名前 | American Woodmark Corporation Common Stock |
ティッカー | AMWD |
国 | United States |
上場年 | 1986.0 |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 97.54 | 90.18 | 97.54 | 95.59 | 93500.0 | 95.59 |
2021-02-12 | 98.55 | 94.0 | 96.15 | 96.58 | 106800.0 | 96.58 |
2021-02-11 | 97.6 | 93.7 | 96.74 | 96.08 | 59900.0 | 96.08 |
2021-02-10 | 97.72 | 94.57 | 97.62 | 96.19 | 68300.0 | 96.19 |
2021-02-09 | 97.22 | 94.22 | 95.65 | 96.52 | 82900.0 | 96.52 |
2021-02-08 | 96.74 | 93.44 | 94.66 | 95.8 | 66700.0 | 95.8 |
2021-02-05 | 94.68 | 91.75 | 93.26 | 94.04 | 62000.0 | 94.04 |
2021-02-04 | 92.84 | 90.37 | 90.37 | 92.55 | 142700.0 | 92.55 |
2021-02-03 | 89.97 | 86.38 | 88.81 | 89.57 | 104400.0 | 89.57 |
2021-02-02 | 91.9 | 88.25 | 89.18 | 89.31 | 143800.0 | 89.31 |
2021-02-01 | 88.49 | 85.24 | 88.05 | 88.06 | 144800.0 | 88.06 |
2021-01-29 | 88.82 | 86.12 | 88.82 | 86.51 | 225200.0 | 86.51 |
2021-01-28 | 89.73 | 87.09 | 89.07 | 88.7 | 167600.0 | 88.7 |
2021-01-27 | 89.85 | 85.85 | 88.9 | 87.73 | 145400.0 | 87.73 |
2021-01-26 | 95.95 | 91.21 | 95.95 | 91.27 | 73400.0 | 91.27 |
2021-01-25 | 98.03 | 93.79 | 98.03 | 94.89 | 117800.0 | 94.89 |
2021-01-22 | 98.99 | 96.23 | 97.06 | 98.45 | 93200.0 | 98.45 |
2021-01-21 | 100.41 | 98.09 | 99.88 | 98.49 | 73800.0 | 98.49 |
2021-01-20 | 100.35 | 98.2 | 98.29 | 100.01 | 69000.0 | 100.01 |
2021-01-19 | 98.79 | 96.8 | 98.14 | 97.58 | 58500.0 | 97.58 |
2021-01-15 | 97.59 | 94.19 | 95.8 | 96.66 | 78800.0 | 96.66 |
2021-01-14 | 98.93 | 96.97 | 97.47 | 97.42 | 64300.0 | 97.42 |
2021-01-13 | 99.19 | 96.74 | 99.19 | 97.46 | 45500.0 | 97.46 |
2021-01-12 | 99.78 | 98.01 | 98.65 | 99.39 | 48300.0 | 99.39 |
2021-01-11 | 98.83 | 96.11 | 96.11 | 98.24 | 46600.0 | 98.24 |
2021-01-08 | 101.17 | 96.33 | 101.17 | 97.79 | 81900.0 | 97.79 |
2021-01-07 | 101.46 | 98.11 | 99.6 | 100.67 | 65600.0 | 100.67 |
2021-01-06 | 100.35 | 93.45 | 95.09 | 98.99 | 168400.0 | 98.99 |
2021-01-05 | 94.88 | 91.4 | 92.08 | 93.52 | 116800.0 | 93.52 |
2021-01-04 | 94.35 | 90.55 | 94.15 | 92.79 | 92400.0 | 92.79 |
2020-12-31 | 94.99 | 92.67 | 94.23 | 93.85 | 67700.0 | 93.85 |
2020-12-30 | 95.51 | 92.69 | 92.69 | 94.09 | 60600.0 | 94.09 |
2020-12-29 | 93.5 | 90.81 | 93.32 | 92.88 | 77200.0 | 92.88 |
2020-12-28 | 96.21 | 93.1 | 96.21 | 93.41 | 70000.0 | 93.41 |
