名前 | Altice USA Inc. Class A Common Stock |
ティッカー | ATUS |
国 | United States |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.64 | 33.15 | 34.5 | 33.86 | 6679200.0 | 33.86 |
2021-02-12 | 34.96 | 33.99 | 34.47 | 34.6 | 5702400.0 | 34.6 |
2021-02-11 | 37.79 | 34.52 | 37.64 | 34.65 | 14362900.0 | 34.65 |
2021-02-10 | 37.94 | 37.03 | 37.8 | 37.83 | 3908000.0 | 37.83 |
2021-02-09 | 37.3 | 36.78 | 37.01 | 37.24 | 3976500.0 | 37.24 |
2021-02-08 | 37.4 | 36.83 | 37.01 | 36.95 | 5416200.0 | 36.95 |
2021-02-05 | 37.44 | 36.87 | 36.98 | 36.87 | 2454500.0 | 36.87 |
2021-02-04 | 37.0 | 36.56 | 36.68 | 36.81 | 2971300.0 | 36.81 |
2021-02-03 | 37.12 | 36.12 | 36.67 | 36.4 | 3483300.0 | 36.4 |
2021-02-02 | 36.92 | 36.1 | 36.13 | 36.64 | 2967800.0 | 36.64 |
2021-02-01 | 36.32 | 35.61 | 35.89 | 35.92 | 3821200.0 | 35.92 |
2021-01-29 | 36.39 | 34.9 | 36.17 | 35.57 | 6914900.0 | 35.57 |
2021-01-28 | 37.0 | 34.51 | 34.6 | 36.48 | 8769700.0 | 36.48 |
2021-01-27 | 35.51 | 33.92 | 35.4 | 34.18 | 8646400.0 | 34.18 |
2021-01-26 | 36.01 | 35.53 | 35.54 | 35.68 | 2981100.0 | 35.68 |
2021-01-25 | 36.41 | 35.34 | 36.32 | 35.71 | 3741000.0 | 35.71 |
2021-01-22 | 36.17 | 35.68 | 35.9 | 36.12 | 4135300.0 | 36.12 |
2021-01-21 | 36.42 | 35.97 | 36.32 | 36.09 | 2207600.0 | 36.09 |
2021-01-20 | 36.94 | 36.11 | 36.72 | 36.15 | 4052800.0 | 36.15 |
2021-01-19 | 37.42 | 35.4 | 35.83 | 36.61 | 9620600.0 | 36.61 |
2021-01-15 | 35.41 | 34.29 | 34.34 | 35.4 | 4792300.0 | 35.4 |
2021-01-14 | 35.34 | 34.39 | 35.25 | 34.45 | 3496000.0 | 34.45 |
2021-01-13 | 35.65 | 35.12 | 35.26 | 35.22 | 2555400.0 | 35.22 |
2021-01-12 | 36.19 | 35.09 | 35.92 | 35.44 | 4632100.0 | 35.44 |
2021-01-11 | 36.1 | 35.31 | 35.48 | 36.0 | 4092500.0 | 36.0 |
2021-01-08 | 37.15 | 35.64 | 37.1 | 35.77 | 6808000.0 | 35.77 |
2021-01-07 | 37.32 | 36.66 | 37.06 | 36.82 | 4269100.0 | 36.82 |
2021-01-06 | 36.98 | 36.09 | 36.76 | 36.92 | 5929700.0 | 36.92 |
2021-01-05 | 37.21 | 36.38 | 36.82 | 36.81 | 4180400.0 | 36.81 |
2021-01-04 | 38.14 | 36.58 | 37.95 | 36.71 | 5519700.0 | 36.71 |
2020-12-31 | 37.96 | 37.42 | 37.69 | 37.87 | 6317100.0 | 37.87 |
2020-12-30 | 38.3 | 37.49 | 38.04 | 37.62 | 6191900.0 | 37.62 |
2020-12-29 | 37.91 | 36.81 | 37.07 | 37.9 | 6021600.0 | 37.9 |
2020-12-28 | 37.14 | 36.28 | 36.45 | 36.92 | 6234100.0 | 36.92 |
2020-12-24 | 36.28 | 35.92 | 36.08 | 36.03 | 1472700.0 | 36.03 |
