名前 | Autoliv Inc. Common Stock |
ティッカー | ALV |
国 | Sweden |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 95.2 | 93.58 | 94.68 | 93.85 | 441200.0 | 93.85 |
2021-02-12 | 94.27 | 92.74 | 93.22 | 94.27 | 199000.0 | 94.27 |
2021-02-11 | 94.65 | 93.08 | 93.76 | 94.44 | 246100.0 | 94.44 |
2021-02-10 | 93.79 | 92.34 | 93.62 | 93.21 | 368200.0 | 93.21 |
2021-02-09 | 94.43 | 92.73 | 94.15 | 93.05 | 514300.0 | 93.05 |
2021-02-08 | 95.58 | 94.27 | 94.98 | 94.98 | 439500.0 | 94.98 |
2021-02-05 | 94.55 | 92.77 | 92.77 | 94.49 | 607200.0 | 94.49 |
2021-02-04 | 94.93 | 93.29 | 94.53 | 93.69 | 359200.0 | 93.69 |
2021-02-03 | 94.59 | 92.85 | 93.03 | 94.55 | 529700.0 | 94.55 |
2021-02-02 | 93.2 | 91.62 | 92.36 | 91.98 | 453600.0 | 91.98 |
2021-02-01 | 90.71 | 88.8 | 89.15 | 90.66 | 377900.0 | 90.66 |
2021-01-29 | 91.36 | 88.18 | 91.33 | 88.71 | 431500.0 | 88.71 |
2021-01-28 | 91.88 | 89.7 | 89.92 | 90.89 | 548900.0 | 90.89 |
2021-01-27 | 91.04 | 88.13 | 89.71 | 88.72 | 569300.0 | 88.72 |
2021-01-26 | 93.24 | 90.31 | 92.19 | 91.31 | 1038600.0 | 91.31 |
2021-01-25 | 89.28 | 86.1 | 87.99 | 88.6 | 859400.0 | 88.6 |
2021-01-22 | 89.98 | 88.04 | 89.85 | 88.5 | 390400.0 | 88.5 |
2021-01-21 | 90.35 | 88.7 | 89.05 | 89.99 | 553400.0 | 89.99 |
2021-01-20 | 89.65 | 88.07 | 89.41 | 88.31 | 728200.0 | 88.31 |
2021-01-19 | 89.19 | 87.59 | 88.57 | 88.89 | 571900.0 | 88.89 |
2021-01-15 | 89.36 | 86.86 | 89.09 | 86.94 | 605200.0 | 86.94 |
2021-01-14 | 92.45 | 90.47 | 92.35 | 90.77 | 295700.0 | 90.77 |
2021-01-13 | 93.13 | 91.67 | 92.65 | 92.05 | 273500.0 | 92.05 |
2021-01-12 | 93.79 | 91.97 | 92.48 | 93.71 | 448500.0 | 93.71 |
2021-01-11 | 92.45 | 90.75 | 91.44 | 92.13 | 451200.0 | 92.13 |
2021-01-08 | 95.48 | 92.81 | 95.38 | 93.52 | 346000.0 | 93.52 |
2021-01-07 | 95.65 | 94.35 | 94.61 | 95.08 | 306000.0 | 95.08 |
2021-01-06 | 95.93 | 93.21 | 93.48 | 94.57 | 426200.0 | 94.57 |
2021-01-05 | 92.94 | 90.91 | 90.91 | 92.86 | 262400.0 | 92.86 |
2021-01-04 | 93.49 | 90.45 | 93.49 | 91.12 | 384600.0 | 91.12 |
2020-12-31 | 94.07 | 91.99 | 94.03 | 92.1 | 302600.0 | 92.1 |
2020-12-30 | 93.95 | 92.51 | 92.51 | 93.49 | 212100.0 | 93.49 |
2020-12-29 | 93.7 | 92.05 | 93.44 | 92.27 | 271500.0 | 92.27 |
2020-12-28 | 93.26 | 91.98 | 92.64 | 92.15 | 526100.0 | 92.15 |
2020-12-24 | 93.99 | 92.01 | 93.99 | 92.56 | 149400.0 | 92.56 |
