名前 | Brinks Company (The) Common Stock |
ティッカー | BCO |
国 | United States |
上場年 | nan |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 74.83 | 72.33 | 73.9 | 73.43 | 222800.0 | 73.43 |
2021-02-12 | 74.36 | 72.58 | 73.07 | 73.42 | 116500.0 | 73.42 |
2021-02-11 | 75.31 | 72.4 | 74.73 | 73.45 | 219800.0 | 73.45 |
2021-02-10 | 75.77 | 73.55 | 75.22 | 74.37 | 271600.0 | 74.37 |
2021-02-09 | 75.11 | 73.32 | 73.4 | 74.79 | 266000.0 | 74.79 |
2021-02-08 | 73.43 | 71.2 | 71.98 | 73.33 | 263700.0 | 73.33 |
2021-02-05 | 73.07 | 71.07 | 73.0 | 71.52 | 198500.0 | 71.52 |
2021-02-04 | 72.25 | 68.77 | 68.9 | 72.18 | 276000.0 | 72.03 |
2021-02-03 | 71.35 | 68.55 | 70.92 | 68.76 | 339900.0 | 68.62 |
2021-02-02 | 71.68 | 69.84 | 70.35 | 71.38 | 245300.0 | 71.23 |
2021-02-01 | 69.53 | 67.37 | 68.32 | 69.41 | 382900.0 | 69.27 |
2021-01-29 | 69.74 | 66.59 | 69.71 | 68.13 | 531800.0 | 67.99 |
2021-01-28 | 71.05 | 68.79 | 69.92 | 69.89 | 264700.0 | 69.74 |
2021-01-27 | 71.02 | 67.17 | 68.75 | 69.17 | 494500.0 | 69.03 |
2021-01-26 | 72.75 | 69.45 | 72.75 | 69.74 | 367100.0 | 69.6 |
2021-01-25 | 72.51 | 68.88 | 70.67 | 71.89 | 500400.0 | 71.74 |
2021-01-22 | 73.97 | 70.29 | 73.15 | 71.33 | 382700.0 | 71.18 |
2021-01-21 | 75.5 | 71.98 | 73.57 | 74.26 | 407000.0 | 74.11 |
2021-01-20 | 75.54 | 72.6 | 73.44 | 72.82 | 293900.0 | 72.67 |
2021-01-19 | 73.55 | 72.22 | 73.55 | 73.32 | 266800.0 | 73.17 |
2021-01-15 | 73.97 | 71.19 | 73.49 | 72.99 | 313100.0 | 72.84 |
2021-01-14 | 74.41 | 71.64 | 72.47 | 74.08 | 294400.0 | 73.93 |
2021-01-13 | 72.65 | 71.0 | 72.48 | 71.78 | 201500.0 | 71.63 |
2021-01-12 | 72.56 | 69.61 | 70.08 | 72.26 | 285800.0 | 72.11 |
2021-01-11 | 70.61 | 68.96 | 69.95 | 69.47 | 296300.0 | 69.33 |
2021-01-08 | 73.37 | 70.26 | 72.78 | 70.96 | 360500.0 | 70.81 |
2021-01-07 | 73.75 | 71.45 | 73.25 | 72.7 | 287900.0 | 72.55 |
2021-01-06 | 73.7 | 70.79 | 71.6 | 72.77 | 418800.0 | 72.62 |
2021-01-05 | 71.93 | 69.18 | 69.44 | 70.6 | 492400.0 | 70.45 |
2021-01-04 | 72.63 | 67.53 | 72.45 | 69.77 | 677400.0 | 69.63 |
2020-12-31 | 72.51 | 70.73 | 71.34 | 72.0 | 278000.0 | 71.85 |
2020-12-30 | 71.87 | 70.25 | 70.85 | 71.48 | 179200.0 | 71.33 |
2020-12-29 | 71.98 | 69.36 | 71.62 | 70.52 | 215000.0 | 70.37 |
2020-12-28 | 72.17 | 70.86 | 71.39 | 71.51 | 234300.0 | 71.36 |