2020-12-23 | 36.37 | 35.98 | 36.15 | 36.12 | 11136800.0 | 36.12 |
2020-12-22 | 36.22 | 35.53 | 36.09 | 36.2 | 12583900.0 | 36.2 |
2020-12-21 | 35.6 | 35.03 | 35.05 | 35.31 | 13812000.0 | 35.31 |
2020-12-18 | 35.57 | 35.03 | 35.5 | 35.28 | 13947900.0 | 35.28 |
2020-12-17 | 35.38 | 35.02 | 35.18 | 35.34 | 7648400.0 | 35.34 |
2020-12-16 | 35.83 | 35.17 | 35.17 | 35.31 | 8189800.0 | 35.31 |
2020-12-15 | 35.15 | 34.6 | 34.6 | 35.14 | 7532100.0 | 35.14 |
2020-12-14 | 35.15 | 34.46 | 35.1 | 34.59 | 9513300.0 | 34.59 |
2020-12-11 | 34.97 | 34.66 | 34.79 | 34.9 | 4391700.0 | 34.9 |
2020-12-10 | 34.89 | 34.34 | 34.63 | 34.89 | 6169800.0 | 34.89 |
2020-12-09 | 35.0 | 34.53 | 34.82 | 34.8 | 4479100.0 | 34.8 |
2020-12-08 | 35.09 | 34.6 | 34.95 | 34.7 | 4743800.0 | 34.7 |
2020-12-07 | 35.06 | 34.02 | 34.05 | 34.95 | 4500700.0 | 34.95 |
2020-12-04 | 34.96 | 34.62 | 34.9 | 34.71 | 5446700.0 | 34.71 |
2020-12-03 | 34.95 | 34.53 | 34.61 | 34.64 | 6556900.0 | 34.64 |
2020-12-02 | 34.89 | 33.99 | 34.12 | 34.62 | 8409600.0 | 34.62 |
2020-12-01 | 34.26 | 33.99 | 34.18 | 34.07 | 9511100.0 | 34.07 |
2020-11-30 | 34.31 | 33.92 | 34.26 | 33.92 | 7346700.0 | 33.92 |
2020-11-27 | 34.61 | 34.23 | 34.39 | 34.33 | 4834200.0 | 34.33 |
2020-11-25 | 34.56 | 33.94 | 34.51 | 34.37 | 8524000.0 | 34.37 |
2020-11-24 | 35.47 | 34.57 | 35.36 | 34.58 | 12124400.0 | 34.58 |
2020-11-23 | 35.39 | 34.4 | 34.5 | 35.03 | 15387100.0 | 35.03 |
2020-11-20 | 32.35 | 31.72 | 31.85 | 32.27 | 4689200.0 | 32.27 |
2020-11-19 | 32.13 | 31.36 | 31.49 | 31.85 | 9093500.0 | 31.85 |
2020-11-18 | 32.1 | 31.08 | 31.35 | 31.52 | 7344000.0 | 31.52 |
2020-11-17 | 31.53 | 30.61 | 30.73 | 31.26 | 5418500.0 | 31.26 |
2020-11-16 | 31.99 | 30.25 | 30.77 | 31.05 | 6803500.0 | 31.05 |
2020-11-13 | 30.85 | 30.2 | 30.26 | 30.65 | 6463800.0 | 30.65 |
2020-11-12 | 30.59 | 29.87 | 30.01 | 30.15 | 5226200.0 | 30.15 |
2020-11-11 | 30.24 | 29.77 | 30.03 | 29.96 | 8593000.0 | 29.96 |
2020-11-10 | 30.08 | 29.27 | 29.38 | 29.82 | 6039500.0 | 29.82 |
2020-11-09 | 30.37 | 29.25 | 30.35 | 29.42 | 5478300.0 | 29.42 |
2020-11-06 | 29.75 | 29.15 | 29.4 | 29.44 | 4023800.0 | 29.44 |
2020-11-05 | 29.72 | 28.73 | 28.96 | 29.37 | 7418100.0 | 29.37 |
2020-11-04 | 29.07 | 27.45 | 27.54 | 28.66 | 8581900.0 | 28.66 |
2020-11-03 | 27.5 | 26.8 | 26.84 | 27.24 | 6008900.0 | 27.24 |