2020-12-23 | 94.09 | 92.95 | 93.18 | 93.17 | 248800.0 | 93.17 |
2020-12-22 | 92.47 | 90.75 | 91.36 | 92.07 | 367200.0 | 92.07 |
2020-12-21 | 91.97 | 89.06 | 89.9 | 91.51 | 324200.0 | 91.51 |
2020-12-18 | 92.98 | 91.29 | 92.81 | 91.87 | 588400.0 | 91.87 |
2020-12-17 | 93.71 | 92.6 | 93.13 | 92.91 | 347200.0 | 92.91 |
2020-12-16 | 93.58 | 91.73 | 93.36 | 92.64 | 240800.0 | 92.64 |
2020-12-15 | 92.95 | 91.26 | 91.69 | 92.89 | 228400.0 | 92.89 |
2020-12-14 | 92.9 | 90.46 | 92.37 | 90.54 | 266300.0 | 90.54 |
2020-12-11 | 91.5 | 90.24 | 90.8 | 91.02 | 318900.0 | 91.02 |
2020-12-10 | 93.23 | 91.7 | 93.02 | 92.06 | 314800.0 | 92.06 |
2020-12-09 | 95.43 | 93.26 | 94.09 | 94.22 | 312700.0 | 94.22 |
2020-12-08 | 93.12 | 92.1 | 92.64 | 92.78 | 197500.0 | 92.78 |
2020-12-07 | 93.27 | 91.85 | 92.76 | 92.8 | 275700.0 | 92.8 |
2020-12-04 | 93.25 | 91.27 | 91.46 | 92.45 | 385000.0 | 92.45 |
2020-12-03 | 91.21 | 89.77 | 90.0 | 90.48 | 220900.0 | 90.48 |
2020-12-02 | 90.35 | 89.07 | 89.45 | 89.86 | 385400.0 | 89.86 |
2020-12-01 | 91.77 | 90.12 | 90.98 | 90.59 | 581700.0 | 90.59 |
2020-11-30 | 91.53 | 89.05 | 91.4 | 89.05 | 693700.0 | 89.05 |
2020-11-27 | 91.59 | 90.62 | 90.75 | 91.35 | 186000.0 | 91.35 |
2020-11-25 | 92.39 | 90.66 | 92.36 | 91.72 | 591600.0 | 91.72 |
2020-11-24 | 94.28 | 91.96 | 91.97 | 93.75 | 407300.0 | 93.75 |
2020-11-23 | 90.66 | 88.28 | 88.41 | 89.77 | 398000.0 | 89.77 |
2020-11-20 | 89.25 | 88.32 | 88.74 | 88.55 | 278400.0 | 88.55 |
2020-11-19 | 89.96 | 88.59 | 89.01 | 89.82 | 275900.0 | 89.82 |
2020-11-18 | 91.52 | 88.87 | 88.9 | 89.37 | 528700.0 | 89.37 |
2020-11-17 | 89.82 | 87.4 | 88.53 | 89.56 | 319100.0 | 89.56 |
2020-11-16 | 89.68 | 87.68 | 88.59 | 89.61 | 236000.0 | 89.61 |
2020-11-13 | 87.6 | 85.17 | 85.17 | 87.37 | 350900.0 | 87.37 |
2020-11-12 | 85.39 | 83.41 | 84.8 | 84.21 | 319000.0 | 84.21 |
2020-11-11 | 87.37 | 85.22 | 87.37 | 85.87 | 518900.0 | 85.87 |
2020-11-10 | 86.48 | 84.13 | 85.97 | 85.64 | 579600.0 | 85.64 |
2020-11-09 | 85.96 | 83.75 | 85.11 | 83.83 | 580200.0 | 83.83 |
2020-11-06 | 81.26 | 79.08 | 80.98 | 79.54 | 420300.0 | 79.54 |
2020-11-05 | 81.08 | 78.4 | 78.48 | 80.43 | 364500.0 | 80.43 |
2020-11-04 | 79.17 | 76.75 | 79.04 | 76.97 | 397500.0 | 76.97 |
2020-11-03 | 79.3 | 77.18 | 77.3 | 78.36 | 514200.0 | 78.36 |
