名前 | Brookfield Asset Management Inc. Common Stock |
ティッカー | BAM |
国 | Canada |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.77 | 42.95 | 43.25 | 43.69 | 3452400.0 | 43.69 |
2021-02-12 | 43.51 | 42.35 | 42.41 | 42.95 | 2974200.0 | 42.95 |
2021-02-11 | 42.98 | 41.77 | 42.37 | 42.57 | 3006500.0 | 42.57 |
2021-02-10 | 41.78 | 40.86 | 41.77 | 41.02 | 2613200.0 | 41.02 |
2021-02-09 | 41.59 | 40.67 | 41.03 | 41.41 | 2159300.0 | 41.41 |
2021-02-08 | 41.46 | 40.66 | 41.05 | 41.22 | 3286900.0 | 41.22 |
2021-02-05 | 41.48 | 40.81 | 40.99 | 40.91 | 2674100.0 | 40.91 |
2021-02-04 | 41.37 | 40.3 | 40.3 | 40.81 | 2801300.0 | 40.81 |
2021-02-03 | 40.28 | 39.18 | 39.41 | 40.2 | 3222200.0 | 40.2 |
2021-02-02 | 39.97 | 39.39 | 39.45 | 39.59 | 2180000.0 | 39.59 |
2021-02-01 | 39.59 | 38.94 | 39.15 | 39.11 | 3498800.0 | 39.11 |
2021-01-29 | 39.5 | 38.38 | 39.3 | 38.84 | 5946200.0 | 38.84 |
2021-01-28 | 39.85 | 38.36 | 38.48 | 39.75 | 3850000.0 | 39.75 |
2021-01-27 | 38.76 | 38.02 | 38.75 | 38.41 | 4619700.0 | 38.41 |
2021-01-26 | 39.3 | 38.49 | 38.8 | 39.2 | 2023600.0 | 39.2 |
2021-01-25 | 38.83 | 38.07 | 38.35 | 38.54 | 2187500.0 | 38.54 |
2021-01-22 | 38.65 | 38.1 | 38.53 | 38.45 | 2390100.0 | 38.45 |
2021-01-21 | 39.37 | 38.73 | 39.2 | 38.81 | 1685200.0 | 38.81 |
2021-01-20 | 39.38 | 38.18 | 38.58 | 39.25 | 2933000.0 | 39.25 |
2021-01-19 | 39.24 | 38.28 | 39.1 | 38.28 | 3769900.0 | 38.28 |
2021-01-15 | 38.95 | 37.92 | 38.36 | 38.74 | 3157200.0 | 38.74 |
2021-01-14 | 38.68 | 38.1 | 38.26 | 38.67 | 3136000.0 | 38.67 |
2021-01-13 | 38.82 | 38.19 | 38.81 | 38.19 | 3181500.0 | 38.19 |
2021-01-12 | 38.94 | 38.08 | 38.51 | 38.72 | 1737600.0 | 38.72 |
2021-01-11 | 38.99 | 38.34 | 38.69 | 38.51 | 2369300.0 | 38.51 |
2021-01-08 | 39.32 | 38.53 | 39.25 | 39.22 | 2934000.0 | 39.22 |
2021-01-07 | 39.97 | 38.69 | 39.91 | 38.98 | 2864300.0 | 38.98 |
2021-01-06 | 39.9 | 38.94 | 39.47 | 39.64 | 6025900.0 | 39.64 |
2021-01-05 | 39.93 | 38.87 | 39.58 | 39.02 | 3871600.0 | 39.02 |
2021-01-04 | 41.63 | 38.96 | 41.04 | 39.45 | 5569000.0 | 39.45 |
2020-12-31 | 41.79 | 41.14 | 41.24 | 41.27 | 1746700.0 | 41.27 |
2020-12-30 | 41.94 | 41.32 | 41.49 | 41.36 | 906500.0 | 41.36 |
2020-12-29 | 41.63 | 40.86 | 41.34 | 41.29 | 1250200.0 | 41.29 |
2020-12-28 | 41.56 | 40.79 | 41.28 | 40.98 | 1035100.0 | 40.98 |