2020-11-02 | 27.34 | 26.48 | 27.23 | 26.78 | 6967600.0 | 26.78 |
2020-10-30 | 27.68 | 26.19 | 26.19 | 26.95 | 11150000.0 | 26.95 |
2020-10-29 | 26.56 | 26.02 | 26.27 | 26.4 | 8173000.0 | 26.4 |
2020-10-28 | 26.66 | 25.94 | 26.45 | 26.1 | 5614100.0 | 26.1 |
2020-10-27 | 27.21 | 26.86 | 27.04 | 26.89 | 6392200.0 | 26.89 |
2020-10-26 | 27.6 | 26.81 | 27.4 | 27.1 | 10409200.0 | 27.1 |
2020-10-23 | 28.3 | 27.38 | 28.23 | 27.64 | 9822700.0 | 27.64 |
2020-10-22 | 28.36 | 27.84 | 28.18 | 27.98 | 5560200.0 | 27.98 |
2020-10-21 | 28.22 | 27.74 | 27.89 | 28.1 | 5700100.0 | 28.1 |
2020-10-20 | 28.48 | 28.0 | 28.16 | 28.0 | 7529300.0 | 28.0 |
2020-10-19 | 29.0 | 28.02 | 28.99 | 28.2 | 6242000.0 | 28.2 |
2020-10-16 | 28.78 | 28.42 | 28.73 | 28.63 | 3147900.0 | 28.63 |
2020-10-15 | 28.61 | 27.58 | 27.58 | 28.45 | 5259300.0 | 28.45 |
2020-10-14 | 28.63 | 27.85 | 28.43 | 28.0 | 4859200.0 | 28.0 |
2020-10-13 | 28.36 | 27.94 | 28.28 | 28.35 | 5178100.0 | 28.35 |
2020-10-12 | 28.04 | 27.3 | 27.31 | 27.92 | 5719900.0 | 27.92 |
2020-10-09 | 27.51 | 26.99 | 27.51 | 27.2 | 4153800.0 | 27.2 |
2020-10-08 | 27.4 | 26.55 | 26.7 | 27.31 | 5215800.0 | 27.31 |
2020-10-07 | 26.84 | 26.38 | 26.63 | 26.53 | 3833100.0 | 26.53 |
2020-10-06 | 27.1 | 26.33 | 26.84 | 26.39 | 5004100.0 | 26.39 |
2020-10-05 | 27.26 | 26.47 | 27.19 | 26.81 | 5765000.0 | 26.81 |
2020-10-02 | 26.32 | 25.64 | 25.69 | 26.05 | 5059200.0 | 26.05 |
2020-10-01 | 26.27 | 25.68 | 26.09 | 26.12 | 8082700.0 | 26.12 |
2020-09-30 | 26.51 | 25.89 | 26.34 | 26.0 | 3819400.0 | 26.0 |
2020-09-29 | 26.75 | 26.29 | 26.5 | 26.3 | 4976200.0 | 26.3 |
2020-09-28 | 26.81 | 26.44 | 26.44 | 26.54 | 4028900.0 | 26.54 |
2020-09-25 | 26.23 | 25.43 | 25.52 | 26.08 | 3690400.0 | 26.08 |
2020-09-24 | 25.73 | 25.08 | 25.42 | 25.47 | 4469200.0 | 25.47 |
2020-09-23 | 26.46 | 25.4 | 26.33 | 25.49 | 3665200.0 | 25.49 |
2020-09-22 | 26.29 | 25.86 | 26.11 | 26.26 | 7380300.0 | 26.26 |
2020-09-21 | 26.02 | 25.7 | 25.78 | 25.94 | 7212700.0 | 25.94 |
2020-09-18 | 26.75 | 25.84 | 26.63 | 26.25 | 9152400.0 | 26.25 |
2020-09-17 | 27.18 | 26.41 | 27.11 | 26.63 | 5322500.0 | 26.63 |
2020-09-16 | 27.95 | 27.15 | 27.17 | 27.58 | 5590300.0 | 27.58 |
2020-09-15 | 27.31 | 26.42 | 26.42 | 27.03 | 4789900.0 | 27.03 |
2020-09-14 | 26.58 | 26.34 | 26.4 | 26.45 | 2971900.0 | 26.45 |