2020-11-02 | 76.8 | 75.18 | 75.59 | 76.0 | 397500.0 | 76.0 |
2020-10-30 | 76.55 | 74.53 | 75.64 | 75.8 | 390600.0 | 75.8 |
2020-10-29 | 76.9 | 74.6 | 74.74 | 75.9 | 434700.0 | 75.9 |
2020-10-28 | 77.39 | 75.19 | 76.9 | 75.23 | 591700.0 | 75.23 |
2020-10-27 | 81.92 | 79.89 | 81.05 | 80.01 | 505200.0 | 80.01 |
2020-10-26 | 84.86 | 81.15 | 84.68 | 82.83 | 632600.0 | 82.83 |
2020-10-23 | 86.62 | 84.75 | 85.0 | 84.94 | 730700.0 | 84.94 |
2020-10-22 | 84.96 | 82.38 | 82.52 | 84.2 | 556100.0 | 84.2 |
2020-10-21 | 83.51 | 82.0 | 82.21 | 82.5 | 323100.0 | 82.5 |
2020-10-20 | 84.13 | 82.5 | 82.79 | 82.76 | 280700.0 | 82.76 |
2020-10-19 | 83.52 | 81.73 | 83.39 | 81.88 | 326700.0 | 81.88 |
2020-10-16 | 83.76 | 82.45 | 83.0 | 83.1 | 415500.0 | 83.1 |
2020-10-15 | 82.36 | 79.87 | 80.06 | 82.27 | 597900.0 | 82.27 |
2020-10-14 | 84.09 | 82.69 | 82.69 | 83.17 | 733800.0 | 83.17 |
2020-10-13 | 82.51 | 80.5 | 80.99 | 82.17 | 400500.0 | 82.17 |
2020-10-12 | 82.87 | 81.86 | 82.11 | 82.1 | 361800.0 | 82.1 |
2020-10-09 | 83.1 | 81.87 | 82.18 | 82.71 | 343500.0 | 82.71 |
2020-10-08 | 83.16 | 81.68 | 82.44 | 82.48 | 387600.0 | 82.48 |
2020-10-07 | 83.63 | 81.16 | 81.28 | 83.37 | 318900.0 | 83.37 |
2020-10-06 | 82.71 | 80.38 | 82.27 | 80.38 | 399600.0 | 80.38 |
2020-10-05 | 81.93 | 80.24 | 81.34 | 81.31 | 472400.0 | 81.31 |
2020-10-02 | 78.11 | 75.71 | 75.97 | 77.58 | 735000.0 | 77.58 |
2020-10-01 | 77.17 | 75.53 | 76.27 | 76.67 | 717600.0 | 76.67 |
2020-09-30 | 74.29 | 72.4 | 73.44 | 72.88 | 594700.0 | 72.88 |
2020-09-29 | 73.9 | 72.45 | 73.54 | 72.87 | 410300.0 | 72.87 |
2020-09-28 | 72.62 | 71.61 | 71.71 | 72.06 | 271900.0 | 72.06 |
2020-09-25 | 69.67 | 68.49 | 68.92 | 69.12 | 422500.0 | 69.12 |
2020-09-24 | 70.3 | 68.77 | 69.42 | 69.36 | 365300.0 | 69.36 |
2020-09-23 | 72.08 | 70.08 | 71.7 | 70.13 | 343300.0 | 70.13 |
2020-09-22 | 72.44 | 71.02 | 72.12 | 71.63 | 355900.0 | 71.63 |
2020-09-21 | 71.43 | 69.78 | 71.32 | 71.3 | 409100.0 | 71.3 |
2020-09-18 | 75.54 | 72.78 | 75.29 | 73.15 | 947300.0 | 73.15 |
2020-09-17 | 75.49 | 74.32 | 75.45 | 74.66 | 591200.0 | 74.66 |
2020-09-16 | 77.75 | 75.42 | 77.72 | 75.71 | 581400.0 | 75.71 |
2020-09-15 | 79.23 | 77.84 | 79.17 | 77.84 | 343300.0 | 77.84 |
2020-09-14 | 79.37 | 77.82 | 77.98 | 79.0 | 457000.0 | 79.0 |
