名前 | Advanced Micro Devices Inc. Common Stock |
ティッカー | AMD |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 94.0 | 90.75 | 93.9 | 91.46 | 35051400.0 | 91.46 |
2021-02-12 | 94.22 | 91.9 | 92.75 | 93.77 | 38538400.0 | 93.77 |
2021-02-11 | 93.65 | 91.33 | 92.9 | 92.66 | 35571000.0 | 92.66 |
2021-02-10 | 93.27 | 90.46 | 91.5 | 92.35 | 42441300.0 | 92.35 |
2021-02-09 | 93.3 | 90.55 | 91.39 | 90.91 | 37596400.0 | 90.91 |
2021-02-08 | 91.99 | 87.98 | 88.31 | 91.47 | 47639900.0 | 91.47 |
2021-02-05 | 88.36 | 86.88 | 88.15 | 87.9 | 30268700.0 | 87.9 |
2021-02-04 | 88.6 | 87.06 | 88.22 | 87.84 | 30791600.0 | 87.84 |
2021-02-03 | 89.48 | 87.34 | 88.6 | 87.89 | 32312900.0 | 87.89 |
2021-02-02 | 89.28 | 86.95 | 88.49 | 88.86 | 33850000.0 | 88.86 |
2021-02-01 | 87.95 | 84.66 | 86.83 | 87.66 | 42359300.0 | 87.66 |
2021-01-29 | 88.33 | 85.02 | 87.56 | 85.64 | 56735800.0 | 85.64 |
2021-01-28 | 89.88 | 87.3 | 89.83 | 87.52 | 47048400.0 | 87.52 |
2021-01-27 | 91.88 | 86.22 | 91.1 | 88.84 | 73341200.0 | 88.84 |
2021-01-26 | 95.72 | 93.63 | 94.91 | 94.71 | 59449100.0 | 94.71 |
2021-01-25 | 95.74 | 91.4 | 94.14 | 94.13 | 55086900.0 | 94.13 |
2021-01-22 | 95.95 | 91.88 | 94.42 | 92.79 | 71294700.0 | 92.79 |
2021-01-21 | 92.07 | 88.43 | 89.34 | 91.53 | 54596100.0 | 91.53 |
2021-01-20 | 90.78 | 88.6 | 90.55 | 88.75 | 35185800.0 | 88.75 |
2021-01-19 | 89.58 | 87.24 | 89.56 | 89.45 | 45115100.0 | 89.45 |
2021-01-15 | 91.59 | 87.86 | 90.75 | 88.21 | 49340300.0 | 88.21 |
2021-01-14 | 92.36 | 90.45 | 91.77 | 90.79 | 53408200.0 | 90.79 |
2021-01-13 | 93.89 | 90.84 | 93.01 | 91.78 | 60712900.0 | 91.78 |
2021-01-12 | 98.97 | 94.07 | 97.86 | 95.36 | 67672300.0 | 95.36 |
2021-01-11 | 99.23 | 93.76 | 94.03 | 97.25 | 48669100.0 | 97.25 |
2021-01-08 | 96.4 | 93.27 | 95.98 | 94.58 | 39816400.0 | 94.58 |
2021-01-07 | 95.51 | 91.2 | 91.33 | 95.16 | 42897200.0 | 95.16 |
2021-01-06 | 92.28 | 89.46 | 91.62 | 90.33 | 51911700.0 | 90.33 |
2021-01-05 | 93.21 | 91.41 | 92.1 | 92.77 | 34208000.0 | 92.77 |
2021-01-04 | 96.06 | 90.92 | 92.11 | 92.3 | 51802600.0 | 92.3 |
2020-12-31 | 92.3 | 90.87 | 92.1 | 91.71 | 24920500.0 | 91.71 |
2020-12-30 | 92.85 | 90.19 | 90.78 | 92.29 | 25845000.0 | 92.29 |
2020-12-29 | 92.46 | 89.43 | 91.66 | 90.62 | 31748200.0 | 90.62 |
2020-12-28 | 93.14 | 90.82 | 92.93 | 91.6 | 30627300.0 | 91.6 |
2020-12-24 | 92.51 | 91.31 | 91.8 | 91.81 | 16705900.0 | 91.81 |