2020-12-24 | 41.01 | 40.48 | 40.5 | 40.91 | 867600.0 | 40.91 |
2020-12-23 | 40.47 | 39.73 | 40.09 | 40.28 | 1086800.0 | 40.28 |
2020-12-22 | 39.84 | 39.22 | 39.66 | 39.56 | 1087100.0 | 39.56 |
2020-12-21 | 39.88 | 38.83 | 39.32 | 39.68 | 2090900.0 | 39.68 |
2020-12-18 | 40.94 | 39.81 | 40.77 | 40.25 | 2427100.0 | 40.25 |
2020-12-17 | 41.12 | 40.39 | 40.92 | 40.87 | 1680400.0 | 40.87 |
2020-12-16 | 41.37 | 40.55 | 41.23 | 40.58 | 1091600.0 | 40.58 |
2020-12-15 | 41.29 | 40.53 | 40.98 | 41.23 | 1301800.0 | 41.23 |
2020-12-14 | 42.11 | 40.57 | 41.9 | 40.61 | 1435700.0 | 40.61 |
2020-12-11 | 41.98 | 41.45 | 41.97 | 41.66 | 1876200.0 | 41.66 |
2020-12-10 | 42.55 | 41.02 | 41.25 | 42.44 | 2193700.0 | 42.44 |
2020-12-09 | 42.0 | 40.95 | 42.0 | 41.5 | 1680900.0 | 41.5 |
2020-12-08 | 41.94 | 41.47 | 41.55 | 41.79 | 1215800.0 | 41.79 |
2020-12-07 | 42.4 | 41.72 | 42.32 | 41.82 | 1713700.0 | 41.82 |
2020-12-04 | 42.6 | 41.41 | 41.49 | 42.54 | 2584600.0 | 42.54 |
2020-12-03 | 41.45 | 40.72 | 41.07 | 41.22 | 3072600.0 | 41.22 |
2020-12-02 | 41.07 | 40.35 | 40.56 | 40.92 | 3316500.0 | 40.92 |
2020-12-01 | 41.25 | 40.53 | 41.18 | 40.55 | 2726900.0 | 40.55 |
2020-11-30 | 41.16 | 40.17 | 40.98 | 40.49 | 2926600.0 | 40.49 |
2020-11-27 | 41.52 | 40.71 | 40.93 | 41.12 | 1163400.0 | 41.12 |
2020-11-25 | 42.69 | 41.32 | 42.68 | 41.56 | 2711300.0 | 41.44 |
2020-11-24 | 43.14 | 41.4 | 41.79 | 43.04 | 3606400.0 | 42.92 |
2020-11-23 | 41.12 | 40.29 | 40.75 | 41.0 | 2202700.0 | 40.88 |
2020-11-20 | 40.75 | 39.95 | 40.67 | 40.26 | 1914300.0 | 40.14 |
2020-11-19 | 40.86 | 39.96 | 40.34 | 40.82 | 1894000.0 | 40.7 |
2020-11-18 | 41.71 | 40.83 | 41.0 | 40.84 | 3518500.0 | 40.72 |
2020-11-17 | 40.98 | 39.27 | 39.27 | 40.61 | 4892300.0 | 40.49 |
2020-11-16 | 39.77 | 37.86 | 37.99 | 39.76 | 4090900.0 | 39.65 |
2020-11-13 | 37.31 | 36.48 | 36.48 | 37.18 | 2784700.0 | 37.07 |
2020-11-12 | 37.96 | 35.81 | 37.82 | 36.01 | 3702500.0 | 35.91 |
2020-11-11 | 38.33 | 37.43 | 37.91 | 37.7 | 6184200.0 | 37.59 |
2020-11-10 | 37.57 | 35.82 | 36.0 | 37.41 | 5827900.0 | 37.3 |
2020-11-09 | 37.49 | 35.57 | 35.88 | 35.8 | 7038100.0 | 35.7 |
2020-11-06 | 34.12 | 32.98 | 33.77 | 33.1 | 3898200.0 | 33.0 |
2020-11-05 | 33.78 | 32.75 | 32.79 | 33.61 | 3295700.0 | 33.51 |
2020-11-04 | 32.36 | 31.4 | 32.04 | 32.03 | 3187500.0 | 31.94 |
2020-11-03 | 32.13 | 30.64 | 30.67 | 31.95 | 2863500.0 | 31.86 |