2020-09-11 | 78.32 | 77.06 | 77.5 | 78.22 | 350800.0 | 78.22 |
2020-09-10 | 80.82 | 77.67 | 80.47 | 77.82 | 494600.0 | 77.82 |
2020-09-09 | 78.74 | 78.05 | 78.11 | 78.48 | 286500.0 | 78.48 |
2020-09-08 | 79.39 | 76.73 | 77.44 | 77.53 | 469500.0 | 77.53 |
2020-09-04 | 79.25 | 76.43 | 78.54 | 77.83 | 341200.0 | 77.83 |
2020-09-03 | 79.04 | 76.42 | 78.71 | 76.86 | 764900.0 | 76.86 |
2020-09-02 | 80.12 | 78.68 | 79.4 | 79.85 | 405200.0 | 79.85 |
2020-09-01 | 79.0 | 77.59 | 78.0 | 78.48 | 389700.0 | 78.48 |
2020-08-31 | 80.24 | 77.62 | 80.18 | 78.34 | 678200.0 | 78.34 |
2020-08-28 | 79.4 | 78.3 | 78.3 | 79.07 | 469200.0 | 79.07 |
2020-08-27 | 79.18 | 77.22 | 79.07 | 77.46 | 740700.0 | 77.46 |
2020-08-26 | 76.26 | 74.66 | 75.01 | 75.69 | 704200.0 | 75.69 |
2020-08-25 | 74.6 | 72.07 | 74.42 | 72.61 | 611400.0 | 72.61 |
2020-08-24 | 70.97 | 69.89 | 70.28 | 70.87 | 169300.0 | 70.87 |
2020-08-21 | 69.54 | 68.66 | 68.9 | 69.3 | 154500.0 | 69.3 |
2020-08-20 | 70.17 | 69.19 | 69.43 | 69.84 | 317600.0 | 69.84 |
2020-08-19 | 71.95 | 70.81 | 71.8 | 71.07 | 182000.0 | 71.07 |
2020-08-18 | 72.8 | 71.61 | 72.62 | 71.9 | 260400.0 | 71.9 |
2020-08-17 | 72.93 | 71.98 | 72.71 | 72.32 | 210400.0 | 72.32 |
2020-08-14 | 72.58 | 71.59 | 71.69 | 72.25 | 254700.0 | 72.25 |
2020-08-13 | 73.11 | 72.4 | 72.49 | 72.62 | 373200.0 | 72.62 |
2020-08-12 | 73.22 | 71.93 | 73.01 | 72.37 | 368100.0 | 72.37 |
2020-08-11 | 73.05 | 70.59 | 72.11 | 70.91 | 659400.0 | 70.91 |
2020-08-10 | 69.74 | 67.94 | 67.94 | 69.62 | 283700.0 | 69.62 |
2020-08-07 | 67.67 | 66.49 | 67.13 | 67.42 | 286700.0 | 67.42 |
2020-08-06 | 68.44 | 67.55 | 68.02 | 68.28 | 317500.0 | 68.28 |
2020-08-05 | 69.06 | 67.92 | 67.99 | 68.94 | 295800.0 | 68.94 |
2020-08-04 | 67.87 | 66.94 | 67.05 | 67.85 | 410200.0 | 67.85 |
2020-08-03 | 67.34 | 66.09 | 66.3 | 67.13 | 323500.0 | 67.13 |
2020-07-31 | 66.93 | 64.37 | 66.83 | 65.03 | 480100.0 | 65.03 |
2020-07-30 | 67.87 | 66.56 | 66.79 | 66.97 | 534700.0 | 66.97 |
2020-07-29 | 69.03 | 68.08 | 68.46 | 68.89 | 490300.0 | 68.89 |
2020-07-28 | 69.6 | 68.75 | 69.26 | 69.02 | 529200.0 | 69.02 |
2020-07-27 | 70.18 | 68.67 | 68.68 | 70.12 | 279200.0 | 70.12 |
2020-07-24 | 69.09 | 67.79 | 68.28 | 68.49 | 279500.0 | 68.49 |
2020-07-23 | 69.36 | 67.62 | 68.0 | 68.82 | 511200.0 | 68.82 |
2020-07-22 | 67.53 | 65.93 | 65.93 | 67.48 | 542100.0 | 67.48 |