2020-12-23 | 93.13 | 91.46 | 93.08 | 91.55 | 25993300.0 | 91.55 |
2020-12-22 | 93.55 | 90.53 | 93.36 | 93.16 | 35673700.0 | 93.16 |
2020-12-21 | 95.28 | 91.08 | 94.25 | 93.23 | 47093900.0 | 93.23 |
2020-12-18 | 97.68 | 93.56 | 97.27 | 95.92 | 51823100.0 | 95.92 |
2020-12-17 | 97.92 | 96.25 | 97.55 | 96.84 | 32023700.0 | 96.84 |
2020-12-16 | 97.27 | 95.46 | 97.04 | 96.85 | 34909000.0 | 96.85 |
2020-12-15 | 97.98 | 95.45 | 95.93 | 97.12 | 57305100.0 | 97.12 |
2020-12-14 | 95.41 | 91.85 | 92.21 | 94.78 | 48026400.0 | 94.78 |
2020-12-11 | 92.33 | 90.16 | 91.54 | 91.65 | 28368100.0 | 91.65 |
2020-12-10 | 92.09 | 89.03 | 89.55 | 91.66 | 33804400.0 | 91.66 |
2020-12-09 | 94.7 | 89.16 | 92.76 | 89.83 | 52170400.0 | 89.83 |
2020-12-08 | 94.74 | 91.9 | 94.05 | 92.92 | 33907500.0 | 92.92 |
2020-12-07 | 95.0 | 92.97 | 94.95 | 94.07 | 39815700.0 | 94.07 |
2020-12-04 | 94.58 | 90.63 | 92.58 | 94.04 | 45570300.0 | 94.04 |
2020-12-03 | 94.7 | 92.01 | 94.06 | 92.31 | 35859700.0 | 92.31 |
2020-12-02 | 96.37 | 92.53 | 92.89 | 93.74 | 57988800.0 | 93.74 |
2020-12-01 | 93.9 | 90.78 | 92.25 | 92.63 | 58670500.0 | 92.63 |
2020-11-30 | 92.74 | 86.53 | 87.33 | 92.66 | 84483000.0 | 92.66 |
2020-11-27 | 88.0 | 86.36 | 87.99 | 87.19 | 22717600.0 | 87.19 |
2020-11-25 | 87.84 | 85.52 | 85.76 | 86.71 | 41349700.0 | 86.71 |
2020-11-24 | 86.11 | 83.32 | 85.72 | 85.07 | 36839200.0 | 85.07 |
2020-11-23 | 87.54 | 84.62 | 85.52 | 85.31 | 46505000.0 | 85.31 |
2020-11-20 | 86.1 | 84.47 | 85.28 | 84.64 | 34974800.0 | 84.64 |
2020-11-19 | 85.64 | 81.72 | 82.39 | 85.54 | 50116800.0 | 85.54 |
2020-11-18 | 83.96 | 82.22 | 83.01 | 82.54 | 29968000.0 | 82.54 |
2020-11-17 | 84.81 | 82.91 | 83.93 | 83.36 | 29473500.0 | 83.36 |
2020-11-16 | 83.78 | 80.48 | 81.21 | 83.73 | 38640800.0 | 83.73 |
2020-11-13 | 83.11 | 80.7 | 82.73 | 81.43 | 30423200.0 | 81.43 |
2020-11-12 | 83.0 | 80.3 | 81.32 | 81.84 | 37242600.0 | 81.84 |
2020-11-11 | 81.47 | 78.97 | 79.39 | 81.28 | 44611300.0 | 81.28 |
2020-11-10 | 82.13 | 77.63 | 81.93 | 77.99 | 67137200.0 | 77.99 |
2020-11-09 | 87.05 | 82.77 | 84.24 | 83.12 | 58580700.0 | 83.12 |
2020-11-06 | 86.09 | 82.67 | 83.52 | 85.88 | 53829900.0 | 85.88 |
2020-11-05 | 83.5 | 81.85 | 83.27 | 83.0 | 46542300.0 | 83.0 |
2020-11-04 | 81.85 | 78.97 | 80.25 | 81.35 | 66579700.0 | 81.35 |
2020-11-03 | 77.08 | 74.6 | 74.93 | 76.58 | 41231800.0 | 76.58 |