2020-09-11 | 26.66 | 25.78 | 26.65 | 26.11 | 6940600.0 | 26.11 |
2020-09-10 | 27.14 | 26.35 | 26.79 | 26.5 | 4818600.0 | 26.5 |
2020-09-09 | 26.97 | 26.32 | 26.58 | 26.71 | 4095000.0 | 26.71 |
2020-09-08 | 26.61 | 25.87 | 26.25 | 26.35 | 5879500.0 | 26.35 |
2020-09-04 | 27.12 | 26.03 | 27.0 | 26.65 | 6899800.0 | 26.65 |
2020-09-03 | 28.56 | 26.86 | 28.55 | 27.02 | 9251300.0 | 27.02 |
2020-09-02 | 29.3 | 27.65 | 27.75 | 28.65 | 12036300.0 | 28.65 |
2020-09-01 | 27.77 | 27.48 | 27.64 | 27.67 | 4785200.0 | 27.67 |
2020-08-31 | 27.8 | 27.29 | 27.29 | 27.58 | 4395600.0 | 27.58 |
2020-08-28 | 27.49 | 27.02 | 27.45 | 27.37 | 3836400.0 | 27.37 |
2020-08-27 | 27.47 | 26.94 | 26.95 | 27.35 | 4229800.0 | 27.35 |
2020-08-26 | 27.05 | 26.24 | 26.5 | 26.94 | 4414700.0 | 26.94 |
2020-08-25 | 26.76 | 26.32 | 26.68 | 26.5 | 4274300.0 | 26.5 |
2020-08-24 | 26.67 | 26.29 | 26.55 | 26.65 | 3808500.0 | 26.65 |
2020-08-21 | 26.77 | 26.47 | 26.74 | 26.52 | 7384100.0 | 26.52 |
2020-08-20 | 27.05 | 26.67 | 26.78 | 26.74 | 4896400.0 | 26.74 |
2020-08-19 | 27.63 | 26.97 | 27.23 | 27.0 | 3943100.0 | 27.0 |
2020-08-18 | 27.28 | 26.82 | 27.23 | 27.25 | 6915400.0 | 27.25 |
2020-08-17 | 27.34 | 26.92 | 27.3 | 27.12 | 6927800.0 | 27.12 |
2020-08-14 | 27.6 | 26.85 | 27.02 | 27.22 | 4314900.0 | 27.22 |
2020-08-13 | 27.98 | 27.11 | 27.97 | 27.14 | 5962000.0 | 27.14 |
2020-08-12 | 28.05 | 27.24 | 27.24 | 27.36 | 3391600.0 | 27.36 |
2020-08-11 | 27.99 | 27.03 | 27.88 | 27.07 | 4848100.0 | 27.07 |
2020-08-10 | 28.11 | 27.53 | 27.88 | 27.79 | 6645400.0 | 27.79 |
2020-08-07 | 27.98 | 27.48 | 27.48 | 27.77 | 3364600.0 | 27.77 |
2020-08-06 | 28.26 | 27.47 | 27.92 | 27.61 | 5013500.0 | 27.61 |
2020-08-05 | 28.56 | 27.98 | 28.04 | 28.02 | 6726400.0 | 28.02 |
2020-08-04 | 28.05 | 27.13 | 27.26 | 27.98 | 7022200.0 | 27.98 |
2020-08-03 | 27.5 | 26.68 | 27.45 | 27.26 | 5827500.0 | 27.26 |
2020-07-31 | 27.43 | 26.62 | 26.79 | 26.99 | 17714200.0 | 26.99 |
2020-07-30 | 25.58 | 24.94 | 25.02 | 25.05 | 5984800.0 | 25.05 |
2020-07-29 | 25.5 | 25.0 | 25.26 | 25.19 | 11269700.0 | 25.19 |
2020-07-28 | 24.61 | 24.2 | 24.49 | 24.26 | 4836100.0 | 24.26 |
2020-07-27 | 24.58 | 23.77 | 23.9 | 24.51 | 4762300.0 | 24.51 |
2020-07-24 | 24.22 | 23.92 | 24.08 | 24.09 | 5450200.0 | 24.09 |
2020-07-23 | 24.47 | 23.86 | 24.37 | 24.12 | 4815400.0 | 24.12 |
