0 | 105.09 | 107.03 | 278000.0 | 107.03 |
2020-11-27 | 105.73 | 102.88 | 103.98 | 104.71 | 120700.0 | 104.71 |
2020-11-25 | 106.93 | 103.37 | 105.36 | 103.73 | 101700.0 | 103.73 |
2020-11-24 | 106.96 | 102.63 | 103.95 | 105.2 | 274100.0 | 105.2 |
2020-11-23 | 104.21 | 100.21 | 102.59 | 103.63 | 269500.0 | 103.63 |
2020-11-20 | 102.08 | 95.96 | 97.35 | 101.41 | 235100.0 | 101.41 |
2020-11-19 | 101.3 | 97.51 | 98.43 | 98.6 | 170700.0 | 98.6 |
2020-11-18 | 103.75 | 98.48 | 102.62 | 98.48 | 150400.0 | 98.48 |
2020-11-17 | 103.19 | 96.77 | 99.26 | 101.48 | 260700.0 | 101.48 |
2020-11-16 | 104.18 | 98.93 | 102.5 | 100.03 | 186400.0 | 100.03 |
2020-11-13 | 103.27 | 98.69 | 100.05 | 100.72 | 189100.0 | 100.72 |
2020-11-12 | 103.76 | 98.41 | 102.5 | 99.87 | 141200.0 | 99.87 |
2020-11-11 | 103.77 | 98.38 | 100.0 | 102.77 | 239100.0 | 102.77 |
2020-11-10 | 104.6 | 99.19 | 100.93 | 100.99 | 261100.0 | 100.99 |
2020-11-09 | 109.55 | 99.13 | 101.96 | 104.22 | 240400.0 | 104.22 |
2020-11-06 | 101.04 | 95.88 | 99.35 | 99.27 | 155400.0 | 99.27 |
2020-11-05 | 104.9 | 92.87 | 102.61 | 98.87 | 244200.0 | 98.87 |
2020-11-04 | 107.12 | 97.37 | 98.05 | 102.42 | 449900.0 | 102.42 |
2020-11-03 | 98.63 | 88.54 | 88.93 | 97.57 | 255400.0 | 97.57 |
2020-11-02 | 97.82 | 81.25 | 96.5 | 87.85 | 654300.0 | 87.85 |
2020-10-30 | 98.72 | 85.94 | 88.0 | 95.13 | 783900.0 | 95.13 |
2020-10-29 | 93.0 | 86.0 | 87.25 | 88.83 | 1225100.0 | 88.83 |
2020-10-28 | 89.54 | 83.05 | 87.96 | 84.05 | 580700.0 | 84.05 |
2020-10-27 | 94.06 | 88.56 | 90.84 | 93.53 | 231500.0 | 93.53 |
2020-10-26 | 94.38 | 88.34 | 89.63 | 91.06 | 149600.0 | 91.06 |
2020-10-23 | 91.09 | 86.0 | 87.05 | 89.84 | 200400.0 | 89.84 |
2020-10-22 | 86.93 | 79.01 | 79.85 | 86.33 | 464700.0 | 86.33 |
2020-10-21 | 82.43 | 79.44 | 80.41 | 79.58 | 116700.0 | 79.58 |
2020-10-20 | 81.68 | 79.03 | 81.68 | 80.89 | 96700.0 | 80.89 |
2020-10-19 | 82.26 | 80.44 | 81.35 | 80.89 | 92500.0 | 80.89 |
2020-10-16 | 83.24 | 80.63 | 81.36 | 80.86 | 151600.0 | 80.86 |
2020-10-15 | 82.73 | 80.0 | 81.4 | 81.5 | 91700.0 | 81.5 |
2020-10-14 | 84.51 | 81.95 | 82.6 | 81.99 | 182500.0 | 81.99 |
2020-10-13 | 84.48 | 81.08 | 81.52 | 82.42 | 120700.0 | 82.42 |
2020-10-12 | 83.67 | 80.36 | 82.19 | 82.35 | 107900.0 | 82.35 |
2020-10-09 | 86.65 | 82.02 | 85.11 | 82.49 | 145200.0 | 82.49 |
2020-10-08 | 86.8 | 83.55 | 86.21 | 84.29 | 253700.0 | 84.29 |
2020-10-07 | 86.08 | 83.68 | 85.31 | 84.41 | 114600.0 | 84.41 |
2020-10-06 | 87.75 | 83.69 | 85.39 | 83.85 | 140600.0 | 83.85 |