2020-11-02 | 76.34 | 73.76 | 75.85 | 74.7 | 45760700.0 | 74.7 |
2020-10-30 | 77.7 | 74.23 | 77.09 | 75.29 | 51349000.0 | 75.29 |
2020-10-29 | 79.18 | 76.29 | 76.75 | 78.02 | 52784100.0 | 78.02 |
2020-10-28 | 78.96 | 75.76 | 78.73 | 76.4 | 76529900.0 | 76.4 |
2020-10-27 | 82.37 | 77.57 | 82.0 | 78.88 | 156669500.0 | 78.88 |
2020-10-26 | 84.97 | 80.86 | 82.55 | 82.23 | 69423700.0 | 82.23 |
2020-10-23 | 81.99 | 79.33 | 80.93 | 81.96 | 46557700.0 | 81.96 |
2020-10-22 | 80.82 | 78.42 | 79.65 | 79.42 | 38006800.0 | 79.42 |
2020-10-21 | 81.93 | 79.19 | 81.72 | 79.2 | 36426400.0 | 79.2 |
2020-10-20 | 82.69 | 80.58 | 82.16 | 81.56 | 38219400.0 | 81.56 |
2020-10-19 | 84.65 | 81.53 | 83.62 | 82.0 | 36689100.0 | 82.0 |
2020-10-16 | 83.99 | 82.41 | 83.54 | 83.17 | 31474300.0 | 83.17 |
2020-10-15 | 84.72 | 82.42 | 83.4 | 83.13 | 33696400.0 | 83.13 |
2020-10-14 | 85.96 | 83.46 | 85.86 | 84.21 | 40446700.0 | 84.21 |
2020-10-13 | 86.09 | 83.97 | 84.86 | 85.28 | 42764100.0 | 85.28 |
2020-10-12 | 85.13 | 83.12 | 83.65 | 84.29 | 47669700.0 | 84.29 |
2020-10-09 | 85.75 | 82.35 | 84.74 | 83.1 | 80354400.0 | 83.1 |
2020-10-08 | 88.72 | 85.95 | 88.11 | 86.51 | 54240700.0 | 86.51 |
2020-10-07 | 87.79 | 85.65 | 86.1 | 86.69 | 43045700.0 | 86.69 |
2020-10-06 | 87.25 | 83.54 | 86.21 | 84.48 | 52725400.0 | 84.48 |
2020-10-05 | 86.28 | 82.55 | 82.55 | 86.15 | 47056500.0 | 86.15 |
2020-10-02 | 84.65 | 81.66 | 82.58 | 81.8 | 52855100.0 | 81.8 |
2020-10-01 | 85.25 | 82.86 | 83.06 | 84.86 | 52177100.0 | 84.86 |
2020-09-30 | 82.94 | 80.66 | 81.75 | 81.99 | 51479700.0 | 81.99 |
2020-09-29 | 82.55 | 79.3 | 79.3 | 81.77 | 61568900.0 | 81.77 |
2020-09-28 | 79.57 | 77.52 | 79.12 | 79.48 | 48005500.0 | 79.48 |
2020-09-25 | 78.2 | 74.67 | 76.35 | 78.06 | 48206200.0 | 78.06 |
2020-09-24 | 77.25 | 73.9 | 74.54 | 75.82 | 57540900.0 | 75.82 |
2020-09-23 | 77.91 | 74.34 | 77.39 | 74.73 | 42327500.0 | 74.73 |
2020-09-22 | 78.79 | 75.27 | 78.36 | 77.7 | 56044700.0 | 77.7 |
2020-09-21 | 77.98 | 73.88 | 74.23 | 77.94 | 61312000.0 | 77.94 |
2020-09-18 | 77.4 | 73.85 | 77.0 | 74.93 | 51082900.0 | 74.93 |
2020-09-17 | 76.63 | 74.2 | 74.88 | 76.55 | 55619100.0 | 76.55 |
2020-09-16 | 79.72 | 76.54 | 79.35 | 76.66 | 38393500.0 | 76.66 |
2020-09-15 | 80.33 | 75.97 | 77.66 | 78.93 | 57874400.0 | 78.93 |
2020-09-14 | 78.82 | 76.26 | 76.8 | 77.9 | 47448700.0 | 77.9 |