2020-12-24 | 71.1 | 69.82 | 71.09 | 70.82 | 83900.0 | 70.67 |
2020-12-23 | 71.44 | 69.93 | 70.82 | 71.09 | 219100.0 | 70.94 |
2020-12-22 | 70.58 | 69.26 | 69.83 | 70.23 | 235200.0 | 70.08 |
2020-12-21 | 70.64 | 68.54 | 69.5 | 69.96 | 431300.0 | 69.81 |
2020-12-18 | 71.47 | 70.33 | 70.65 | 71.15 | 1264600.0 | 71.0 |
2020-12-17 | 70.46 | 68.77 | 70.46 | 70.41 | 421100.0 | 70.26 |
2020-12-16 | 71.35 | 69.57 | 71.1 | 70.29 | 491000.0 | 70.14 |
2020-12-15 | 71.15 | 67.67 | 68.03 | 71.14 | 483500.0 | 70.99 |
2020-12-14 | 70.33 | 66.49 | 69.83 | 67.16 | 502200.0 | 67.02 |
2020-12-11 | 70.83 | 68.14 | 70.01 | 69.18 | 382900.0 | 69.04 |
2020-12-10 | 71.23 | 69.11 | 69.3 | 71.02 | 296100.0 | 70.87 |
2020-12-09 | 70.4 | 67.42 | 69.5 | 70.29 | 681700.0 | 70.14 |
2020-12-08 | 70.99 | 68.58 | 69.17 | 68.76 | 619000.0 | 68.62 |
2020-12-07 | 73.35 | 69.79 | 73.35 | 69.97 | 777700.0 | 69.82 |
2020-12-04 | 73.65 | 70.91 | 71.68 | 73.4 | 448900.0 | 73.25 |
2020-12-03 | 72.35 | 70.31 | 70.43 | 70.76 | 364900.0 | 70.61 |
2020-12-02 | 70.55 | 68.5 | 69.55 | 70.18 | 331200.0 | 70.03 |
2020-12-01 | 70.03 | 68.0 | 68.45 | 68.77 | 509900.0 | 68.63 |
2020-11-30 | 68.83 | 66.3 | 68.3 | 67.1 | 661700.0 | 66.96 |
2020-11-27 | 70.4 | 68.41 | 69.76 | 69.0 | 199000.0 | 68.86 |
2020-11-25 | 71.71 | 69.51 | 71.67 | 69.9 | 366700.0 | 69.75 |
2020-11-24 | 72.45 | 67.75 | 70.99 | 72.39 | 986300.0 | 72.24 |
2020-11-23 | 70.02 | 65.63 | 65.77 | 69.25 | 1146700.0 | 69.11 |
2020-11-20 | 64.88 | 62.98 | 63.81 | 64.86 | 683700.0 | 64.73 |
2020-11-19 | 64.22 | 60.95 | 62.39 | 64.11 | 873800.0 | 63.98 |
2020-11-18 | 64.19 | 60.82 | 61.85 | 62.87 | 957300.0 | 62.74 |
2020-11-17 | 61.91 | 57.24 | 58.42 | 61.85 | 652000.0 | 61.72 |
2020-11-16 | 59.44 | 57.22 | 58.61 | 59.0 | 1264700.0 | 58.88 |
2020-11-13 | 55.63 | 54.45 | 54.66 | 55.34 | 509600.0 | 55.22 |
2020-11-12 | 54.56 | 52.52 | 52.81 | 53.92 | 665900.0 | 53.81 |
2020-11-11 | 54.48 | 52.46 | 54.09 | 53.3 | 446700.0 | 53.19 |
2020-11-10 | 55.02 | 52.87 | 54.22 | 53.97 | 731200.0 | 53.86 |
2020-11-09 | 56.0 | 53.17 | 53.17 | 53.61 | 1112900.0 | 53.5 |
2020-11-06 | 49.99 | 48.76 | 49.83 | 49.12 | 308500.0 | 49.02 |
2020-11-05 | 50.05 | 46.71 | 46.76 | 49.82 | 511100.0 | 49.72 |
2020-11-04 | 47.24 | 45.19 | 45.52 | 46.33 | 706200.0 | 46.08 |
2020-11-03 | 46.76 | 43.47 | 43.47 | 46.32 | 378800.0 | 46.07 |