2020-07-21 | 66.99 | 65.73 | 66.44 | 66.08 | 423300.0 | 66.08 |
2020-07-20 | 65.95 | 64.38 | 64.56 | 65.69 | 500600.0 | 65.69 |
2020-07-17 | 66.48 | 63.71 | 65.76 | 64.51 | 1215500.0 | 64.51 |
2020-07-16 | 69.04 | 66.96 | 66.99 | 68.07 | 786500.0 | 68.07 |
2020-07-15 | 68.08 | 66.19 | 67.59 | 67.73 | 679200.0 | 67.73 |
2020-07-14 | 66.95 | 65.41 | 65.67 | 66.64 | 601500.0 | 66.64 |
2020-07-13 | 67.07 | 65.12 | 66.58 | 65.33 | 419400.0 | 65.33 |
2020-07-10 | 65.58 | 64.2 | 65.24 | 65.54 | 568400.0 | 65.54 |
2020-07-09 | 64.92 | 62.82 | 64.89 | 63.3 | 501600.0 | 63.3 |
2020-07-08 | 65.41 | 63.35 | 64.85 | 64.16 | 330200.0 | 64.16 |
2020-07-07 | 65.92 | 64.48 | 65.76 | 64.54 | 316300.0 | 64.54 |
2020-07-06 | 66.91 | 65.54 | 65.95 | 66.48 | 390600.0 | 66.48 |
2020-07-02 | 65.63 | 63.8 | 64.47 | 65.26 | 581800.0 | 65.26 |
2020-07-01 | 64.17 | 62.18 | 63.58 | 62.59 | 733000.0 | 62.59 |
2020-06-30 | 64.77 | 63.12 | 63.53 | 64.51 | 494600.0 | 64.51 |
2020-06-29 | 64.55 | 62.83 | 63.54 | 64.02 | 312600.0 | 64.02 |
2020-06-26 | 64.63 | 62.43 | 64.21 | 62.56 | 603700.0 | 62.56 |
2020-06-25 | 64.0 | 62.25 | 63.11 | 63.68 | 678800.0 | 63.68 |
2020-06-24 | 65.5 | 62.66 | 65.24 | 62.88 | 502500.0 | 62.88 |
2020-06-23 | 66.74 | 65.16 | 66.71 | 65.35 | 613900.0 | 65.35 |
2020-06-22 | 64.68 | 63.18 | 64.33 | 63.5 | 582700.0 | 63.5 |
2020-06-19 | 64.92 | 62.63 | 64.2 | 63.1 | 1317300.0 | 63.1 |
2020-06-18 | 64.37 | 62.46 | 63.29 | 62.83 | 411500.0 | 62.83 |
2020-06-17 | 65.57 | 63.54 | 65.38 | 63.96 | 341400.0 | 63.96 |
2020-06-16 | 66.11 | 63.72 | 65.87 | 64.14 | 396600.0 | 64.14 |
2020-06-15 | 64.62 | 60.6 | 61.28 | 63.84 | 393800.0 | 63.84 |
2020-06-12 | 64.68 | 61.57 | 64.48 | 63.14 | 492900.0 | 63.14 |
2020-06-11 | 64.82 | 61.07 | 64.24 | 61.17 | 519100.0 | 61.17 |
2020-06-10 | 68.05 | 66.02 | 66.85 | 66.51 | 424400.0 | 66.51 |
2020-06-09 | 69.48 | 67.64 | 68.5 | 67.67 | 729600.0 | 67.67 |
2020-06-08 | 71.23 | 69.51 | 70.76 | 70.79 | 713400.0 | 70.79 |
2020-06-05 | 71.56 | 69.26 | 70.86 | 69.9 | 599200.0 | 69.9 |
2020-06-04 | 69.43 | 68.07 | 68.83 | 68.51 | 516400.0 | 68.51 |
2020-06-03 | 70.77 | 69.36 | 69.75 | 69.96 | 603200.0 | 69.96 |
2020-06-02 | 67.68 | 66.52 | 66.67 | 67.21 | 439600.0 | 67.21 |
2020-06-01 | 65.57 | 64.24 | 64.63 | 65.12 | 434600.0 | 65.12 |