2020-07-22 | 24.52 | 24.2 | 24.52 | 24.35 | 3478500.0 | 24.35 |
2020-07-21 | 24.65 | 24.33 | 24.45 | 24.49 | 4699000.0 | 24.49 |
2020-07-20 | 24.5 | 24.22 | 24.34 | 24.32 | 3294800.0 | 24.32 |
2020-07-17 | 24.35 | 24.08 | 24.26 | 24.29 | 3999700.0 | 24.29 |
2020-07-16 | 24.31 | 24.04 | 24.18 | 24.17 | 3834200.0 | 24.17 |
2020-07-15 | 24.6 | 24.0 | 24.57 | 24.21 | 6175600.0 | 24.21 |
2020-07-14 | 24.01 | 22.99 | 23.11 | 24.01 | 5051400.0 | 24.01 |
2020-07-13 | 23.88 | 23.25 | 23.83 | 23.25 | 3468800.0 | 23.25 |
2020-07-10 | 23.53 | 22.97 | 23.14 | 23.52 | 2310500.0 | 23.52 |
2020-07-09 | 23.49 | 22.73 | 23.4 | 23.22 | 2691600.0 | 23.22 |
2020-07-08 | 23.51 | 23.11 | 23.44 | 23.37 | 4214800.0 | 23.37 |
2020-07-07 | 24.17 | 23.42 | 24.1 | 23.44 | 5304300.0 | 23.44 |
2020-07-06 | 24.26 | 23.74 | 23.83 | 24.24 | 4647300.0 | 24.24 |
2020-07-02 | 24.1 | 23.38 | 23.7 | 23.45 | 5326500.0 | 23.45 |
2020-07-01 | 23.54 | 22.72 | 22.8 | 23.43 | 6191700.0 | 23.43 |
2020-06-30 | 22.67 | 22.16 | 22.66 | 22.54 | 5813200.0 | 22.54 |
2020-06-29 | 22.73 | 21.97 | 22.5 | 22.64 | 3182300.0 | 22.64 |
2020-06-26 | 23.31 | 22.44 | 23.2 | 22.45 | 6218800.0 | 22.45 |
2020-06-25 | 23.52 | 22.97 | 23.46 | 23.28 | 5250800.0 | 23.28 |
2020-06-24 | 24.49 | 23.18 | 24.41 | 23.55 | 5840000.0 | 23.55 |
2020-06-23 | 24.76 | 24.34 | 24.48 | 24.58 | 10044200.0 | 24.58 |
2020-06-22 | 24.38 | 23.79 | 24.18 | 24.3 | 4862800.0 | 24.3 |
2020-06-19 | 24.98 | 23.81 | 24.98 | 24.26 | 9622300.0 | 24.26 |
2020-06-18 | 24.65 | 24.25 | 24.5 | 24.58 | 4410500.0 | 24.58 |
2020-06-17 | 25.36 | 24.43 | 25.36 | 24.64 | 7517500.0 | 24.64 |
2020-06-16 | 25.26 | 24.34 | 24.6 | 25.14 | 9009200.0 | 25.14 |
2020-06-15 | 23.98 | 23.41 | 23.59 | 23.93 | 13271700.0 | 23.93 |
2020-06-12 | 24.81 | 23.79 | 24.65 | 24.06 | 6322200.0 | 24.06 |
2020-06-11 | 25.07 | 24.08 | 25.07 | 24.13 | 7407100.0 | 24.13 |
2020-06-10 | 26.02 | 25.52 | 25.99 | 25.68 | 5626800.0 | 25.68 |
2020-06-09 | 26.35 | 25.66 | 26.33 | 25.83 | 6228800.0 | 25.83 |
2020-06-08 | 26.63 | 25.71 | 26.0 | 26.54 | 6491500.0 | 26.54 |
2020-06-05 | 26.39 | 25.74 | 26.23 | 25.87 | 5006200.0 | 25.87 |
2020-06-04 | 26.23 | 25.6 | 26.04 | 25.94 | 4798300.0 | 25.94 |
2020-06-03 | 26.61 | 25.85 | 25.85 | 26.13 | 4511700.0 | 26.13 |
2020-06-02 | 26.06 | 25.64 | 25.84 | 26.0 | 4500300.0 | 26.0 |
2020-06-01 | 26.16 | 25.65 | 25.73 | 25.68 | 4294200.0 | 25.68 |