2020-11-02 | 44.24 | 42.33 | 43.63 | 42.61 | 393200.0 | 42.38 |
2020-10-30 | 43.53 | 41.81 | 42.68 | 42.83 | 605900.0 | 42.6 |
2020-10-29 | 46.75 | 42.94 | 46.53 | 42.96 | 1053600.0 | 42.73 |
2020-10-28 | 44.57 | 42.93 | 43.52 | 43.91 | 520600.0 | 43.68 |
2020-10-27 | 46.59 | 44.1 | 46.41 | 44.64 | 517500.0 | 44.4 |
2020-10-26 | 46.99 | 45.79 | 46.78 | 46.75 | 471300.0 | 46.5 |
2020-10-23 | 47.57 | 46.25 | 46.75 | 47.46 | 261800.0 | 47.21 |
2020-10-22 | 46.59 | 45.05 | 45.44 | 46.12 | 306700.0 | 45.88 |
2020-10-21 | 46.55 | 45.42 | 46.39 | 45.52 | 199000.0 | 45.28 |
2020-10-20 | 46.71 | 45.19 | 45.75 | 46.56 | 231600.0 | 46.31 |
2020-10-19 | 46.3 | 44.95 | 45.21 | 45.01 | 254100.0 | 44.77 |
2020-10-16 | 46.37 | 44.19 | 45.5 | 45.0 | 366500.0 | 44.76 |
2020-10-15 | 46.17 | 44.63 | 45.68 | 45.46 | 477900.0 | 45.22 |
2020-10-14 | 47.5 | 46.34 | 46.95 | 46.41 | 339800.0 | 46.16 |
2020-10-13 | 49.29 | 46.74 | 48.67 | 47.26 | 283000.0 | 47.01 |
2020-10-12 | 49.28 | 48.31 | 48.9 | 49.23 | 182800.0 | 48.97 |
2020-10-09 | 49.75 | 48.3 | 49.0 | 48.88 | 266300.0 | 48.62 |
2020-10-08 | 48.59 | 47.42 | 48.11 | 48.55 | 409500.0 | 48.29 |
2020-10-07 | 48.44 | 46.56 | 47.93 | 47.39 | 338300.0 | 47.14 |
2020-10-06 | 48.23 | 46.36 | 46.92 | 47.26 | 447900.0 | 47.01 |
2020-10-05 | 46.47 | 45.18 | 46.0 | 46.19 | 388900.0 | 45.94 |
2020-10-02 | 45.66 | 40.95 | 40.95 | 45.32 | 481000.0 | 45.08 |
2020-10-01 | 42.21 | 41.01 | 41.28 | 42.18 | 479000.0 | 41.96 |
2020-09-30 | 41.39 | 39.93 | 39.93 | 41.09 | 531100.0 | 40.87 |
2020-09-29 | 40.7 | 39.12 | 40.7 | 39.8 | 367400.0 | 39.59 |
2020-09-28 | 41.51 | 40.42 | 41.05 | 40.71 | 461600.0 | 40.49 |
2020-09-25 | 40.62 | 39.31 | 39.31 | 40.32 | 306400.0 | 40.11 |
2020-09-24 | 40.0 | 38.67 | 39.91 | 39.7 | 512900.0 | 39.49 |
2020-09-23 | 43.21 | 39.85 | 42.88 | 39.9 | 554900.0 | 39.69 |
2020-09-22 | 43.68 | 42.68 | 43.62 | 42.8 | 969200.0 | 42.57 |
2020-09-21 | 44.51 | 42.64 | 44.51 | 43.68 | 1149400.0 | 43.45 |
2020-09-18 | 46.39 | 44.92 | 46.16 | 45.52 | 887100.0 | 45.28 |
2020-09-17 | 46.34 | 44.63 | 44.99 | 45.93 | 588000.0 | 45.69 |
2020-09-16 | 46.21 | 44.64 | 45.16 | 45.65 | 349000.0 | 45.41 |
2020-09-15 | 46.71 | 45.04 | 46.48 | 45.2 | 282100.0 | 44.96 |
2020-09-14 | 46.36 | 45.22 | 45.69 | 46.14 | 286200.0 | 45.9 |