2020-05-29 | 64.0 | 61.72 | 62.91 | 63.58 | 722300.0 | 63.58 |
2020-05-28 | 66.18 | 63.54 | 66.14 | 64.12 | 518200.0 | 64.12 |
2020-05-27 | 68.77 | 66.59 | 68.07 | 66.92 | 642000.0 | 66.92 |
2020-05-26 | 67.28 | 65.85 | 66.64 | 66.09 | 502500.0 | 66.09 |
2020-05-22 | 64.14 | 62.81 | 64.14 | 63.95 | 246600.0 | 63.95 |
2020-05-21 | 64.96 | 63.37 | 64.14 | 63.9 | 355900.0 | 63.9 |
2020-05-20 | 65.0 | 63.78 | 63.96 | 64.02 | 294900.0 | 64.02 |
2020-05-19 | 64.47 | 62.2 | 62.32 | 63.4 | 565800.0 | 63.4 |
2020-05-18 | 62.7 | 60.23 | 60.32 | 62.26 | 378400.0 | 62.26 |
2020-05-15 | 58.29 | 56.1 | 56.72 | 57.79 | 492500.0 | 57.17 |
2020-05-14 | 57.57 | 52.93 | 53.92 | 57.4 | 501900.0 | 56.78 |
2020-05-13 | 57.89 | 54.31 | 57.83 | 55.6 | 732200.0 | 55.0 |
2020-05-12 | 61.44 | 58.82 | 61.04 | 58.85 | 324500.0 | 58.22 |
2020-05-11 | 60.83 | 59.56 | 60.29 | 60.5 | 472100.0 | 59.85 |
2020-05-08 | 61.79 | 59.76 | 59.76 | 61.14 | 441700.0 | 60.48 |
2020-05-07 | 59.56 | 57.81 | 58.85 | 57.97 | 430000.0 | 57.35 |
2020-05-06 | 59.28 | 57.51 | 58.76 | 58.3 | 566000.0 | 57.67 |
2020-05-05 | 58.71 | 57.16 | 57.3 | 57.37 | 656300.0 | 56.75 |
2020-05-04 | 57.9 | 56.09 | 56.95 | 56.28 | 784400.0 | 55.68 |
2020-05-01 | 59.61 | 56.94 | 58.46 | 58.18 | 426000.0 | 57.56 |
2020-04-30 | 61.16 | 59.21 | 61.16 | 60.02 | 529500.0 | 59.38 |
2020-04-29 | 62.54 | 60.72 | 60.89 | 61.89 | 811800.0 | 61.23 |
2020-04-28 | 62.42 | 58.63 | 61.65 | 58.84 | 1459300.0 | 58.21 |
2020-04-27 | 62.71 | 60.52 | 60.84 | 62.27 | 1057800.0 | 61.6 |
2020-04-24 | 61.4 | 58.81 | 60.53 | 60.75 | 1112600.0 | 60.1 |
2020-04-23 | 57.18 | 54.65 | 54.65 | 56.6 | 1129500.0 | 55.99 |
2020-04-22 | 55.36 | 53.88 | 54.96 | 54.72 | 406600.0 | 54.13 |
2020-04-21 | 55.76 | 54.1 | 54.43 | 54.46 | 666000.0 | 53.88 |
2020-04-20 | 56.44 | 53.16 | 53.67 | 55.42 | 894000.0 | 54.83 |
2020-04-17 | 56.47 | 55.13 | 55.35 | 56.25 | 491100.0 | 55.65 |
2020-04-16 | 53.26 | 51.71 | 53.11 | 52.39 | 557500.0 | 51.83 |
2020-04-15 | 54.26 | 52.2 | 53.25 | 54.13 | 522400.0 | 53.55 |
2020-04-14 | 56.61 | 54.83 | 55.78 | 55.61 | 1414000.0 | 55.01 |
2020-04-13 | 57.54 | 54.63 | 57.54 | 56.07 | 733200.0 | 55.47 |
2020-04-09 | 58.06 | 54.93 | 55.65 | 57.66 | 886000.0 | 57.04 |
2020-04-08 | 54.5 | 51.14 | 51.47 | 54.42 | 842000.0 | 53.84 |