2020-11-02 | 30.35 | 29.72 | 30.28 | 30.03 | 2952100.0 | 29.94 |
2020-10-30 | 30.02 | 29.09 | 30.0 | 29.78 | 4302300.0 | 29.69 |
2020-10-29 | 30.43 | 29.86 | 30.32 | 30.16 | 4426300.0 | 30.07 |
2020-10-28 | 31.27 | 30.27 | 31.16 | 30.29 | 3488000.0 | 30.2 |
2020-10-27 | 32.67 | 31.84 | 32.53 | 31.85 | 2324200.0 | 31.76 |
2020-10-26 | 33.71 | 32.41 | 33.68 | 32.61 | 2999900.0 | 32.52 |
2020-10-23 | 34.25 | 33.61 | 34.25 | 33.91 | 1509500.0 | 33.81 |
2020-10-22 | 33.92 | 33.43 | 33.56 | 33.89 | 1792800.0 | 33.79 |
2020-10-21 | 33.89 | 33.33 | 33.6 | 33.58 | 1676800.0 | 33.48 |
2020-10-20 | 34.09 | 33.55 | 34.01 | 33.71 | 2134300.0 | 33.61 |
2020-10-19 | 34.63 | 33.6 | 34.53 | 33.69 | 2498500.0 | 33.59 |
2020-10-16 | 34.0 | 33.54 | 33.89 | 33.74 | 1907400.0 | 33.64 |
2020-10-15 | 33.8 | 33.28 | 33.35 | 33.76 | 2360000.0 | 33.66 |
2020-10-14 | 34.58 | 33.98 | 34.51 | 34.0 | 1581100.0 | 33.9 |
2020-10-13 | 35.15 | 34.11 | 35.06 | 34.39 | 1386400.0 | 34.29 |
2020-10-12 | 35.38 | 35.05 | 35.13 | 35.15 | 1103400.0 | 35.05 |
2020-10-09 | 35.81 | 35.14 | 35.75 | 35.18 | 1570300.0 | 35.08 |
2020-10-08 | 35.83 | 35.17 | 35.44 | 35.54 | 2496000.0 | 35.44 |
2020-10-07 | 35.19 | 34.23 | 34.32 | 35.07 | 2352100.0 | 34.97 |
2020-10-06 | 34.78 | 33.82 | 34.13 | 33.88 | 2136500.0 | 33.78 |
2020-10-05 | 34.39 | 33.79 | 34.18 | 34.18 | 1785400.0 | 34.08 |
2020-10-02 | 33.9 | 33.14 | 33.25 | 33.84 | 1362200.0 | 33.74 |
2020-10-01 | 33.87 | 33.01 | 33.35 | 33.73 | 2450600.0 | 33.63 |
2020-09-30 | 33.4 | 32.91 | 33.02 | 33.06 | 2188000.0 | 32.96 |
2020-09-29 | 33.45 | 32.66 | 33.27 | 32.91 | 2399600.0 | 32.81 |
2020-09-28 | 33.88 | 33.03 | 33.18 | 33.46 | 1915700.0 | 33.36 |
2020-09-25 | 32.65 | 31.58 | 31.73 | 32.49 | 2171000.0 | 32.4 |
2020-09-24 | 32.12 | 31.3 | 31.74 | 31.76 | 2071900.0 | 31.67 |
2020-09-23 | 33.28 | 31.9 | 33.24 | 31.93 | 1607600.0 | 31.84 |
2020-09-22 | 33.07 | 32.5 | 32.53 | 32.83 | 1332200.0 | 32.74 |
2020-09-21 | 32.76 | 31.97 | 32.62 | 32.53 | 1819100.0 | 32.44 |
2020-09-18 | 33.98 | 33.24 | 33.6 | 33.46 | 1339400.0 | 33.36 |
2020-09-17 | 33.85 | 33.42 | 33.57 | 33.66 | 1754300.0 | 33.56 |
2020-09-16 | 34.37 | 33.4 | 33.4 | 33.96 | 1977700.0 | 33.86 |
2020-09-15 | 33.76 | 33.25 | 33.36 | 33.36 | 2981400.0 | 33.26 |
2020-09-14 | 33.48 | 33.03 | 33.25 | 33.12 | 2046900.0 | 33.02 |