2020-09-11 | 45.6 | 44.58 | 44.92 | 45.28 | 394400.0 | 45.04 |
2020-09-10 | 46.58 | 44.74 | 45.66 | 44.78 | 303900.0 | 44.54 |
2020-09-09 | 45.92 | 44.75 | 45.92 | 45.56 | 576900.0 | 45.32 |
2020-09-08 | 46.99 | 45.25 | 45.97 | 45.91 | 389200.0 | 45.67 |
2020-09-04 | 48.11 | 45.99 | 47.53 | 46.61 | 435200.0 | 46.36 |
2020-09-03 | 49.39 | 45.86 | 48.85 | 46.26 | 475900.0 | 46.01 |
2020-09-02 | 48.61 | 45.31 | 45.31 | 48.2 | 462900.0 | 47.94 |
2020-09-01 | 47.8 | 45.23 | 47.71 | 45.41 | 725300.0 | 45.17 |
2020-08-31 | 50.15 | 48.33 | 50.1 | 48.36 | 446500.0 | 48.1 |
2020-08-28 | 50.79 | 49.2 | 49.62 | 50.19 | 482500.0 | 49.92 |
2020-08-27 | 49.88 | 47.78 | 47.78 | 49.59 | 565800.0 | 49.33 |
2020-08-26 | 48.09 | 46.85 | 46.85 | 47.06 | 448000.0 | 46.81 |
2020-08-25 | 47.65 | 46.65 | 47.58 | 47.4 | 768800.0 | 47.15 |
2020-08-24 | 47.13 | 44.23 | 44.66 | 47.07 | 341900.0 | 46.82 |
2020-08-21 | 44.72 | 43.6 | 44.31 | 44.21 | 626700.0 | 43.98 |
2020-08-20 | 45.7 | 44.47 | 45.01 | 44.83 | 295600.0 | 44.59 |
2020-08-19 | 46.44 | 45.24 | 45.49 | 45.72 | 554700.0 | 45.48 |
2020-08-18 | 45.8 | 45.1 | 45.56 | 45.2 | 369100.0 | 44.96 |
2020-08-17 | 46.8 | 45.31 | 46.74 | 45.73 | 482700.0 | 45.49 |
2020-08-14 | 47.39 | 46.07 | 46.49 | 46.91 | 253300.0 | 46.66 |
2020-08-13 | 48.73 | 46.77 | 48.3 | 47.04 | 492800.0 | 46.79 |
2020-08-12 | 50.16 | 47.72 | 50.12 | 48.81 | 350500.0 | 48.55 |
2020-08-11 | 51.8 | 48.83 | 50.42 | 49.3 | 557800.0 | 49.04 |
2020-08-10 | 50.01 | 47.17 | 47.17 | 49.72 | 662700.0 | 49.46 |
2020-08-07 | 47.29 | 45.66 | 46.59 | 47.19 | 319000.0 | 46.94 |
2020-08-06 | 47.19 | 45.86 | 45.86 | 46.97 | 532000.0 | 46.72 |
2020-08-05 | 46.26 | 44.33 | 44.92 | 46.16 | 530400.0 | 45.91 |
2020-08-04 | 45.28 | 43.47 | 43.47 | 44.14 | 577500.0 | 43.91 |
2020-08-03 | 44.65 | 42.95 | 44.36 | 43.62 | 634900.0 | 43.39 |
2020-07-31 | 46.36 | 43.06 | 45.62 | 44.35 | 935800.0 | 44.11 |
2020-07-30 | 47.55 | 45.67 | 47.29 | 46.29 | 1488300.0 | 46.04 |
2020-07-29 | 52.56 | 44.35 | 51.81 | 48.07 | 3101800.0 | 47.81 |
2020-07-28 | 39.0 | 37.89 | 37.99 | 38.29 | 485500.0 | 38.09 |
2020-07-27 | 38.42 | 37.08 | 37.76 | 38.39 | 514700.0 | 38.19 |
2020-07-24 | 39.87 | 37.86 | 39.02 | 37.94 | 615200.0 | 37.74 |
2020-07-23 | 39.32 | 38.18 | 38.38 | 39.11 | 463600.0 | 38.75 |