2020-12-24 | 95.57 | 92.73 | 93.35 | 95.42 | 34800.0 | 95.42 |
2020-12-23 | 95.09 | 92.98 | 94.44 | 93.18 | 75400.0 | 93.18 |
2020-12-22 | 96.34 | 93.67 | 95.08 | 94.35 | 51800.0 | 94.35 |
2020-12-21 | 95.95 | 92.35 | 94.54 | 95.12 | 114400.0 | 95.12 |
2020-12-18 | 100.0 | 95.43 | 96.97 | 95.87 | 417400.0 | 95.87 |
2020-12-17 | 96.72 | 91.99 | 92.37 | 96.5 | 130700.0 | 96.5 |
2020-12-16 | 95.94 | 89.69 | 95.39 | 89.96 | 158400.0 | 89.96 |
2020-12-15 | 96.02 | 94.64 | 95.3 | 95.23 | 198900.0 | 95.23 |
2020-12-14 | 95.96 | 93.93 | 93.93 | 94.61 | 109300.0 | 94.61 |
2020-12-11 | 95.14 | 92.8 | 92.8 | 93.58 | 107500.0 | 93.58 |
2020-12-10 | 94.33 | 90.09 | 93.72 | 93.49 | 143600.0 | 93.49 |
2020-12-09 | 95.84 | 88.28 | 88.55 | 94.67 | 326400.0 | 94.67 |
2020-12-08 | 89.19 | 86.62 | 88.71 | 87.48 | 124300.0 | 87.48 |
2020-12-07 | 89.64 | 86.7 | 87.96 | 89.59 | 131700.0 | 89.59 |
2020-12-04 | 89.59 | 87.0 | 88.12 | 87.57 | 124900.0 | 87.57 |
2020-12-03 | 89.7 | 87.16 | 87.67 | 87.31 | 151500.0 | 87.31 |
2020-12-02 | 88.9 | 86.87 | 88.9 | 87.76 | 174500.0 | 87.76 |
2020-12-01 | 89.87 | 87.51 | 89.32 | 89.13 | 207700.0 | 89.13 |
2020-11-30 | 93.21 | 86.58 | 93.0 | 87.51 | 205700.0 | 87.51 |
2020-11-27 | 93.81 | 90.29 | 91.43 | 92.87 | 70900.0 | 92.87 |
2020-11-25 | 93.2 | 88.82 | 88.82 | 91.65 | 205200.0 | 91.65 |
2020-11-24 | 103.7 | 88.79 | 102.52 | 89.62 | 434900.0 | 89.62 |
2020-11-23 | 105.35 | 99.75 | 99.98 | 104.7 | 270800.0 | 104.7 |
2020-11-20 | 99.11 | 97.07 | 97.66 | 98.45 | 93000.0 | 98.45 |
2020-11-19 | 99.33 | 95.69 | 95.99 | 98.88 | 119300.0 | 98.88 |
2020-11-18 | 98.57 | 96.51 | 98.57 | 96.7 | 93800.0 | 96.7 |
2020-11-17 | 98.6 | 93.88 | 95.51 | 97.82 | 114600.0 | 97.82 |
2020-11-16 | 96.49 | 92.78 | 93.9 | 96.28 | 155300.0 | 96.28 |
2020-11-13 | 92.56 | 88.88 | 89.28 | 91.99 | 86600.0 | 91.99 |
2020-11-12 | 90.78 | 86.55 | 88.75 | 88.23 | 92100.0 | 88.23 |
2020-11-11 | 89.81 | 86.89 | 89.5 | 89.19 | 94800.0 | 89.19 |
2020-11-10 | 90.81 | 88.46 | 90.44 | 88.87 | 202200.0 | 88.87 |
2020-11-09 | 101.4 | 89.03 | 96.02 | 89.25 | 134100.0 | 89.25 |
2020-11-06 | 92.99 | 90.31 | 92.83 | 91.0 | 66600.0 | 91.0 |
2020-11-05 | 94.39 | 91.46 | 91.46 | 92.57 | 103900.0 | 92.57 |
2020-11-04 | 90.89 | 83.16 | 87.26 | 90.66 | 74700.0 | 90.66 |