2020-09-11 | 33.05 | 32.5 | 32.5 | 33.02 | 1764700.0 | 32.92 |
2020-09-10 | 33.02 | 32.3 | 32.95 | 32.49 | 2490500.0 | 32.4 |
2020-09-09 | 33.16 | 32.67 | 32.76 | 32.92 | 1325200.0 | 32.82 |
2020-09-08 | 33.0 | 32.38 | 32.91 | 32.45 | 1686200.0 | 32.36 |
2020-09-04 | 34.35 | 32.89 | 34.25 | 33.27 | 2167300.0 | 33.17 |
2020-09-03 | 34.92 | 33.51 | 34.68 | 33.81 | 1707800.0 | 33.71 |
2020-09-02 | 34.86 | 34.0 | 34.1 | 34.67 | 1563500.0 | 34.57 |
2020-09-01 | 34.09 | 33.19 | 33.63 | 33.95 | 1360800.0 | 33.85 |
2020-08-31 | 34.82 | 33.72 | 34.75 | 33.74 | 1866000.0 | 33.64 |
2020-08-28 | 34.92 | 34.41 | 34.82 | 34.84 | 1715600.0 | 34.74 |
2020-08-27 | 34.91 | 34.27 | 34.4 | 34.71 | 2051800.0 | 34.49 |
2020-08-26 | 34.41 | 33.5 | 33.7 | 34.31 | 2196000.0 | 34.09 |
2020-08-25 | 34.34 | 33.52 | 34.2 | 33.68 | 1175800.0 | 33.47 |
2020-08-24 | 34.32 | 33.85 | 33.99 | 34.11 | 1482500.0 | 33.89 |
2020-08-21 | 33.86 | 33.22 | 33.35 | 33.85 | 1251400.0 | 33.64 |
2020-08-20 | 33.95 | 33.48 | 33.5 | 33.54 | 1256000.0 | 33.33 |
2020-08-19 | 34.02 | 33.62 | 33.88 | 33.78 | 1480700.0 | 33.57 |
2020-08-18 | 34.54 | 33.51 | 34.47 | 33.65 | 2723100.0 | 33.44 |
2020-08-17 | 34.94 | 33.98 | 34.19 | 34.39 | 2751400.0 | 34.17 |
2020-08-14 | 34.36 | 32.53 | 33.15 | 33.64 | 4008000.0 | 33.43 |
2020-08-13 | 33.67 | 33.0 | 33.5 | 33.26 | 3480500.0 | 33.05 |
2020-08-12 | 34.92 | 33.78 | 34.28 | 33.85 | 2374400.0 | 33.64 |
2020-08-11 | 35.15 | 33.26 | 33.39 | 33.85 | 2027800.0 | 33.64 |
2020-08-10 | 33.07 | 32.31 | 32.45 | 32.93 | 2064400.0 | 32.72 |
2020-08-07 | 32.57 | 32.15 | 32.3 | 32.32 | 1996500.0 | 32.12 |
2020-08-06 | 33.0 | 32.23 | 32.93 | 32.47 | 1637700.0 | 32.26 |
2020-08-05 | 32.62 | 32.04 | 32.19 | 32.49 | 1344800.0 | 32.28 |
2020-08-04 | 32.33 | 31.71 | 31.77 | 32.01 | 2193200.0 | 31.81 |
2020-08-03 | 32.47 | 31.31 | 32.45 | 31.79 | 4271700.0 | 31.59 |
2020-07-31 | 33.53 | 31.89 | 33.44 | 32.33 | 3901400.0 | 32.13 |
2020-07-30 | 33.54 | 32.84 | 33.22 | 33.54 | 2019700.0 | 33.33 |
2020-07-29 | 34.09 | 33.4 | 34.09 | 33.92 | 1648800.0 | 33.71 |
2020-07-28 | 34.1 | 33.57 | 33.67 | 34.06 | 1378000.0 | 33.84 |
2020-07-27 | 33.85 | 33.07 | 33.32 | 33.71 | 1865200.0 | 33.5 |
2020-07-24 | 33.85 | 33.31 | 33.85 | 33.5 | 1022600.0 | 33.29 |
2020-07-23 | 34.57 | 33.74 | 34.52 | 33.9 | 1388300.0 | 33.69 |