2020-07-22 | 38.66 | 37.29 | 38.15 | 38.64 | 801800.0 | 38.29 |
2020-07-21 | 40.53 | 38.03 | 39.76 | 38.31 | 1077800.0 | 37.96 |
2020-07-20 | 40.0 | 38.35 | 39.78 | 39.21 | 387700.0 | 38.85 |
2020-07-17 | 41.26 | 40.07 | 40.72 | 40.17 | 503600.0 | 39.8 |
2020-07-16 | 41.4 | 40.2 | 41.21 | 40.61 | 453100.0 | 40.24 |
2020-07-15 | 42.6 | 40.5 | 40.91 | 41.57 | 653100.0 | 41.19 |
2020-07-14 | 40.49 | 38.69 | 40.31 | 39.6 | 813100.0 | 39.24 |
2020-07-13 | 41.92 | 40.0 | 41.51 | 40.68 | 642600.0 | 40.31 |
2020-07-10 | 41.43 | 40.33 | 40.54 | 40.83 | 721000.0 | 40.46 |
2020-07-09 | 43.19 | 40.39 | 43.19 | 40.47 | 866100.0 | 40.1 |
2020-07-08 | 43.58 | 42.2 | 42.63 | 43.45 | 726500.0 | 43.05 |
2020-07-07 | 44.32 | 42.8 | 44.15 | 42.85 | 576000.0 | 42.46 |
2020-07-06 | 45.49 | 44.28 | 44.84 | 44.7 | 518600.0 | 44.29 |
2020-07-02 | 46.3 | 43.6 | 45.49 | 43.78 | 598600.0 | 43.38 |
2020-07-01 | 46.04 | 43.74 | 45.28 | 44.42 | 477500.0 | 44.01 |
2020-06-30 | 46.13 | 44.64 | 45.43 | 45.51 | 596700.0 | 45.09 |
2020-06-29 | 46.11 | 44.3 | 44.86 | 45.82 | 473300.0 | 45.4 |
2020-06-26 | 44.21 | 42.11 | 43.37 | 43.89 | 711600.0 | 43.49 |
2020-06-25 | 44.02 | 42.27 | 42.46 | 43.93 | 812900.0 | 43.53 |
2020-06-24 | 44.39 | 42.32 | 44.39 | 43.05 | 496100.0 | 42.66 |
2020-06-23 | 45.32 | 43.67 | 44.33 | 45.2 | 1175700.0 | 44.79 |
2020-06-22 | 44.09 | 42.49 | 43.44 | 43.54 | 861500.0 | 43.14 |
2020-06-19 | 47.63 | 43.97 | 47.44 | 43.98 | 1325800.0 | 43.58 |
2020-06-18 | 47.1 | 45.98 | 46.26 | 46.79 | 798600.0 | 46.36 |
2020-06-17 | 48.75 | 46.96 | 48.75 | 47.06 | 330500.0 | 46.63 |
2020-06-16 | 50.85 | 47.99 | 50.46 | 48.55 | 380500.0 | 48.11 |
2020-06-15 | 48.9 | 44.96 | 45.24 | 47.93 | 501800.0 | 47.49 |
2020-06-12 | 49.0 | 45.9 | 48.4 | 47.61 | 547100.0 | 47.18 |
2020-06-11 | 47.15 | 45.34 | 46.56 | 45.96 | 703300.0 | 45.54 |
2020-06-10 | 51.99 | 49.12 | 51.54 | 49.82 | 681700.0 | 49.37 |
2020-06-09 | 52.38 | 50.34 | 52.38 | 52.06 | 663600.0 | 51.59 |
2020-06-08 | 54.09 | 52.16 | 52.76 | 54.03 | 945400.0 | 53.54 |
2020-06-05 | 52.45 | 49.73 | 49.78 | 51.1 | 1088400.0 | 50.63 |
2020-06-04 | 47.48 | 44.59 | 44.59 | 46.84 | 702400.0 | 46.41 |
2020-06-03 | 45.85 | 43.2 | 43.2 | 45.09 | 926100.0 | 44.68 |
2020-06-02 | 43.01 | 41.71 | 42.38 | 42.38 | 463800.0 | 41.99 |
