Belden Inc Common Stockのデータ
- Home
- Belden Inc Common Stockの株価データ
Belden Inc Common Stockの基本情報
名前 |
Belden Inc Common Stock |
ティッカー |
BDC |
国 |
United States |
上場年 |
nan |
セクター |
Basic Industries |
Belden Inc Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
46.0 |
44.33 |
45.84 |
45.11 |
503200.0 |
45.11 |
2021-02-12 |
46.2 |
45.09 |
45.4 |
45.34 |
569400.0 |
45.34 |
2021-02-11 |
48.36 |
45.14 |
48.24 |
45.95 |
596200.0 |
45.95 |
2021-02-10 |
53.22 |
48.0 |
53.22 |
48.09 |
466600.0 |
48.09 |
2021-02-09 |
54.8 |
53.1 |
54.09 |
53.22 |
369500.0 |
53.22 |
2021-02-08 |
53.94 |
52.15 |
52.26 |
53.92 |
330500.0 |
53.92 |
2021-02-05 |
52.0 |
50.67 |
51.0 |
51.97 |
208300.0 |
51.97 |
2021-02-04 |
50.85 |
49.75 |
50.13 |
50.34 |
270500.0 |
50.34 |
2021-02-03 |
50.34 |
48.93 |
49.12 |
50.02 |
314400.0 |
50.02 |
2021-02-02 |
49.93 |
47.99 |
48.44 |
49.53 |
321300.0 |
49.53 |
2021-02-01 |
48.41 |
47.41 |
47.47 |
47.89 |
305000.0 |
47.89 |
2021-01-29 |
47.67 |
46.2 |
46.2 |
47.24 |
581900.0 |
47.24 |
2021-01-28 |
48.3 |
46.29 |
48.15 |
46.33 |
506800.0 |
46.33 |
2021-01-27 |
48.11 |
44.94 |
46.86 |
47.85 |
640500.0 |
47.85 |
2021-01-26 |
48.5 |
46.98 |
48.25 |
47.85 |
627800.0 |
47.85 |
2021-01-25 |
48.73 |
46.0 |
46.08 |
48.2 |
549300.0 |
48.2 |
2021-01-22 |
47.66 |
45.46 |
47.17 |
46.59 |
362500.0 |
46.59 |
2021-01-21 |
48.0 |
47.26 |
47.65 |
47.34 |
295200.0 |
47.34 |
2021-01-20 |
47.85 |
45.5 |
45.5 |
47.76 |
311200.0 |
47.76 |
2021-01-19 |
45.55 |
42.26 |
43.0 |
44.95 |
438600.0 |
44.95 |
2021-01-15 |
42.78 |
41.58 |
42.74 |
42.26 |
148900.0 |
42.26 |
2021-01-14 |
44.06 |
42.93 |
43.25 |
43.36 |
174400.0 |
43.36 |
2021-01-13 |
43.94 |
42.53 |
43.94 |
42.78 |
138500.0 |
42.78 |
2021-01-12 |
44.4 |
43.37 |
43.61 |
44.03 |
149900.0 |
44.03 |
2021-01-11 |
43.74 |
42.81 |
42.81 |
43.54 |
137200.0 |
43.54 |
2021-01-08 |
44.85 |
43.14 |
44.57 |
43.74 |
203700.0 |
43.74 |
2021-01-07 |
44.57 |
43.29 |
43.66 |
44.42 |
123500.0 |
44.42 |
2021-01-06 |
44.02 |
41.38 |
41.86 |
43.51 |
372100.0 |
43.51 |
2021-01-05 |
41.48 |
40.18 |
40.65 |
41.05 |
335100.0 |
41.05 |
2021-01-04 |
42.52 |
40.21 |
42.46 |
40.6 |
361500.0 |
40.6 |
2020-12-31 |
42.25 |
41.36 |
41.85 |
41.9 |
233500.0 |
41.9 |
2020-12-30 |
42.34 |
41.59 |
41.92 |
41.68 |
147200.0 |
41.68 |
2020-12-29 |
42.47 |
41.49 |
42.37 |
41.65 |
161200.0 |
41.65 |
2020-12-28 |
42.29 |
41.64 |
42.2 |
42.0 |
167700.0 |
42.0 |
2020-12-24 |
41.84 |
41.04 |
41.45 |
41.57 |
102600.0 |
41.57 |
2020-12-23 |
41.72 |
41.06 |
41.25 |
41.4 |
120400.0 |
41.4 |
2020-12-22 |
41.1 |
40.63 |
40.91 |
40.78 |
167400.0 |
40.78 |
2020-12-21 |
41.17 |
40.52 |
40.52 |
41.04 |
261800.0 |
41.04 |
2020-12-18 |