2020-10-05 | 85.14 | 80.69 | 81.09 | 84.66 | 183600.0 | 84.66 |
2020-10-02 | 82.36 | 79.42 | 79.42 | 79.85 | 127600.0 | 79.85 |
2020-10-01 | 82.65 | 78.93 | 81.45 | 80.63 | 164000.0 | 80.63 |
2020-09-30 | 84.37 | 80.22 | 80.22 | 81.45 | 144500.0 | 81.45 |
2020-09-29 | 81.33 | 77.1 | 77.1 | 79.88 | 123300.0 | 79.88 |
2020-09-28 | 81.36 | 76.84 | 81.36 | 77.35 | 129100.0 | 77.35 |
2020-09-25 | 80.63 | 77.5 | 77.5 | 80.28 | 187800.0 | 80.28 |
2020-09-24 | 81.97 | 77.01 | 78.06 | 78.11 | 189300.0 | 78.11 |
2020-09-23 | 81.19 | 78.19 | 79.34 | 78.51 | 106300.0 | 78.51 |
2020-09-22 | 80.53 | 77.53 | 79.87 | 79.18 | 104100.0 | 79.18 |
2020-09-21 | 82.59 | 78.92 | 82.38 | 79.93 | 150900.0 | 79.93 |
2020-09-18 | 84.27 | 79.46 | 82.87 | 84.12 | 798900.0 | 84.12 |
2020-09-17 | 82.18 | 77.82 | 79.55 | 81.23 | 95000.0 | 81.23 |
2020-09-16 | 84.4 | 80.66 | 82.63 | 80.87 | 163700.0 | 80.87 |
2020-09-15 | 84.56 | 81.29 | 81.86 | 82.59 | 187400.0 | 82.59 |
2020-09-14 | 82.11 | 77.68 | 78.25 | 80.66 | 228200.0 | 80.66 |
2020-09-11 | 82.55 | 77.27 | 81.95 | 77.43 | 140200.0 | 77.43 |
2020-09-10 | 90.5 | 81.4 | 90.5 | 81.52 | 132700.0 | 81.52 |
2020-09-09 | 90.48 | 84.75 | 84.87 | 90.15 | 116500.0 | 90.15 |
2020-09-08 | 87.48 | 80.58 | 82.95 | 84.58 | 94000.0 | 84.58 |
2020-09-04 | 86.63 | 78.36 | 82.88 | 83.72 | 151100.0 | 83.72 |
2020-09-03 | 84.77 | 80.74 | 84.77 | 81.91 | 175800.0 | 81.91 |
2020-09-02 | 86.69 | 81.46 | 86.69 | 84.08 | 161100.0 | 84.08 |
2020-09-01 | 90.8 | 85.6 | 89.2 | 86.69 | 112500.0 | 86.69 |
2020-08-31 | 90.71 | 88.41 | 90.19 | 89.58 | 133200.0 | 89.58 |
2020-08-28 | 90.98 | 88.79 | 89.37 | 89.97 | 81400.0 | 89.97 |
2020-08-27 | 89.23 | 85.79 | 86.88 | 88.28 | 174200.0 | 88.28 |
2020-08-26 | 91.98 | 86.95 | 90.67 | 87.08 | 110000.0 | 87.08 |
2020-08-25 | 92.06 | 86.6 | 87.89 | 90.99 | 131200.0 | 90.99 |
2020-08-24 | 89.46 | 86.79 | 88.82 | 87.3 | 123300.0 | 87.3 |
2020-08-21 | 89.0 | 87.13 | 88.05 | 87.97 | 134500.0 | 87.97 |
2020-08-20 | 89.25 | 86.98 | 87.53 | 87.85 | 89200.0 | 87.85 |
2020-08-19 | 90.0 | 88.21 | 89.45 | 88.35 | 124900.0 | 88.35 |
2020-08-18 | 90.9 | 88.35 | 90.53 | 88.56 | 152700.0 | 88.56 |
2020-08-17 | 90.89 | 87.09 | 88.68 | 90.72 | 249300.0 | 90.72 |
2020-08-14 | 88.0 | 86.0 | 87.76 | 87.77 | 162000.0 | 87.77 |
2020-08-13 | 89.59 | 86.47 | 88.33 | 87.49 | 187700.0 | 87.49 |
2020-08-12 | 88.24 | 83.61 | 85.84 | 87.64 | 232600.0 | 87.64 |
2020-08-11 | 89.24 | 83.73 | 87.59 | 84.53 | 310800.0 | 84.53 |
2020-08-10 | 87.59 | 83.46 | 85.4 | 86.5 | 414000.0 | 86.5 |
2020-08-07 | 87.32 | 82.37 | 82.86 | 84.99 | 134000.0 | 84.99 |