2020-06-01 | 42.49 | 39.96 | 40.51 | 41.62 | 639400.0 | 41.24 |
2020-05-29 | 41.1 | 39.51 | 40.57 | 40.1 | 712500.0 | 39.73 |
2020-05-28 | 44.75 | 41.32 | 44.75 | 41.42 | 511600.0 | 41.04 |
2020-05-27 | 44.58 | 43.0 | 43.7 | 44.32 | 621800.0 | 43.92 |
2020-05-26 | 43.23 | 41.83 | 42.47 | 42.19 | 577600.0 | 41.81 |
2020-05-22 | 41.35 | 39.59 | 41.35 | 40.47 | 331100.0 | 40.1 |
2020-05-21 | 41.55 | 40.22 | 40.22 | 41.13 | 525800.0 | 40.75 |
2020-05-20 | 40.75 | 38.09 | 38.27 | 40.52 | 657000.0 | 40.15 |
2020-05-19 | 40.7 | 37.74 | 40.54 | 37.75 | 630700.0 | 37.41 |
2020-05-18 | 41.45 | 39.04 | 39.04 | 41.12 | 818000.0 | 40.74 |
2020-05-15 | 38.14 | 34.65 | 35.03 | 37.45 | 1088700.0 | 37.11 |
2020-05-14 | 35.17 | 33.3 | 34.11 | 34.79 | 1284000.0 | 34.32 |
2020-05-13 | 37.33 | 33.17 | 37.03 | 34.82 | 1732200.0 | 34.35 |
2020-05-12 | 38.81 | 37.18 | 38.48 | 37.21 | 1366200.0 | 36.71 |
2020-05-11 | 41.47 | 38.1 | 41.47 | 38.19 | 1602100.0 | 37.68 |
2020-05-08 | 43.6 | 40.97 | 42.37 | 41.06 | 958900.0 | 40.51 |
2020-05-07 | 42.93 | 41.24 | 41.59 | 41.3 | 999400.0 | 40.75 |
2020-05-06 | 46.69 | 40.64 | 46.02 | 41.14 | 1783200.0 | 40.59 |
2020-05-05 | 49.36 | 47.4 | 47.5 | 48.37 | 650000.0 | 47.72 |
2020-05-04 | 49.49 | 45.9 | 47.92 | 46.55 | 705300.0 | 45.93 |
2020-05-01 | 49.99 | 47.19 | 49.52 | 48.71 | 669500.0 | 48.06 |
2020-04-30 | 52.89 | 50.94 | 52.13 | 51.12 | 566700.0 | 50.44 |
2020-04-29 | 54.11 | 49.18 | 49.71 | 53.32 | 889900.0 | 52.61 |
2020-04-28 | 49.76 | 47.44 | 49.54 | 48.06 | 540600.0 | 47.42 |
2020-04-27 | 48.11 | 44.53 | 44.78 | 47.91 | 607800.0 | 47.27 |
2020-04-24 | 48.57 | 42.33 | 47.75 | 44.13 | 1159500.0 | 43.54 |
2020-04-23 | 49.92 | 47.16 | 48.87 | 47.4 | 682800.0 | 46.77 |
2020-04-22 | 51.13 | 48.66 | 50.9 | 48.79 | 347300.0 | 48.14 |
2020-04-21 | 49.86 | 48.47 | 49.09 | 49.49 | 334900.0 | 48.83 |
2020-04-20 | 52.65 | 50.71 | 51.7 | 50.91 | 490400.0 | 50.23 |
2020-04-17 | 53.98 | 51.79 | 52.18 | 53.48 | 569300.0 | 52.76 |
2020-04-16 | 50.75 | 48.5 | 50.42 | 50.39 | 732200.0 | 49.71 |
2020-04-15 | 51.13 | 49.41 | 50.27 | 50.14 | 706600.0 | 49.47 |
2020-04-14 | 52.94 | 51.26 | 52.0 | 52.47 | 268100.0 | 51.77 |
2020-04-13 | 51.57 | 49.19 | 51.57 | 50.32 | 284600.0 | 49.65 |
2020-04-09 | 53.25 | 49.44 | 49.8 | 52.4 | 425400.0 | 51.7 |
2020-04-08 | 49.51 | 46.96 | 48.13 | 48.25 | 683800.0 | 47.6 |