2020-05-29 | 25.9 | 24.76 | 25.17 | 25.72 | 13776600.0 | 25.72 |
2020-05-28 | 25.33 | 24.78 | 24.88 | 25.21 | 5772000.0 | 25.21 |
2020-05-27 | 24.83 | 23.93 | 24.35 | 24.82 | 6646600.0 | 24.82 |
2020-05-26 | 24.67 | 24.02 | 24.51 | 24.18 | 7874600.0 | 24.18 |
2020-05-22 | 24.67 | 23.94 | 24.34 | 24.16 | 4777700.0 | 24.16 |
2020-05-21 | 24.81 | 24.05 | 24.67 | 24.32 | 6321200.0 | 24.32 |
2020-05-20 | 25.03 | 24.43 | 24.79 | 24.71 | 7675700.0 | 24.71 |
2020-05-19 | 25.0 | 23.88 | 23.96 | 24.66 | 7447400.0 | 24.66 |
2020-05-18 | 24.35 | 23.4 | 23.59 | 24.22 | 4151600.0 | 24.22 |
2020-05-15 | 23.17 | 22.63 | 22.77 | 23.05 | 2529700.0 | 23.05 |
2020-05-14 | 23.2 | 22.25 | 22.98 | 23.01 | 5414700.0 | 23.01 |
2020-05-13 | 23.51 | 22.53 | 23.17 | 23.06 | 8129200.0 | 23.06 |
2020-05-12 | 24.06 | 23.12 | 23.86 | 23.15 | 5025900.0 | 23.15 |
2020-05-11 | 23.89 | 23.07 | 23.2 | 23.73 | 4584700.0 | 23.73 |
2020-05-08 | 23.6 | 23.03 | 23.31 | 23.4 | 6469500.0 | 23.4 |
2020-05-07 | 23.7 | 22.9 | 23.67 | 23.0 | 6133100.0 | 23.0 |
2020-05-06 | 23.86 | 23.07 | 23.43 | 23.34 | 7082100.0 | 23.34 |
2020-05-05 | 24.33 | 23.42 | 23.98 | 23.53 | 8226500.0 | 23.53 |
2020-05-04 | 25.3 | 24.0 | 25.07 | 24.23 | 7335100.0 | 24.23 |
2020-05-01 | 27.99 | 24.81 | 27.99 | 24.99 | 9198100.0 | 24.99 |
2020-04-30 | 26.99 | 25.78 | 26.13 | 25.97 | 8945200.0 | 25.97 |
2020-04-29 | 26.64 | 26.03 | 26.63 | 26.36 | 5089500.0 | 26.36 |
2020-04-28 | 27.05 | 26.01 | 26.85 | 26.13 | 5213900.0 | 26.13 |
2020-04-27 | 26.68 | 25.88 | 26.46 | 26.55 | 4328700.0 | 26.55 |
2020-04-24 | 26.37 | 25.49 | 25.64 | 26.21 | 4353100.0 | 26.21 |
2020-04-23 | 26.25 | 25.41 | 25.41 | 25.77 | 3684800.0 | 25.77 |
2020-04-22 | 25.55 | 24.95 | 25.52 | 25.37 | 4100600.0 | 25.37 |
2020-04-21 | 25.62 | 24.7 | 25.51 | 24.89 | 5677800.0 | 24.89 |
2020-04-20 | 26.47 | 25.58 | 25.75 | 25.91 | 6324200.0 | 25.91 |
2020-04-17 | 26.53 | 25.8 | 26.5 | 26.05 | 7711900.0 | 26.05 |
2020-04-16 | 26.12 | 25.47 | 25.99 | 25.98 | 6405400.0 | 25.98 |
2020-04-15 | 26.0 | 24.8 | 24.99 | 25.64 | 5098300.0 | 25.64 |
2020-04-14 | 25.82 | 24.87 | 25.02 | 25.71 | 5811500.0 | 25.71 |
2020-04-13 | 24.94 | 23.93 | 24.48 | 24.91 | 5109900.0 | 24.91 |
2020-04-09 | 26.05 | 24.29 | 24.75 | 24.6 | 7855900.0 | 24.6 |
2020-04-08 | 24.26 | 23.5 | 23.66 | 24.01 | 3030300.0 | 24.01 |