2020-11-03 | 90.48 | 88.5 | 89.37 | 89.05 | 116300.0 | 89.05 |
2020-11-02 | 87.28 | 82.4 | 83.69 | 87.28 | 122700.0 | 87.28 |
2020-10-30 | 83.3 | 80.72 | 83.19 | 82.61 | 137500.0 | 82.61 |
2020-10-29 | 84.3 | 79.92 | 80.64 | 83.86 | 87400.0 | 83.86 |
2020-10-28 | 84.32 | 78.99 | 80.32 | 81.16 | 71600.0 | 81.16 |
2020-10-27 | 84.12 | 82.32 | 83.13 | 82.73 | 67900.0 | 82.73 |
2020-10-26 | 85.53 | 82.17 | 85.32 | 83.42 | 90400.0 | 83.42 |
2020-10-23 | 87.84 | 85.95 | 87.84 | 86.74 | 140600.0 | 86.74 |
2020-10-22 | 89.0 | 85.33 | 88.86 | 87.0 | 110000.0 | 87.0 |
2020-10-21 | 91.51 | 87.21 | 90.31 | 88.34 | 89200.0 | 88.34 |
2020-10-20 | 93.98 | 90.94 | 91.73 | 91.78 | 109700.0 | 91.78 |
2020-10-19 | 93.52 | 90.54 | 93.33 | 90.82 | 96900.0 | 90.82 |
2020-10-16 | 93.64 | 91.34 | 92.33 | 92.95 | 107500.0 | 92.95 |
2020-10-15 | 92.69 | 88.0 | 88.5 | 92.49 | 108300.0 | 92.49 |
2020-10-14 | 91.66 | 89.48 | 91.19 | 89.99 | 106700.0 | 89.99 |
2020-10-13 | 91.79 | 90.02 | 91.71 | 90.51 | 116100.0 | 90.51 |
2020-10-12 | 93.0 | 91.41 | 91.9 | 92.36 | 175100.0 | 92.36 |
2020-10-09 | 92.74 | 91.06 | 92.35 | 91.84 | 105300.0 | 91.84 |
2020-10-08 | 92.78 | 89.39 | 91.65 | 90.81 | 136800.0 | 90.81 |
2020-10-07 | 92.3 | 89.22 | 89.47 | 90.54 | 196300.0 | 90.54 |
2020-10-06 | 90.77 | 86.28 | 86.35 | 88.24 | 214300.0 | 88.24 |
2020-10-05 | 86.84 | 84.77 | 84.85 | 86.66 | 137900.0 | 86.66 |
2020-10-02 | 84.47 | 80.63 | 80.78 | 83.91 | 118900.0 | 83.91 |
2020-10-01 | 82.39 | 78.48 | 79.03 | 82.13 | 172500.0 | 82.13 |
2020-09-30 | 80.31 | 77.86 | 77.88 | 78.54 | 123700.0 | 78.54 |
2020-09-29 | 78.65 | 76.95 | 78.32 | 77.47 | 129700.0 | 77.47 |
2020-09-28 | 78.91 | 76.41 | 76.75 | 78.3 | 115400.0 | 78.3 |
2020-09-25 | 76.67 | 74.0 | 74.04 | 75.4 | 110600.0 | 75.4 |
2020-09-24 | 77.05 | 73.81 | 74.62 | 74.94 | 109000.0 | 74.94 |
2020-09-23 | 78.6 | 74.91 | 77.2 | 75.08 | 131100.0 | 75.08 |
2020-09-22 | 77.74 | 75.14 | 75.67 | 77.13 | 203100.0 | 77.13 |
2020-09-21 | 76.88 | 73.16 | 76.0 | 74.56 | 214800.0 | 74.56 |
2020-09-18 | 83.27 | 77.09 | 82.92 | 78.45 | 416600.0 | 78.45 |
2020-09-17 | 85.08 | 81.7 | 82.94 | 81.93 | 105100.0 | 81.93 |
2020-09-16 | 86.27 | 84.29 | 86.27 | 84.41 | 143700.0 | 84.41 |
2020-09-15 | 86.45 | 85.03 | 85.46 | 85.21 | 64000.0 | 85.21 |
2020-09-14 | 85.7 | 83.02 | 83.44 | 84.73 | 113600.0 | 84.73 |