2020-09-11 | 79.99 | 75.04 | 79.82 | 76.34 | 54763000.0 | 76.34 |
2020-09-10 | 83.31 | 78.38 | 83.07 | 78.98 | 51499400.0 | 78.98 |
2020-09-09 | 82.44 | 79.28 | 81.4 | 81.91 | 54163900.0 | 81.91 |
2020-09-08 | 81.88 | 78.0 | 78.05 | 78.69 | 54955700.0 | 78.69 |
2020-09-04 | 84.39 | 76.33 | 81.45 | 82.01 | 82267800.0 | 82.01 |
2020-09-03 | 88.47 | 81.59 | 87.84 | 82.54 | 87462700.0 | 82.54 |
2020-09-02 | 94.28 | 88.74 | 94.01 | 90.22 | 50366900.0 | 90.22 |
2020-09-01 | 92.51 | 90.19 | 91.92 | 92.18 | 56117100.0 | 92.18 |
2020-08-31 | 92.64 | 85.05 | 85.05 | 90.82 | 90655900.0 | 90.82 |
2020-08-28 | 86.04 | 84.19 | 84.3 | 85.55 | 40723300.0 | 85.55 |
2020-08-27 | 86.58 | 82.94 | 86.35 | 83.8 | 42194200.0 | 83.8 |
2020-08-26 | 87.72 | 85.2 | 86.97 | 86.02 | 47157300.0 | 86.02 |
2020-08-25 | 86.62 | 82.35 | 83.36 | 86.35 | 49234400.0 | 86.35 |
2020-08-24 | 85.33 | 82.55 | 84.55 | 83.08 | 38036100.0 | 83.08 |
2020-08-21 | 84.41 | 82.23 | 83.29 | 83.81 | 48280300.0 | 83.81 |
2020-08-20 | 82.84 | 79.12 | 79.74 | 82.77 | 42948900.0 | 82.77 |
2020-08-19 | 81.85 | 80.45 | 81.78 | 81.09 | 37507400.0 | 81.09 |
2020-08-18 | 82.88 | 81.03 | 82.8 | 81.66 | 30970500.0 | 81.66 |
2020-08-17 | 83.06 | 81.55 | 82.09 | 82.42 | 31424000.0 | 82.42 |
2020-08-14 | 83.24 | 80.88 | 81.81 | 81.3 | 42389500.0 | 81.3 |
2020-08-13 | 84.02 | 81.54 | 82.88 | 81.84 | 57407400.0 | 81.84 |
2020-08-12 | 82.88 | 77.55 | 78.43 | 82.61 | 88607800.0 | 82.61 |
2020-08-11 | 80.71 | 76.1 | 80.71 | 76.88 | 77877700.0 | 76.88 |
2020-08-10 | 85.16 | 79.32 | 85.05 | 82.24 | 70536100.0 | 82.24 |
2020-08-07 | 87.29 | 82.67 | 86.67 | 84.85 | 66498000.0 | 84.85 |
2020-08-06 | 86.98 | 84.78 | 85.49 | 86.71 | 53961700.0 | 86.71 |
2020-08-05 | 86.32 | 83.32 | 84.96 | 85.31 | 65737300.0 | 85.31 |
2020-08-04 | 85.81 | 77.99 | 78.03 | 85.04 | 155676100.0 | 85.04 |
2020-08-03 | 78.5 | 77.06 | 78.19 | 77.67 | 42628800.0 | 77.67 |
2020-07-31 | 78.96 | 75.36 | 78.67 | 77.43 | 71699700.0 | 77.43 |
2020-07-30 | 78.96 | 75.07 | 75.37 | 78.2 | 80286900.0 | 78.2 |
2020-07-29 | 77.19 | 73.9 | 75.5 | 76.09 | 132969700.0 | 76.09 |
2020-07-28 | 69.8 | 67.02 | 68.1 | 67.61 | 94181400.0 | 67.61 |
2020-07-27 | 71.63 | 67.79 | 69.28 | 68.97 | 107918100.0 | 68.97 |
2020-07-24 | 69.94 | 64.05 | 64.18 | 69.4 | 205314500.0 | 69.4 |
2020-07-23 | 62.33 | 58.63 | 61.63 | 59.57 | 106829100.0 | 59.57 |