2020-04-07 | 52.32 | 49.21 | 51.14 | 49.84 | 1234100.0 | 49.31 |
2020-04-06 | 47.85 | 43.62 | 43.82 | 47.56 | 1342300.0 | 47.05 |
2020-04-03 | 42.43 | 39.83 | 42.05 | 40.47 | 915800.0 | 40.04 |
2020-04-02 | 43.8 | 40.97 | 42.2 | 42.06 | 850800.0 | 41.61 |
2020-04-01 | 45.88 | 42.81 | 44.71 | 43.34 | 606300.0 | 42.88 |
2020-03-31 | 48.28 | 45.93 | 47.02 | 46.01 | 912400.0 | 45.52 |
2020-03-30 | 47.3 | 46.08 | 46.99 | 46.72 | 809900.0 | 46.22 |
2020-03-27 | 48.21 | 46.08 | 47.3 | 47.14 | 497300.0 | 46.63 |
2020-03-26 | 50.42 | 48.77 | 49.17 | 49.84 | 767700.0 | 49.31 |
2020-03-25 | 50.23 | 44.88 | 47.58 | 48.8 | 1029900.0 | 48.28 |
2020-03-24 | 47.33 | 44.16 | 44.55 | 45.96 | 1384100.0 | 45.47 |
2020-03-23 | 42.0 | 38.67 | 40.07 | 40.41 | 965200.0 | 39.98 |
2020-03-20 | 44.36 | 39.34 | 43.47 | 40.18 | 1489000.0 | 39.75 |
2020-03-19 | 42.86 | 38.16 | 38.17 | 41.93 | 1253600.0 | 41.48 |
2020-03-18 | 45.63 | 40.87 | 45.63 | 41.82 | 889400.0 | 41.37 |
2020-03-17 | 48.88 | 45.92 | 46.76 | 48.03 | 1304500.0 | 47.51 |
2020-03-16 | 50.05 | 46.31 | 47.52 | 47.36 | 1465300.0 | 46.85 |
2020-03-13 | 59.31 | 53.74 | 59.31 | 56.73 | 854200.0 | 56.12 |
2020-03-12 | 56.04 | 52.79 | 55.43 | 53.58 | 1147800.0 | 53.01 |
2020-03-11 | 63.24 | 59.92 | 62.22 | 61.06 | 997700.0 | 60.4 |
2020-03-10 | 62.68 | 59.39 | 60.68 | 62.59 | 722400.0 | 61.92 |
2020-03-09 | 60.4 | 57.54 | 58.58 | 57.71 | 835400.0 | 57.09 |
2020-03-06 | 63.22 | 61.73 | 62.17 | 62.68 | 1207600.0 | 62.01 |
2020-03-05 | 65.08 | 62.75 | 64.44 | 63.2 | 745000.0 | 62.52 |
2020-03-04 | 67.3 | 65.47 | 66.91 | 67.25 | 486000.0 | 66.53 |
2020-03-03 | 68.64 | 65.64 | 67.53 | 66.45 | 1003000.0 | 65.74 |
2020-03-02 | 67.43 | 64.87 | 66.63 | 67.37 | 1077500.0 | 66.65 |
2020-02-28 | 67.92 | 65.4 | 66.19 | 66.73 | 1149300.0 | 66.01 |
2020-02-27 | 69.95 | 67.51 | 68.52 | 67.51 | 545700.0 | 66.79 |
2020-02-26 | 70.69 | 69.07 | 69.98 | 69.63 | 666900.0 | 68.88 |
2020-02-25 | 70.43 | 68.47 | 70.15 | 68.75 | 698300.0 | 68.01 |
2020-02-24 | 70.89 | 69.06 | 69.36 | 70.14 | 842100.0 | 69.39 |
2020-02-21 | 74.76 | 73.27 | 74.63 | 73.57 | 524600.0 | 72.78 |
2020-02-20 | 76.23 | 74.91 | 75.96 | 75.22 | 579500.0 | 74.41 |
2020-02-19 | 77.0 | 75.67 | 76.19 | 76.63 | 714800.0 | 75.81 |
2020-02-18 | 77.48 | 76.22 | 76.78 | 77.37 | 296100.0 | 75.93 |