2020-09-11 | 83.97 | 81.04 | 82.54 | 82.37 | 65800.0 | 82.37 |
2020-09-10 | 83.51 | 81.48 | 82.09 | 82.13 | 87800.0 | 82.13 |
2020-09-09 | 82.99 | 80.4 | 82.04 | 81.48 | 110400.0 | 81.48 |
2020-09-08 | 83.38 | 79.13 | 80.24 | 81.0 | 125100.0 | 81.0 |
2020-09-04 | 86.24 | 81.0 | 84.63 | 81.77 | 118200.0 | 81.77 |
2020-09-03 | 88.26 | 82.99 | 88.18 | 83.28 | 169400.0 | 83.28 |
2020-09-02 | 90.0 | 87.56 | 89.31 | 88.48 | 101600.0 | 88.48 |
2020-09-01 | 90.6 | 87.46 | 88.43 | 89.88 | 158800.0 | 89.88 |
2020-08-31 | 91.35 | 87.23 | 90.52 | 87.5 | 157400.0 | 87.5 |
2020-08-28 | 90.33 | 87.73 | 88.13 | 90.07 | 146800.0 | 90.07 |
2020-08-27 | 88.69 | 86.33 | 88.56 | 87.16 | 159700.0 | 87.16 |
2020-08-26 | 91.82 | 87.49 | 88.74 | 87.52 | 178500.0 | 87.52 |
2020-08-25 | 92.0 | 81.51 | 92.0 | 88.14 | 562200.0 | 88.14 |
2020-08-24 | 95.49 | 92.46 | 92.52 | 95.14 | 178300.0 | 95.14 |
2020-08-21 | 92.1 | 88.95 | 89.55 | 92.03 | 76400.0 | 92.03 |
2020-08-20 | 90.49 | 88.0 | 89.71 | 89.64 | 69400.0 | 89.64 |
2020-08-19 | 91.68 | 90.4 | 91.1 | 90.76 | 71400.0 | 90.76 |
2020-08-18 | 91.97 | 90.65 | 91.3 | 90.95 | 127000.0 | 90.95 |
2020-08-17 | 91.85 | 88.67 | 89.32 | 91.56 | 115600.0 | 91.56 |
2020-08-14 | 89.72 | 87.94 | 88.84 | 88.6 | 91300.0 | 88.6 |
2020-08-13 | 91.7 | 88.86 | 89.81 | 89.66 | 92000.0 | 89.66 |
2020-08-12 | 91.41 | 89.22 | 90.06 | 90.61 | 46800.0 | 90.61 |
2020-08-11 | 91.51 | 88.47 | 90.45 | 88.99 | 84300.0 | 88.99 |
2020-08-10 | 90.6 | 87.61 | 87.92 | 88.96 | 79500.0 | 88.96 |
2020-08-07 | 87.8 | 85.1 | 85.22 | 87.18 | 56000.0 | 87.18 |
2020-08-06 | 86.17 | 84.54 | 85.98 | 85.54 | 85200.0 | 85.54 |
2020-08-05 | 86.56 | 84.38 | 85.33 | 86.07 | 91500.0 | 86.07 |
2020-08-04 | 85.9 | 81.63 | 84.73 | 83.86 | 83800.0 | 83.86 |
2020-08-03 | 84.75 | 81.46 | 81.46 | 84.46 | 74700.0 | 84.46 |
2020-07-31 | 82.4 | 79.28 | 81.71 | 80.62 | 130400.0 | 80.62 |
2020-07-30 | 82.79 | 76.59 | 80.3 | 82.1 | 96600.0 | 82.1 |
2020-07-29 | 82.46 | 78.18 | 78.18 | 81.94 | 133000.0 | 81.94 |
2020-07-28 | 80.25 | 77.95 | 80.07 | 78.09 | 111700.0 | 78.09 |
2020-07-27 | 80.19 | 76.92 | 76.92 | 80.19 | 100700.0 | 80.19 |
2020-07-24 | 78.51 | 76.32 | 77.74 | 76.86 | 93200.0 | 76.86 |
2020-07-23 | 79.82 | 75.41 | 75.41 | 77.54 | 207000.0 | 77.54 |