2020-07-22 | 34.92 | 34.33 | 34.66 | 34.54 | 1054000.0 | 34.32 |
2020-07-21 | 35.07 | 34.6 | 34.95 | 34.82 | 1258800.0 | 34.6 |
2020-07-20 | 34.59 | 34.09 | 34.45 | 34.3 | 886500.0 | 34.08 |
2020-07-17 | 34.77 | 34.27 | 34.58 | 34.57 | 889400.0 | 34.35 |
2020-07-16 | 34.92 | 34.28 | 34.66 | 34.39 | 2010700.0 | 34.17 |
2020-07-15 | 35.13 | 34.46 | 34.52 | 34.86 | 1596900.0 | 34.64 |
2020-07-14 | 34.15 | 32.85 | 32.99 | 34.1 | 1940800.0 | 33.88 |
2020-07-13 | 33.49 | 32.78 | 33.0 | 33.13 | 1819900.0 | 32.92 |
2020-07-10 | 32.85 | 32.02 | 32.37 | 32.83 | 1235500.0 | 32.62 |
2020-07-09 | 33.14 | 31.65 | 32.99 | 32.45 | 1459900.0 | 32.24 |
2020-07-08 | 32.98 | 32.21 | 32.25 | 32.96 | 1491500.0 | 32.75 |
2020-07-07 | 33.09 | 32.21 | 32.99 | 32.24 | 1564800.0 | 32.04 |
2020-07-06 | 33.59 | 32.96 | 33.33 | 33.34 | 1259300.0 | 33.13 |
2020-07-02 | 33.69 | 32.62 | 33.02 | 32.74 | 1861200.0 | 32.53 |
2020-07-01 | 33.45 | 32.37 | 33.09 | 32.5 | 1318800.0 | 32.29 |
2020-06-30 | 33.04 | 32.38 | 32.48 | 32.9 | 1330500.0 | 32.69 |
2020-06-29 | 32.87 | 32.06 | 32.62 | 32.63 | 2670900.0 | 32.42 |
2020-06-26 | 33.54 | 32.41 | 33.28 | 32.51 | 2177900.0 | 32.3 |
2020-06-25 | 33.68 | 32.26 | 32.48 | 33.64 | 1954400.0 | 33.43 |
2020-06-24 | 33.61 | 32.04 | 33.59 | 32.79 | 2486100.0 | 32.58 |
2020-06-23 | 35.08 | 33.85 | 35.0 | 33.97 | 1952600.0 | 33.75 |
2020-06-22 | 34.4 | 33.67 | 34.01 | 34.38 | 1359800.0 | 34.16 |
2020-06-19 | 34.89 | 33.9 | 34.75 | 34.06 | 2717300.0 | 33.84 |
2020-06-18 | 34.64 | 34.09 | 34.09 | 34.3 | 1910000.0 | 34.08 |
2020-06-17 | 34.97 | 34.43 | 34.67 | 34.63 | 2116000.0 | 34.41 |
2020-06-16 | 35.64 | 34.26 | 35.04 | 34.52 | 3320200.0 | 34.3 |
2020-06-15 | 34.3 | 32.73 | 33.16 | 33.92 | 2015800.0 | 33.71 |
2020-06-12 | 34.92 | 33.59 | 34.64 | 34.14 | 2435100.0 | 33.92 |
2020-06-11 | 35.53 | 33.21 | 35.03 | 33.35 | 3467200.0 | 33.14 |
2020-06-10 | 37.27 | 36.18 | 37.08 | 36.75 | 2282500.0 | 36.52 |
2020-06-09 | 37.42 | 36.6 | 36.98 | 37.27 | 2106500.0 | 37.03 |
2020-06-08 | 37.73 | 36.56 | 37.1 | 37.71 | 2996800.0 | 37.47 |
2020-06-05 | 36.71 | 35.64 | 35.7 | 36.26 | 2686600.0 | 36.03 |
2020-06-04 | 35.23 | 34.36 | 34.82 | 34.51 | 1598800.0 | 34.29 |
2020-06-03 | 35.22 | 33.18 | 33.26 | 34.94 | 2058700.0 | 34.72 |
2020-06-02 | 33.0 | 31.94 | 31.94 | 32.87 | 2297500.0 | 32.66 |