2020-07-22 | 62.0 | 56.97 | 57.07 | 61.79 | 135159400.0 | 61.79 |
2020-07-21 | 58.5 | 56.32 | 57.81 | 57.0 | 44800700.0 | 57.0 |
2020-07-20 | 57.53 | 54.83 | 55.23 | 57.46 | 45034300.0 | 57.46 |
2020-07-17 | 55.81 | 54.68 | 55.31 | 55.04 | 34710400.0 | 55.04 |
2020-07-16 | 55.15 | 53.74 | 54.68 | 54.92 | 36887100.0 | 54.92 |
2020-07-15 | 55.37 | 53.59 | 54.96 | 55.34 | 42360300.0 | 55.34 |
2020-07-14 | 54.86 | 52.26 | 53.3 | 54.72 | 54890100.0 | 54.72 |
2020-07-13 | 58.35 | 53.38 | 56.68 | 53.59 | 57741800.0 | 53.59 |
2020-07-10 | 58.15 | 55.51 | 57.54 | 55.88 | 59839700.0 | 55.88 |
2020-07-09 | 57.58 | 53.31 | 53.52 | 57.26 | 87216300.0 | 57.26 |
2020-07-08 | 53.47 | 52.07 | 53.01 | 53.43 | 35608300.0 | 53.43 |
2020-07-07 | 54.17 | 52.86 | 53.28 | 52.93 | 32153100.0 | 52.93 |
2020-07-06 | 53.52 | 52.33 | 52.9 | 53.4 | 36769400.0 | 53.4 |
2020-07-02 | 53.19 | 52.05 | 53.03 | 52.34 | 29081400.0 | 52.34 |
2020-07-01 | 52.87 | 51.6 | 52.63 | 52.58 | 32370900.0 | 52.58 |
2020-06-30 | 52.77 | 50.82 | 51.16 | 52.61 | 42275700.0 | 52.61 |
2020-06-29 | 50.28 | 48.42 | 50.15 | 50.28 | 49905800.0 | 50.28 |
2020-06-26 | 51.95 | 49.45 | 51.85 | 50.1 | 65485700.0 | 50.1 |
2020-06-25 | 52.7 | 50.54 | 52.56 | 51.93 | 51129600.0 | 51.93 |
2020-06-24 | 54.74 | 51.92 | 53.94 | 52.39 | 53535500.0 | 52.39 |
2020-06-23 | 55.37 | 53.87 | 55.05 | 53.99 | 48089000.0 | 53.99 |
2020-06-22 | 55.17 | 53.74 | 54.67 | 54.76 | 44704800.0 | 54.76 |
2020-06-19 | 55.46 | 53.82 | 54.41 | 54.23 | 52801500.0 | 54.23 |
2020-06-18 | 55.12 | 53.65 | 54.62 | 54.04 | 40354700.0 | 54.04 |
2020-06-17 | 55.82 | 54.3 | 54.79 | 54.55 | 45008100.0 | 54.55 |
2020-06-16 | 56.07 | 53.59 | 55.72 | 54.46 | 50949700.0 | 54.46 |
2020-06-15 | 54.73 | 52.41 | 52.58 | 54.68 | 56740700.0 | 54.68 |
2020-06-12 | 55.6 | 52.11 | 55.01 | 53.5 | 71096500.0 | 53.5 |
2020-06-11 | 56.68 | 52.8 | 55.94 | 52.83 | 78715400.0 | 52.83 |
2020-06-10 | 59.0 | 57.03 | 57.2 | 57.44 | 78719400.0 | 57.44 |
2020-06-09 | 56.46 | 52.72 | 52.95 | 56.39 | 79919100.0 | 56.39 |
2020-06-08 | 53.35 | 52.26 | 53.3 | 52.97 | 39681700.0 | 52.97 |
2020-06-05 | 53.57 | 52.08 | 52.99 | 53.1 | 53908300.0 | 53.1 |
2020-06-04 | 53.74 | 52.2 | 52.59 | 52.63 | 44869100.0 | 52.63 |
2020-06-03 | 53.65 | 52.33 | 53.6 | 52.73 | 46765300.0 | 52.73 |
2020-06-02 | 53.57 | 52.01 | 53.45 | 53.54 | 42855200.0 | 53.54 |
2020-06-01 | 54.11 | 52.89 | 53.31 | 53.63 | 36864400.0 | 53.63 |