2020-07-22 | 75.8 | 72.36 | 72.36 | 75.64 | 320100.0 | 75.64 |
2020-07-21 | 75.14 | 72.79 | 74.8 | 72.79 | 114500.0 | 72.79 |
2020-07-20 | 75.12 | 73.15 | 74.5 | 73.51 | 112900.0 | 73.51 |
2020-07-17 | 74.41 | 73.52 | 74.1 | 73.82 | 179800.0 | 73.82 |
2020-07-16 | 74.35 | 73.38 | 73.71 | 73.85 | 219500.0 | 73.85 |
2020-07-15 | 76.64 | 73.99 | 75.81 | 74.52 | 149000.0 | 74.52 |
2020-07-14 | 73.53 | 71.55 | 72.01 | 73.04 | 153500.0 | 73.04 |
2020-07-13 | 75.25 | 71.78 | 75.15 | 72.02 | 138700.0 | 72.02 |
2020-07-10 | 75.08 | 72.79 | 73.64 | 73.85 | 91200.0 | 73.85 |
2020-07-09 | 77.78 | 73.48 | 77.78 | 73.76 | 135800.0 | 73.76 |
2020-07-08 | 78.44 | 71.12 | 73.72 | 77.78 | 173800.0 | 77.78 |
2020-07-07 | 74.18 | 71.93 | 73.14 | 73.13 | 109600.0 | 73.13 |
2020-07-06 | 75.0 | 72.57 | 73.84 | 74.3 | 96100.0 | 74.3 |
2020-07-02 | 75.94 | 71.62 | 75.17 | 71.85 | 118300.0 | 71.85 |
2020-07-01 | 77.33 | 71.51 | 75.54 | 72.32 | 146900.0 | 72.32 |
2020-06-30 | 75.96 | 70.31 | 71.98 | 75.65 | 138700.0 | 75.65 |
2020-06-29 | 73.4 | 70.05 | 71.46 | 72.72 | 135000.0 | 72.72 |
2020-06-26 | 71.97 | 68.81 | 70.25 | 69.5 | 531200.0 | 69.5 |
2020-06-25 | 71.16 | 67.82 | 67.82 | 71.14 | 82200.0 | 71.14 |
2020-06-24 | 73.72 | 67.88 | 73.25 | 68.81 | 139400.0 | 68.81 |
2020-06-23 | 75.8 | 73.62 | 73.62 | 74.43 | 134500.0 | 74.43 |
2020-06-22 | 72.31 | 69.3 | 70.5 | 72.08 | 79100.0 | 72.08 |
2020-06-19 | 73.4 | 69.31 | 72.82 | 70.6 | 205300.0 | 70.6 |
2020-06-18 | 73.21 | 70.7 | 70.82 | 71.41 | 124000.0 | 71.41 |
2020-06-17 | 74.61 | 71.82 | 74.51 | 72.02 | 154400.0 | 72.02 |
2020-06-16 | 75.29 | 71.09 | 72.58 | 74.38 | 236000.0 | 74.38 |
2020-06-15 | 71.08 | 62.45 | 62.71 | 69.31 | 167600.0 | 69.31 |
2020-06-12 | 68.75 | 61.61 | 67.98 | 65.3 | 184000.0 | 65.3 |
2020-06-11 | 68.58 | 63.89 | 66.99 | 64.26 | 162500.0 | 64.26 |
2020-06-10 | 70.9 | 68.39 | 70.89 | 69.44 | 107100.0 | 69.44 |
2020-06-09 | 72.7 | 69.3 | 71.18 | 71.58 | 149900.0 | 71.58 |
2020-06-08 | 78.38 | 73.06 | 77.29 | 73.62 | 339600.0 | 73.62 |
2020-06-05 | 77.7 | 72.79 | 73.39 | 74.49 | 137300.0 | 74.49 |
2020-06-04 | 71.54 | 67.02 | 68.14 | 68.82 | 186700.0 | 68.82 |
2020-06-03 | 71.46 | 67.19 | 67.55 | 68.59 | 117100.0 | 68.59 |
2020-06-02 | 67.0 | 64.04 | 65.35 | 66.13 | 121000.0 | 66.13 |
2020-06-01 | 65.94 | 62.93 | 63.51 | 64.78 | 220400.0 | 64.78 |