2020-06-01 | 32.18 | 31.42 | 31.52 | 31.71 | 2034200.0 | 31.51 |
2020-05-29 | 31.99 | 31.0 | 31.62 | 31.36 | 1976200.0 | 31.16 |
2020-05-28 | 32.24 | 31.68 | 32.22 | 31.76 | 3624700.0 | 31.56 |
2020-05-27 | 32.86 | 31.49 | 32.7 | 32.16 | 1897800.0 | 31.84 |
2020-05-26 | 32.35 | 31.33 | 31.44 | 32.09 | 2461300.0 | 31.77 |
2020-05-22 | 30.48 | 29.75 | 30.0 | 30.3 | 2319700.0 | 30.0 |
2020-05-21 | 30.58 | 29.82 | 29.9 | 30.04 | 2615500.0 | 29.74 |
2020-05-20 | 30.4 | 29.47 | 30.3 | 29.87 | 3227000.0 | 29.57 |
2020-05-19 | 30.96 | 29.91 | 30.78 | 29.91 | 2547800.0 | 29.61 |
2020-05-18 | 31.18 | 30.27 | 30.8 | 30.81 | 2946900.0 | 30.5 |
2020-05-15 | 30.62 | 29.76 | 30.15 | 29.95 | 2273400.0 | 29.65 |
2020-05-14 | 30.81 | 29.66 | 30.3 | 30.64 | 3997400.0 | 30.33 |
2020-05-13 | 32.57 | 30.9 | 32.44 | 31.0 | 3078000.0 | 30.69 |
2020-05-12 | 33.89 | 32.5 | 33.73 | 32.5 | 2041100.0 | 32.17 |
2020-05-11 | 33.91 | 32.61 | 33.0 | 33.67 | 1808200.0 | 33.33 |
2020-05-08 | 33.78 | 33.01 | 33.78 | 33.4 | 1798800.0 | 33.06 |
2020-05-07 | 33.8 | 32.8 | 33.0 | 33.22 | 1711900.0 | 32.89 |
2020-05-06 | 33.56 | 32.32 | 33.42 | 32.37 | 2442700.0 | 32.04 |
2020-05-05 | 33.84 | 33.06 | 33.62 | 33.12 | 1395900.0 | 32.79 |
2020-05-04 | 33.3 | 32.23 | 32.33 | 33.14 | 2086200.0 | 32.81 |
2020-05-01 | 33.22 | 32.4 | 33.17 | 32.83 | 1754900.0 | 32.5 |
2020-04-30 | 34.89 | 33.69 | 34.74 | 33.82 | 2927000.0 | 33.48 |
2020-04-29 | 35.41 | 33.69 | 33.92 | 35.23 | 2974700.0 | 34.88 |
2020-04-28 | 33.87 | 32.91 | 33.5 | 32.94 | 3050300.0 | 32.61 |
2020-04-27 | 32.82 | 32.03 | 32.26 | 32.74 | 2288900.0 | 32.41 |
2020-04-24 | 32.32 | 31.59 | 32.0 | 31.87 | 2252700.0 | 31.55 |
2020-04-23 | 32.34 | 31.71 | 32.17 | 31.83 | 2646300.0 | 31.51 |
2020-04-22 | 32.64 | 31.91 | 32.49 | 32.0 | 2158200.0 | 31.68 |
2020-04-21 | 32.71 | 31.79 | 32.22 | 31.87 | 1508700.0 | 31.55 |
2020-04-20 | 33.71 | 32.76 | 33.03 | 33.02 | 2048200.0 | 32.69 |
2020-04-17 | 34.33 | 33.06 | 34.07 | 33.78 | 2080100.0 | 33.44 |
2020-04-16 | 33.41 | 32.5 | 33.39 | 32.67 | 1563400.0 | 32.34 |
2020-04-15 | 33.85 | 32.63 | 33.0 | 33.18 | 1851500.0 | 32.85 |
2020-04-14 | 34.66 | 33.53 | 34.46 | 34.23 | 2752600.0 | 33.89 |
2020-04-13 | 34.99 | 33.2 | 34.98 | 33.78 | 1973900.0 | 33.44 |
2020-04-09 | 35.92 | 34.28 | 34.69 | 35.07 | 2853100.0 | 34.72 |
2020-04-08 | 34.36 | 32.0 | 32.48 | 34.09 | 3182300.0 | 33.75 |