2020-05-29 | 53.8 | 51.85 | 52.07 | 53.8 | 64948300.0 | 53.8 |
2020-05-28 | 53.54 | 51.25 | 52.25 | 51.74 | 53670200.0 | 51.74 |
2020-05-27 | 53.28 | 49.09 | 53.27 | 52.74 | 102414500.0 | 52.74 |
2020-05-26 | 56.08 | 53.02 | 56.01 | 53.19 | 51618900.0 | 53.19 |
2020-05-22 | 55.37 | 53.78 | 54.77 | 55.17 | 43524100.0 | 55.17 |
2020-05-21 | 56.72 | 54.61 | 56.68 | 54.65 | 48496100.0 | 54.65 |
2020-05-20 | 56.98 | 55.63 | 56.55 | 56.39 | 50888200.0 | 56.39 |
2020-05-19 | 56.73 | 54.36 | 54.39 | 55.47 | 60388500.0 | 55.47 |
2020-05-18 | 55.25 | 54.24 | 54.98 | 54.59 | 48679100.0 | 54.59 |
2020-05-15 | 54.44 | 52.86 | 53.32 | 54.2 | 66950900.0 | 54.2 |
2020-05-14 | 54.54 | 51.61 | 52.1 | 54.51 | 73814000.0 | 54.51 |
2020-05-13 | 55.22 | 51.3 | 54.04 | 52.18 | 76824700.0 | 52.18 |
2020-05-12 | 56.58 | 53.75 | 56.21 | 53.76 | 55631100.0 | 53.76 |
2020-05-11 | 55.89 | 52.75 | 52.9 | 55.74 | 68746400.0 | 55.74 |
2020-05-08 | 53.27 | 51.81 | 52.15 | 53.19 | 40774200.0 | 53.19 |
2020-05-07 | 52.97 | 51.62 | 52.93 | 51.95 | 48956600.0 | 51.95 |
2020-05-06 | 53.31 | 51.88 | 52.42 | 52.16 | 48138100.0 | 52.16 |
2020-05-05 | 53.51 | 51.29 | 53.43 | 52.19 | 56560500.0 | 52.19 |
2020-05-04 | 52.61 | 49.73 | 49.82 | 52.56 | 62590600.0 | 52.56 |
2020-05-01 | 51.95 | 49.09 | 51.07 | 49.88 | 69562700.0 | 49.88 |
2020-04-30 | 54.29 | 52.03 | 53.43 | 52.39 | 65543900.0 | 52.39 |
2020-04-29 | 54.86 | 52.74 | 54.53 | 53.66 | 110800900.0 | 53.66 |
2020-04-28 | 57.35 | 55.3 | 57.16 | 55.51 | 80501800.0 | 55.51 |
2020-04-27 | 58.0 | 56.25 | 57.44 | 56.49 | 62568100.0 | 56.49 |
2020-04-24 | 56.78 | 54.42 | 55.1 | 56.18 | 72854800.0 | 56.18 |
2020-04-23 | 57.29 | 55.64 | 56.65 | 55.9 | 69662700.0 | 55.9 |
2020-04-22 | 56.15 | 54.34 | 54.91 | 55.92 | 63164100.0 | 55.92 |
2020-04-21 | 57.73 | 51.41 | 56.9 | 52.92 | 123906400.0 | 52.92 |
2020-04-20 | 58.63 | 55.85 | 55.98 | 56.97 | 72367300.0 | 56.97 |
2020-04-17 | 57.76 | 55.55 | 57.35 | 56.6 | 76908800.0 | 56.6 |
2020-04-16 | 58.08 | 55.63 | 55.96 | 56.95 | 103106500.0 | 56.95 |
2020-04-15 | 55.57 | 53.41 | 53.73 | 54.99 | 83814000.0 | 54.99 |
2020-04-14 | 55.14 | 52.11 | 52.24 | 54.93 | 85306800.0 | 54.93 |
2020-04-13 | 51.07 | 48.23 | 48.47 | 50.94 | 64290100.0 | 50.94 |
2020-04-09 | 50.25 | 47.72 | 49.65 | 48.38 | 80357400.0 | 48.38 |
2020-04-08 | 49.0 | 47.61 | 48.07 | 48.79 | 64930800.0 | 48.79 |