2020-08-06 | 83.5 | 80.1 | 82.67 | 82.69 | 166600.0 | 82.69 |
2020-08-05 | 83.11 | 79.54 | 81.11 | 80.96 | 153700.0 | 80.96 |
2020-08-04 | 80.66 | 76.72 | 79.31 | 79.68 | 160300.0 | 79.68 |
2020-08-03 | 79.83 | 74.68 | 75.42 | 79.55 | 192700.0 | 79.55 |
2020-07-31 | 78.4 | 73.75 | 77.32 | 75.07 | 219300.0 | 75.07 |
2020-07-30 | 83.45 | 77.24 | 78.71 | 77.59 | 160000.0 | 77.59 |
2020-07-29 | 82.5 | 78.76 | 81.01 | 79.56 | 347300.0 | 79.56 |
2020-07-28 | 85.14 | 80.87 | 83.98 | 81.02 | 228700.0 | 81.02 |
2020-07-27 | 85.0 | 81.58 | 84.1 | 84.52 | 167600.0 | 84.52 |
2020-07-24 | 84.29 | 82.43 | 84.29 | 83.53 | 285300.0 | 83.53 |
2020-07-23 | 84.46 | 82.04 | 82.86 | 84.1 | 226400.0 | 84.1 |
2020-07-22 | 84.79 | 80.99 | 82.56 | 82.92 | 167200.0 | 82.92 |
2020-07-21 | 87.71 | 80.01 | 84.85 | 83.37 | 353200.0 | 83.37 |
2020-07-20 | 85.97 | 80.46 | 80.98 | 83.87 | 436000.0 | 83.87 |
2020-07-17 | 82.49 | 77.8 | 79.35 | 81.34 | 285400.0 | 81.34 |
2020-07-16 | 81.27 | 74.02 | 75.92 | 79.39 | 188300.0 | 79.39 |
2020-07-15 | 78.05 | 72.9 | 73.39 | 76.26 | 244100.0 | 76.26 |
2020-07-14 | 72.79 | 66.78 | 67.11 | 72.0 | 294100.0 | 72.0 |
2020-07-13 | 70.82 | 67.39 | 69.55 | 67.6 | 271500.0 | 67.6 |
2020-07-10 | 69.08 | 66.17 | 66.57 | 68.38 | 149700.0 | 68.38 |
2020-07-09 | 70.97 | 66.95 | 69.05 | 67.08 | 146400.0 | 67.08 |
2020-07-08 | 69.05 | 66.78 | 67.37 | 68.86 | 151600.0 | 68.86 |
2020-07-07 | 69.27 | 66.16 | 66.21 | 67.41 | 134100.0 | 67.41 |
2020-07-06 | 68.21 | 66.11 | 68.11 | 66.43 | 138600.0 | 66.43 |
2020-07-02 | 69.33 | 66.01 | 67.97 | 66.9 | 162500.0 | 66.9 |
2020-07-01 | 74.38 | 66.41 | 72.41 | 67.29 | 372000.0 | 67.29 |
2020-06-30 | 73.91 | 70.85 | 72.87 | 71.86 | 317800.0 | 71.86 |
2020-06-29 | 76.51 | 71.91 | 75.96 | 72.78 | 201700.0 | 72.78 |
2020-06-26 | 81.24 | 73.9 | 81.24 | 74.8 | 997200.0 | 74.8 |
2020-06-25 | 82.88 | 74.17 | 78.4 | 80.69 | 390000.0 | 80.69 |
2020-06-24 | 81.97 | 77.37 | 78.84 | 77.86 | 325600.0 | 77.86 |
2020-06-23 | 83.02 | 79.31 | 81.67 | 79.6 | 303200.0 | 79.6 |
2020-06-22 | 82.05 | 77.13 | 79.67 | 79.99 | 411900.0 | 79.99 |
2020-06-19 | 85.17 | 78.12 | 78.33 | 79.71 | 884500.0 | 79.71 |
2020-06-18 | 81.31 | 74.57 | 74.87 | 77.76 | 472500.0 | 77.76 |
2020-06-17 | 78.72 | 73.98 | 77.2 | 74.87 | 215100.0 | 74.87 |
2020-06-16 | 76.68 | 72.36 | 73.9 | 75.91 | 271900.0 | 75.91 |
2020-06-15 | 74.72 | 66.36 | 67.18 | 73.85 | 315200.0 | 73.85 |
2020-06-12 | 74.0 | 65.5 | 72.31 | 67.8 | 260600.0 | 67.8 |
2020-06-11 | 71.71 | 69.37 | 71.12 | 69.8 | 358000.0 | 69.8 |