2020-04-07 | 33.96 | 31.54 | 33.5 | 31.75 | 3030000.0 | 31.43 |
2020-04-06 | 31.65 | 30.1 | 30.1 | 31.5 | 2881300.0 | 31.18 |
2020-04-03 | 29.75 | 28.19 | 29.11 | 28.94 | 3764200.0 | 28.65 |
2020-04-02 | 29.66 | 27.25 | 27.93 | 28.96 | 2708600.0 | 28.67 |
2020-04-01 | 28.67 | 27.63 | 28.38 | 27.75 | 3196900.0 | 27.47 |
2020-03-31 | 29.94 | 28.85 | 29.18 | 29.5 | 3425200.0 | 29.2 |
2020-03-30 | 29.5 | 27.28 | 28.04 | 29.41 | 5684500.0 | 29.12 |
2020-03-27 | 29.31 | 26.91 | 27.73 | 28.18 | 5249200.0 | 27.9 |
2020-03-26 | 30.45 | 28.7 | 29.27 | 29.12 | 9872100.0 | 28.83 |
2020-03-25 | 29.95 | 26.0 | 26.0 | 28.35 | 10054300.0 | 28.07 |
2020-03-24 | 26.25 | 23.53 | 24.75 | 25.57 | 9066300.0 | 25.31 |
2020-03-23 | 25.7 | 21.57 | 25.6 | 22.05 | 12256200.0 | 21.83 |
2020-03-20 | 30.29 | 25.44 | 29.34 | 25.77 | 5303200.0 | 25.51 |
2020-03-19 | 29.17 | 25.77 | 27.53 | 28.72 | 5113900.0 | 28.43 |
2020-03-18 | 28.77 | 22.52 | 28.33 | 27.81 | 9503200.0 | 27.53 |
2020-03-17 | 31.43 | 29.03 | 30.76 | 30.23 | 7857900.0 | 29.92 |
2020-03-16 | 31.92 | 30.0 | 30.05 | 30.17 | 4067500.0 | 29.87 |
2020-03-13 | 35.49 | 31.33 | 32.63 | 35.45 | 5887300.0 | 35.1 |
2020-03-12 | 34.0 | 30.15 | 33.81 | 31.0 | 9375000.0 | 30.69 |
2020-03-11 | 37.19 | 35.46 | 36.82 | 35.89 | 4399800.0 | 35.53 |
2020-03-10 | 38.24 | 36.34 | 38.01 | 37.84 | 5793400.0 | 37.46 |
2020-03-09 | 38.36 | 36.55 | 38.25 | 36.56 | 6170200.0 | 36.19 |
2020-03-06 | 41.25 | 39.95 | 40.45 | 41.11 | 2380800.0 | 40.7 |
2020-03-05 | 41.89 | 40.92 | 41.17 | 41.48 | 2228500.0 | 41.06 |
2020-03-04 | 42.35 | 41.41 | 41.59 | 42.21 | 2176500.0 | 41.78 |
2020-03-03 | 42.19 | 40.62 | 41.47 | 40.73 | 2833000.0 | 40.32 |
2020-03-02 | 41.36 | 39.53 | 40.23 | 41.34 | 4494400.0 | 40.92 |
2020-02-28 | 40.0 | 38.11 | 39.18 | 39.97 | 7784400.0 | 39.57 |
2020-02-27 | 41.85 | 40.4 | 41.33 | 40.55 | 5250600.0 | 40.14 |
2020-02-26 | 43.42 | 42.37 | 42.49 | 42.37 | 3021600.0 | 41.83 |
2020-02-25 | 44.19 | 42.24 | 43.96 | 42.49 | 2793600.0 | 41.95 |
2020-02-24 | 44.54 | 43.69 | 43.92 | 43.76 | 3518400.0 | 43.2 |
2020-02-21 | 45.61 | 44.93 | 45.49 | 45.39 | 1714900.0 | 44.8 |
2020-02-20 | 45.61 | 44.93 | 45.24 | 45.53 | 1311400.0 | 44.94 |
2020-02-19 | 45.45 | 45.0 | 45.11 | 45.27 | 1498300.0 | 44.69 |
2020-02-18 | 45.4 | 44.73 | 45.13 | 45.03 | 2563900.0 | 44.45 |