2020-04-07 | 24.67 | 23.35 | 24.13 | 23.44 | 6627200.0 | 23.44 |
2020-04-06 | 23.38 | 22.48 | 22.95 | 23.2 | 5449100.0 | 23.2 |
2020-04-03 | 22.34 | 21.26 | 22.07 | 21.91 | 5701800.0 | 21.91 |
2020-04-02 | 22.38 | 21.32 | 21.49 | 22.29 | 5213800.0 | 22.29 |
2020-04-01 | 22.39 | 21.09 | 21.46 | 21.95 | 5532400.0 | 21.95 |
2020-03-31 | 23.55 | 22.0 | 22.73 | 22.29 | 6740000.0 | 22.29 |
2020-03-30 | 23.2 | 22.41 | 22.83 | 22.91 | 4500600.0 | 22.91 |
2020-03-27 | 23.1 | 21.81 | 22.87 | 22.44 | 5705100.0 | 22.44 |
2020-03-26 | 23.85 | 21.68 | 22.17 | 23.68 | 4494400.0 | 23.68 |
2020-03-25 | 23.03 | 21.15 | 21.28 | 21.88 | 5806300.0 | 21.88 |
2020-03-24 | 22.26 | 20.83 | 20.94 | 21.24 | 9166400.0 | 21.24 |
2020-03-23 | 21.09 | 19.26 | 19.53 | 20.0 | 8062700.0 | 20.0 |
2020-03-20 | 21.0 | 18.64 | 19.43 | 19.1 | 10663700.0 | 19.1 |
2020-03-19 | 20.62 | 17.51 | 17.63 | 19.24 | 12947400.0 | 19.24 |
2020-03-18 | 17.83 | 16.52 | 16.54 | 17.77 | 16139600.0 | 17.77 |
2020-03-17 | 18.0 | 15.95 | 17.51 | 17.5 | 14043500.0 | 17.5 |
2020-03-16 | 21.01 | 17.17 | 18.8 | 17.2 | 10439300.0 | 17.2 |
2020-03-13 | 22.69 | 19.92 | 21.85 | 22.22 | 8455600.0 | 22.22 |
2020-03-12 | 21.44 | 19.06 | 20.99 | 20.76 | 14419100.0 | 20.76 |
2020-03-11 | 24.34 | 22.14 | 23.76 | 22.69 | 6929700.0 | 22.69 |
2020-03-10 | 24.87 | 22.9 | 23.28 | 24.61 | 9045500.0 | 24.61 |
2020-03-09 | 24.31 | 22.6 | 24.13 | 22.65 | 9501600.0 | 22.65 |
2020-03-06 | 26.19 | 25.13 | 25.56 | 25.83 | 7184500.0 | 25.83 |
2020-03-05 | 26.95 | 25.87 | 26.65 | 26.44 | 6122700.0 | 26.44 |
2020-03-04 | 27.35 | 26.21 | 26.21 | 27.15 | 9578600.0 | 27.15 |
2020-03-03 | 26.99 | 25.37 | 26.22 | 25.82 | 6638600.0 | 25.82 |
2020-03-02 | 26.24 | 25.58 | 25.95 | 26.21 | 9284200.0 | 26.21 |
2020-02-28 | 26.14 | 24.92 | 25.57 | 25.86 | 10297400.0 | 25.86 |
2020-02-27 | 27.12 | 26.19 | 27.04 | 26.26 | 10841600.0 | 26.26 |
2020-02-26 | 27.84 | 27.0 | 27.42 | 27.44 | 5652400.0 | 27.44 |
2020-02-25 | 28.52 | 26.97 | 28.37 | 27.38 | 7386500.0 | 27.38 |
2020-02-24 | 28.96 | 28.19 | 28.52 | 28.22 | 7527300.0 | 28.22 |
2020-02-21 | 29.25 | 28.53 | 29.02 | 29.12 | 4325300.0 | 29.12 |
2020-02-20 | 29.03 | 28.33 | 28.45 | 29.01 | 4156600.0 | 29.01 |
2020-02-19 | 29.46 | 28.62 | 29.22 | 28.69 | 4288200.0 | 28.69 |
2020-02-18 | 29.6 | 28.54 | 28.69 | 29.08 | 7308300.0 | 29.08 |