2020-05-29 | 63.55 | 60.01 | 61.38 | 62.76 | 195500.0 | 62.76 |
2020-05-28 | 66.57 | 62.33 | 66.0 | 62.61 | 189700.0 | 62.61 |
2020-05-27 | 65.44 | 61.11 | 62.34 | 64.94 | 255200.0 | 64.94 |
2020-05-26 | 68.81 | 58.37 | 63.96 | 59.2 | 295900.0 | 59.2 |
2020-05-22 | 60.99 | 58.59 | 60.19 | 60.52 | 157600.0 | 60.52 |
2020-05-21 | 60.57 | 57.44 | 57.44 | 59.21 | 131900.0 | 59.21 |
2020-05-20 | 57.58 | 54.87 | 55.39 | 57.51 | 244600.0 | 57.51 |
2020-05-19 | 57.29 | 53.2 | 54.78 | 53.7 | 190100.0 | 53.7 |
2020-05-18 | 55.13 | 52.2 | 52.37 | 54.83 | 270800.0 | 54.83 |
2020-05-15 | 51.34 | 48.05 | 48.05 | 49.62 | 150600.0 | 49.62 |
2020-05-14 | 48.9 | 43.28 | 45.6 | 48.23 | 164700.0 | 48.23 |
2020-05-13 | 49.2 | 45.39 | 49.2 | 46.63 | 111300.0 | 46.63 |
2020-05-12 | 52.0 | 49.01 | 51.89 | 49.2 | 160400.0 | 49.2 |
2020-05-11 | 53.1 | 50.6 | 53.1 | 51.62 | 129600.0 | 51.62 |
2020-05-08 | 54.33 | 52.32 | 52.44 | 54.12 | 108600.0 | 54.12 |
2020-05-07 | 51.82 | 50.06 | 50.06 | 50.89 | 93000.0 | 50.89 |
2020-05-06 | 51.47 | 49.14 | 50.55 | 49.32 | 70300.0 | 49.32 |
2020-05-05 | 52.43 | 50.28 | 51.13 | 50.38 | 136100.0 | 50.38 |
2020-05-04 | 50.52 | 48.42 | 49.38 | 50.05 | 166400.0 | 50.05 |
2020-05-01 | 51.4 | 49.0 | 49.53 | 50.53 | 165800.0 | 50.53 |
2020-04-30 | 53.64 | 50.63 | 53.03 | 51.41 | 174300.0 | 51.41 |
2020-04-29 | 54.95 | 50.55 | 51.5 | 53.5 | 341000.0 | 53.5 |
2020-04-28 | 50.03 | 46.56 | 47.58 | 49.18 | 207500.0 | 49.18 |
2020-04-27 | 46.5 | 43.07 | 43.73 | 46.2 | 188400.0 | 46.2 |
2020-04-24 | 43.75 | 42.11 | 43.38 | 42.96 | 100400.0 | 42.96 |
2020-04-23 | 44.05 | 42.12 | 42.16 | 42.68 | 139800.0 | 42.68 |
2020-04-22 | 42.78 | 41.11 | 42.28 | 41.36 | 144200.0 | 41.36 |
2020-04-21 | 43.84 | 40.53 | 42.59 | 40.93 | 133000.0 | 40.93 |
2020-04-20 | 45.9 | 43.34 | 44.01 | 44.4 | 141800.0 | 44.4 |
2020-04-17 | 48.17 | 43.4 | 43.97 | 45.86 | 296900.0 | 45.86 |
2020-04-16 | 47.62 | 40.47 | 47.23 | 41.82 | 312000.0 | 41.82 |
2020-04-15 | 51.84 | 49.08 | 50.18 | 49.49 | 110500.0 | 49.49 |
2020-04-14 | 53.84 | 50.82 | 52.96 | 52.48 | 207100.0 | 52.48 |
2020-04-13 | 52.72 | 49.24 | 52.62 | 51.05 | 130600.0 | 51.05 |
2020-04-09 | 53.55 | 50.42 | 50.91 | 53.02 | 202600.0 | 53.02 |
2020-04-08 | 51.59 | 46.87 | 49.02 | 49.72 | 209800.0 | 49.72 |