2020-04-07 | 50.98 | 46.67 | 48.95 | 46.87 | 574400.0 | 46.24 |
2020-04-06 | 47.91 | 45.66 | 46.01 | 46.44 | 552200.0 | 45.82 |
2020-04-03 | 46.97 | 43.06 | 46.43 | 43.81 | 759700.0 | 43.22 |
2020-04-02 | 47.95 | 45.35 | 46.12 | 46.73 | 654700.0 | 46.1 |
2020-04-01 | 50.57 | 45.76 | 49.78 | 46.55 | 566300.0 | 45.93 |
2020-03-31 | 55.46 | 51.26 | 54.58 | 52.05 | 609400.0 | 51.35 |
2020-03-30 | 55.44 | 50.63 | 51.7 | 55.11 | 363800.0 | 54.37 |
2020-03-27 | 53.73 | 50.92 | 52.08 | 51.39 | 427300.0 | 50.7 |
2020-03-26 | 56.21 | 50.96 | 51.51 | 54.44 | 553500.0 | 53.71 |
2020-03-25 | 51.39 | 44.13 | 44.61 | 50.05 | 651200.0 | 49.38 |
2020-03-24 | 45.68 | 42.89 | 44.24 | 44.76 | 649400.0 | 44.16 |
2020-03-23 | 44.71 | 40.18 | 44.71 | 41.8 | 624200.0 | 41.24 |
2020-03-20 | 50.98 | 44.8 | 48.45 | 45.12 | 833500.0 | 44.52 |
2020-03-19 | 50.05 | 43.3 | 49.9 | 48.0 | 904600.0 | 47.36 |
2020-03-18 | 53.82 | 47.4 | 52.43 | 50.27 | 639900.0 | 49.6 |
2020-03-17 | 58.34 | 54.89 | 57.26 | 56.09 | 968200.0 | 55.34 |
2020-03-16 | 63.32 | 54.74 | 56.29 | 55.89 | 618200.0 | 55.14 |
2020-03-13 | 63.61 | 56.67 | 61.09 | 63.61 | 566500.0 | 62.76 |
2020-03-12 | 60.5 | 54.42 | 60.5 | 57.44 | 899100.0 | 56.67 |
2020-03-11 | 71.56 | 64.31 | 70.45 | 64.58 | 604400.0 | 63.71 |
2020-03-10 | 72.85 | 69.13 | 72.53 | 72.45 | 371600.0 | 71.48 |
2020-03-09 | 75.15 | 67.25 | 73.48 | 70.53 | 392300.0 | 69.59 |
2020-03-06 | 81.46 | 77.23 | 79.54 | 79.02 | 426300.0 | 77.96 |
2020-03-05 | 81.11 | 79.33 | 80.14 | 80.66 | 364300.0 | 79.58 |
2020-03-04 | 81.78 | 78.95 | 79.8 | 81.69 | 352100.0 | 80.6 |
2020-03-03 | 82.61 | 78.09 | 81.26 | 78.74 | 430900.0 | 77.69 |
2020-03-02 | 81.57 | 77.89 | 78.9 | 81.56 | 508800.0 | 80.47 |
2020-02-28 | 79.69 | 76.24 | 78.52 | 78.29 | 577200.0 | 77.24 |
2020-02-27 | 84.53 | 80.99 | 82.87 | 80.99 | 425000.0 | 79.91 |
2020-02-26 | 86.06 | 81.06 | 81.06 | 84.94 | 796800.0 | 83.8 |
2020-02-25 | 82.62 | 79.71 | 82.62 | 80.16 | 257900.0 | 79.09 |
2020-02-24 | 82.81 | 81.32 | 82.09 | 82.6 | 308000.0 | 81.49 |
2020-02-21 | 84.83 | 83.5 | 84.37 | 84.09 | 201900.0 | 82.96 |
2020-02-20 | 84.72 | 83.4 | 84.14 | 84.52 | 163500.0 | 83.39 |
2020-02-19 | 85.13 | 84.09 | 84.39 | 84.47 | 209000.0 | 83.34 |
2020-02-18 | 84.16 | 82.85 | 84.03 | 84.1 | 173900.0 | 82.97 |