2020-04-07 | 49.65 | 46.68 | 48.96 | 47.56 | 102098700.0 | 47.56 |
2020-04-06 | 47.58 | 44.06 | 44.3 | 47.52 | 82294000.0 | 47.52 |
2020-04-03 | 44.84 | 41.7 | 44.3 | 42.59 | 79335000.0 | 42.59 |
2020-04-02 | 45.28 | 43.1 | 43.4 | 44.49 | 79024100.0 | 44.49 |
2020-04-01 | 46.85 | 43.16 | 44.18 | 43.66 | 92083100.0 | 43.66 |
2020-03-31 | 48.53 | 45.16 | 47.93 | 45.48 | 83483700.0 | 45.48 |
2020-03-30 | 48.46 | 46.66 | 47.24 | 47.86 | 68486600.0 | 47.86 |
2020-03-27 | 47.98 | 45.9 | 46.32 | 46.58 | 74599200.0 | 46.58 |
2020-03-26 | 47.5 | 45.4 | 45.78 | 47.5 | 73680200.0 | 47.5 |
2020-03-25 | 47.88 | 44.43 | 46.79 | 44.63 | 93760400.0 | 44.63 |
2020-03-24 | 46.81 | 43.99 | 44.04 | 46.22 | 106794200.0 | 46.22 |
2020-03-23 | 42.32 | 38.95 | 40.62 | 41.64 | 101704700.0 | 41.64 |
2020-03-20 | 42.48 | 39.58 | 41.51 | 39.61 | 106859500.0 | 39.61 |
2020-03-19 | 41.7 | 37.69 | 39.56 | 39.82 | 88939000.0 | 39.82 |
2020-03-18 | 41.95 | 36.75 | 39.54 | 39.12 | 106949300.0 | 39.12 |
2020-03-17 | 42.88 | 38.3 | 40.19 | 41.88 | 92741900.0 | 41.88 |
2020-03-16 | 43.37 | 38.51 | 39.08 | 38.71 | 84545900.0 | 38.71 |
2020-03-13 | 43.91 | 39.6 | 42.2 | 43.9 | 86689700.0 | 43.9 |
2020-03-12 | 42.5 | 39.0 | 42.0 | 39.01 | 107461500.0 | 39.01 |
2020-03-11 | 45.97 | 43.8 | 44.19 | 45.7 | 101601100.0 | 45.7 |
2020-03-10 | 45.44 | 43.1 | 45.41 | 45.38 | 76228200.0 | 45.38 |
2020-03-09 | 46.34 | 42.51 | 43.03 | 43.27 | 80859800.0 | 43.27 |
2020-03-06 | 49.54 | 46.74 | 49.44 | 48.59 | 124590900.0 | 48.59 |
2020-03-05 | 49.72 | 47.51 | 48.68 | 48.11 | 98302700.0 | 48.11 |
2020-03-04 | 50.14 | 47.21 | 48.25 | 50.11 | 93311800.0 | 50.11 |
2020-03-03 | 50.2 | 45.67 | 49.03 | 46.75 | 141972300.0 | 46.75 |
2020-03-02 | 47.68 | 44.66 | 47.42 | 47.46 | 102324700.0 | 47.46 |
2020-02-28 | 46.15 | 41.04 | 41.36 | 45.48 | 100667700.0 | 45.48 |
2020-02-27 | 46.24 | 42.21 | 45.38 | 44.01 | 106416200.0 | 44.01 |
2020-02-26 | 49.29 | 47.07 | 47.7 | 47.49 | 86378400.0 | 47.49 |
2020-02-25 | 51.24 | 47.12 | 51.14 | 47.57 | 88699400.0 | 47.57 |
2020-02-24 | 50.28 | 47.49 | 48.18 | 49.12 | 86624100.0 | 49.12 |
2020-02-21 | 56.8 | 52.89 | 56.71 | 53.28 | 88271100.0 | 53.28 |
2020-02-20 | 59.02 | 56.15 | 58.44 | 57.27 | 74203400.0 | 57.27 |
2020-02-19 | 59.27 | 57.51 | 57.99 | 58.9 | 58597300.0 | 58.9 |
2020-02-18 | 58.13 | 54.84 | 54.94 | 56.89 | 70133200.0 | 56.89 |