2020-06-10 | 73.99 | 71.1 | 72.2 | 73.2 | 184000.0 | 73.2 |
2020-06-09 | 73.29 | 69.46 | 71.04 | 71.2 | 172700.0 | 71.2 |
2020-06-08 | 71.83 | 67.11 | 67.11 | 71.46 | 186500.0 | 71.46 |
2020-06-05 | 68.05 | 64.22 | 64.84 | 66.81 | 275600.0 | 66.81 |
2020-06-04 | 66.93 | 62.34 | 65.8 | 62.75 | 191900.0 | 62.75 |
2020-06-03 | 70.89 | 65.31 | 69.57 | 66.2 | 166400.0 | 66.2 |
2020-06-02 | 70.09 | 64.4 | 65.11 | 69.52 | 174500.0 | 69.52 |
2020-06-01 | 67.98 | 64.13 | 65.7 | 65.58 | 277000.0 | 65.58 |
2020-05-29 | 72.11 | 65.0 | 70.45 | 65.0 | 466300.0 | 65.0 |
2020-05-28 | 75.67 | 68.26 | 75.56 | 69.42 | 208600.0 | 69.42 |
2020-05-27 | 74.62 | 70.02 | 73.05 | 73.74 | 238500.0 | 73.74 |
2020-05-26 | 77.0 | 67.69 | 77.0 | 72.54 | 643900.0 | 72.54 |
2020-05-22 | 76.93 | 73.83 | 74.5 | 76.56 | 123300.0 | 76.56 |
2020-05-21 | 79.02 | 74.38 | 77.32 | 74.63 | 262400.0 | 74.63 |
2020-05-20 | 77.57 | 70.4 | 72.64 | 77.31 | 305800.0 | 77.31 |
2020-05-19 | 74.0 | 68.83 | 70.81 | 70.99 | 701400.0 | 70.99 |
2020-05-18 | 74.05 | 68.64 | 68.7 | 71.77 | 475800.0 | 71.77 |
2020-05-15 | 69.0 | 62.21 | 64.93 | 67.65 | 242600.0 | 67.65 |
2020-05-14 | 68.95 | 63.28 | 65.0 | 65.28 | 303400.0 | 65.28 |
2020-05-13 | 71.04 | 63.75 | 63.75 | 65.57 | 903000.0 | 65.57 |
2020-05-12 | 76.96 | 68.01 | 73.75 | 71.04 | 717100.0 | 71.04 |
2020-05-11 | 75.12 | 60.0 | 64.99 | 75.02 | 462600.0 | 75.02 |
2020-05-08 | 64.77 | 59.79 | 63.14 | 62.82 | 376400.0 | 62.82 |
2020-05-07 | 62.37 | 58.7 | 59.49 | 61.4 | 169600.0 | 61.4 |
2020-05-06 | 61.93 | 57.92 | 60.0 | 58.31 | 207600.0 | 58.31 |
2020-05-05 | 61.9 | 57.0 | 58.07 | 59.58 | 172800.0 | 59.58 |
2020-05-04 | 61.0 | 55.51 | 61.0 | 57.57 | 271600.0 | 57.57 |
2020-05-01 | 66.67 | 58.03 | 64.44 | 60.16 | 232800.0 | 60.16 |
2020-04-30 | 67.46 | 64.12 | 65.11 | 65.76 | 215900.0 | 65.76 |
2020-04-29 | 67.07 | 62.34 | 65.8 | 65.93 | 194800.0 | 65.93 |
2020-04-28 | 76.99 | 64.06 | 74.47 | 64.16 | 170600.0 | 64.16 |
2020-04-27 | 77.21 | 70.26 | 70.87 | 73.36 | 329600.0 | 73.36 |
2020-04-24 | 70.91 | 65.06 | 65.61 | 69.91 | 131300.0 | 69.91 |
2020-04-23 | 67.07 | 64.23 | 65.31 | 65.08 | 167000.0 | 65.08 |
2020-04-22 | 65.26 | 63.13 | 65.26 | 64.25 | 226200.0 | 64.25 |
2020-04-21 | 65.69 | 62.88 | 64.99 | 63.86 | 243900.0 | 63.86 |
2020-04-20 | 67.68 | 61.88 | 62.24 | 65.5 | 263000.0 | 65.5 |
2020-04-17 | 64.3 | 58.56 | 61.78 | 63.06 | 301900.0 | 63.06 |
2020-04-16 | 62.69 | 59.63 | 60.67 | 60.95 | 210500.0 | 60.95 |
2020-04-15 | 65.19 | 60.38 | 64.12 | 61.46 | 237000.0 | 61.46 |