2020-04-07 | 50.5 | 45.75 | 48.68 | 47.27 | 118600.0 | 47.27 |
2020-04-06 | 46.85 | 39.89 | 39.89 | 45.96 | 235300.0 | 45.96 |
2020-04-03 | 41.29 | 35.98 | 40.94 | 37.54 | 140900.0 | 37.54 |
2020-04-02 | 43.04 | 39.33 | 41.21 | 41.49 | 115900.0 | 41.49 |
2020-04-01 | 44.78 | 41.82 | 43.28 | 42.11 | 130000.0 | 42.11 |
2020-03-31 | 47.33 | 44.85 | 47.07 | 45.57 | 174200.0 | 45.57 |
2020-03-30 | 48.55 | 44.58 | 46.88 | 47.36 | 139400.0 | 47.36 |
2020-03-27 | 50.05 | 46.4 | 50.05 | 46.4 | 153500.0 | 46.4 |
2020-03-26 | 60.55 | 52.25 | 58.43 | 52.75 | 212700.0 | 52.75 |
2020-03-25 | 58.24 | 48.25 | 50.71 | 57.35 | 189100.0 | 57.35 |
2020-03-24 | 50.01 | 38.71 | 38.71 | 49.44 | 168100.0 | 49.44 |
2020-03-23 | 44.2 | 35.3 | 43.41 | 35.89 | 203300.0 | 35.89 |
2020-03-20 | 50.03 | 42.58 | 48.15 | 43.02 | 188200.0 | 43.02 |
2020-03-19 | 48.7 | 36.86 | 39.46 | 47.79 | 163800.0 | 47.79 |
2020-03-18 | 49.28 | 37.47 | 48.37 | 39.91 | 176700.0 | 39.91 |
2020-03-17 | 50.3 | 45.17 | 48.72 | 50.15 | 177400.0 | 50.15 |
2020-03-16 | 62.39 | 47.0 | 56.73 | 47.56 | 136600.0 | 47.56 |
2020-03-13 | 57.9 | 50.33 | 56.43 | 57.81 | 162500.0 | 57.81 |
2020-03-12 | 64.7 | 53.32 | 64.7 | 53.34 | 194500.0 | 53.34 |
2020-03-11 | 72.59 | 69.22 | 71.39 | 70.21 | 99400.0 | 70.21 |
2020-03-10 | 80.23 | 71.3 | 80.23 | 73.99 | 211400.0 | 73.99 |
2020-03-09 | 80.81 | 76.03 | 79.35 | 77.03 | 114000.0 | 77.03 |
2020-03-06 | 85.67 | 80.91 | 84.88 | 83.87 | 104800.0 | 83.87 |
2020-03-05 | 91.55 | 87.82 | 90.49 | 88.64 | 145300.0 | 88.64 |
2020-03-04 | 93.48 | 86.8 | 88.47 | 93.34 | 119200.0 | 93.34 |
2020-03-03 | 92.43 | 86.14 | 89.37 | 86.83 | 183800.0 | 86.83 |
2020-03-02 | 86.84 | 83.1 | 84.71 | 86.74 | 143100.0 | 86.74 |
2020-02-28 | 84.23 | 80.71 | 81.16 | 83.77 | 179400.0 | 83.77 |
2020-02-27 | 91.39 | 84.66 | 91.31 | 84.89 | 148400.0 | 84.89 |
2020-02-26 | 99.48 | 93.74 | 98.32 | 94.0 | 189000.0 | 94.0 |
2020-02-25 | 104.8 | 97.56 | 102.7 | 98.47 | 334300.0 | 98.47 |
2020-02-24 | 116.8 | 104.42 | 110.96 | 116.24 | 153700.0 | 116.24 |
2020-02-21 | 116.37 | 114.03 | 116.37 | 114.71 | 46400.0 | 114.71 |
2020-02-20 | 117.7 | 114.51 | 115.28 | 116.45 | 61400.0 | 116.45 |
2020-02-19 | 116.51 | 114.86 | 116.04 | 115.34 | 49300.0 | 115.34 |
2020-02-18 | 116.18 | 113.55 | 115.41 | 115.7 | 55800.0 | 115.7 |