2020-04-14 | 65.18 | 62.47 | 63.55 | 65.17 | 234300.0 | 65.17 |
2020-04-13 | 63.0 | 60.06 | 61.78 | 62.69 | 269200.0 | 62.69 |
2020-04-09 | 64.65 | 54.98 | 54.98 | 62.99 | 564900.0 | 62.99 |
2020-04-08 | 55.53 | 49.3 | 49.5 | 54.51 | 372800.0 | 54.51 |
2020-04-07 | 52.93 | 48.09 | 49.27 | 49.18 | 374600.0 | 49.18 |
2020-04-06 | 48.29 | 44.85 | 45.32 | 48.15 | 283100.0 | 48.15 |
2020-04-03 | 46.48 | 44.07 | 44.55 | 45.01 | 276600.0 | 45.01 |
2020-04-02 | 45.94 | 42.89 | 42.89 | 45.39 | 390400.0 | 45.39 |
2020-04-01 | 47.58 | 43.03 | 44.17 | 44.04 | 483700.0 | 44.04 |
2020-03-31 | 46.38 | 43.23 | 44.37 | 44.49 | 470100.0 | 44.49 |
2020-03-30 | 48.73 | 43.93 | 47.99 | 44.77 | 469800.0 | 44.77 |
2020-03-27 | 50.0 | 47.4 | 49.61 | 47.94 | 512300.0 | 47.94 |
2020-03-26 | 55.3 | 48.01 | 50.77 | 50.64 | 401700.0 | 50.64 |
2020-03-25 | 61.99 | 50.02 | 61.99 | 50.89 | 804400.0 | 50.89 |
2020-03-24 | 62.24 | 57.27 | 58.2 | 59.12 | 482500.0 | 59.12 |
2020-03-23 | 61.45 | 54.35 | 60.02 | 56.62 | 316100.0 | 56.62 |
2020-03-20 | 61.06 | 53.92 | 59.91 | 58.92 | 522100.0 | 58.92 |
2020-03-19 | 62.01 | 49.63 | 53.0 | 59.31 | 708300.0 | 59.31 |
2020-03-18 | 54.1 | 44.91 | 47.21 | 53.27 | 506000.0 | 53.27 |
2020-03-17 | 51.08 | 41.61 | 46.2 | 49.27 | 500400.0 | 49.27 |
2020-03-16 | 50.86 | 46.08 | 48.3 | 47.07 | 483400.0 | 47.07 |
2020-03-13 | 54.4 | 48.42 | 52.83 | 52.61 | 538400.0 | 52.61 |
2020-03-12 | 55.27 | 50.34 | 53.7 | 51.74 | 437600.0 | 51.74 |
2020-03-11 | 63.26 | 56.35 | 62.37 | 58.3 | 424300.0 | 58.3 |
2020-03-10 | 62.89 | 56.6 | 61.05 | 62.89 | 339100.0 | 62.89 |
2020-03-09 | 61.37 | 56.41 | 58.59 | 59.3 | 269300.0 | 59.3 |
2020-03-06 | 62.74 | 58.24 | 59.2 | 61.42 | 270000.0 | 61.42 |
2020-03-05 | 66.99 | 58.59 | 65.23 | 59.54 | 371100.0 | 59.54 |
2020-03-04 | 66.64 | 63.75 | 65.8 | 66.38 | 219800.0 | 66.38 |
2020-03-03 | 65.61 | 63.03 | 65.26 | 63.66 | 247400.0 | 63.66 |
2020-03-02 | 65.7 | 62.46 | 62.48 | 65.5 | 383100.0 | 65.5 |
2020-02-28 | 63.93 | 59.59 | 59.59 | 62.33 | 681400.0 | 62.33 |
2020-02-27 | 65.35 | 58.09 | 60.0 | 62.18 | 922200.0 | 62.18 |
2020-02-26 | 64.3 | 57.04 | 64.2 | 61.99 | 1528400.0 | 61.99 |
2020-02-25 | 66.84 | 63.53 | 65.68 | 64.67 | 613400.0 | 64.67 |
2020-02-24 | 66.41 | 62.51 | 63.62 | 65.35 | 324000.0 | 65.35 |
2020-02-21 | 66.94 | 62.82 | 63.81 | 65.62 | 335000.0 | 65.62 |
2020-02-20 | 64.3 | 61.52 | 63.4 | 63.86 | 235000.0 | 63.86 |
2020-02-19 | 65.58 | 62.44 | 63.46 | 63.61 | 208400.0 | 63.61 |
2020-02-18 | 67.78 | 63.21 | 66.33 | 63.58 | 250400.0 | 63.58 |