41.98 |
40.48 |
40.84 |
41.53 |
670200.0 |
41.53 |
2020-12-17 |
40.83 |
39.63 |
40.78 |
40.77 |
339900.0 |
40.77 |
2020-12-16 |
42.63 |
40.71 |
42.63 |
40.86 |
275400.0 |
40.81 |
2020-12-15 |
42.75 |
41.7 |
42.52 |
41.97 |
262300.0 |
41.92 |
2020-12-14 |
43.06 |
42.01 |
43.06 |
42.06 |
257700.0 |
42.01 |
2020-12-11 |
42.73 |
41.25 |
42.14 |
42.29 |
226300.0 |
42.24 |
2020-12-10 |
44.01 |
42.49 |
43.76 |
42.8 |
178700.0 |
42.75 |
2020-12-09 |
45.25 |
44.12 |
44.5 |
44.33 |
308000.0 |
44.28 |
2020-12-08 |
44.28 |
42.37 |
42.37 |
44.25 |
486700.0 |
44.2 |
2020-12-07 |
43.17 |
42.09 |
42.46 |
43.02 |
256800.0 |
42.97 |
2020-12-04 |
42.82 |
41.08 |
41.43 |
42.62 |
235500.0 |
42.57 |
2020-12-03 |
41.25 |
39.78 |
40.3 |
40.98 |
195500.0 |
40.93 |
2020-12-02 |
40.3 |
38.86 |
39.1 |
40.21 |
159700.0 |
40.16 |
2020-12-01 |
39.84 |
38.87 |
39.07 |
39.16 |
193100.0 |
39.11 |
2020-11-30 |
40.01 |
38.15 |
39.36 |
38.48 |
278800.0 |
38.43 |
2020-11-27 |
40.09 |
39.53 |
39.53 |
39.81 |
77100.0 |
39.76 |
2020-11-25 |
40.1 |
39.02 |
40.0 |
39.69 |
139500.0 |
39.64 |
2020-11-24 |
40.45 |
38.9 |
39.1 |
40.43 |
234600.0 |
40.38 |
2020-11-23 |
38.54 |
37.5 |
37.51 |
38.41 |
254400.0 |
38.36 |
2020-11-20 |
37.25 |
36.33 |
36.79 |
37.12 |
252200.0 |
37.07 |
2020-11-19 |
37.14 |
36.23 |
36.61 |
37.0 |
249700.0 |
36.95 |
2020-11-18 |
37.44 |
36.73 |
37.2 |
36.95 |
326400.0 |
36.9 |
2020-11-17 |
37.3 |
36.33 |
36.65 |
37.01 |
244600.0 |
36.96 |
2020-11-16 |
37.28 |
36.23 |
36.53 |
37.23 |
217700.0 |
37.18 |
2020-11-13 |
35.84 |
34.46 |
34.55 |
35.63 |
158000.0 |
35.59 |
2020-11-12 |
34.12 |
33.12 |
33.73 |
34.07 |
432800.0 |
34.03 |
2020-11-11 |
35.12 |
33.7 |
34.98 |
34.14 |
250400.0 |
34.1 |
2020-11-10 |
36.11 |
34.73 |
35.46 |
34.84 |
438400.0 |
34.8 |
2020-11-09 |
38.12 |
34.76 |
36.81 |
34.81 |
602000.0 |
34.77 |
2020-11-06 |
33.24 |
32.29 |
33.24 |
32.69 |
160700.0 |
32.65 |
2020-11-05 |
33.2 |
31.34 |
31.34 |
32.96 |
345400.0 |
32.92 |
2020-11-04 |
32.01 |
30.8 |
31.59 |
31.15 |
389100.0 |
31.11 |
2020-11-03 |
33.5 |
32.11 |
32.68 |
32.32 |
412900.0 |
32.28 |
2020-11-02 |
32.23 |
31.25 |
31.54 |
31.79 |
391300.0 |
31.75 |
2020-10-30 |
31.7 |
30.25 |
31.16 |
30.88 |
530500.0 |
30.84 |
2020-10-29 |
31.64 |
30.14 |
31.07 |
31.39 |
443500.0 |
31.35 |
2020-10-28 |
33.49 |
31.22 |
32.38 |
31.61 |
425200.0 |
31.57 |
2020-10-27 |
33.96 |
32.77 |
33.75 |
33.1 |
349900.0 |
33.06 |
2020-10-26 |
34.24 |
33.1 |
34.03 |
33.94 |
268200.0 |
33.9 |
2020-10-23 |
34.98 |
34.4 |
34.93 |
34.64 |
173200.0 |
34.6 |
2020-10-22 |
34.58 |
33.4 |
33.85 |
34.54 |
220900.0 |
34.5 |
2020-10-21 |
33.91 |
33.4 |
33.42 |
33.56 |
225800.0 |
33.52 |
2020-10-20 |
34.34 |
33.41 |
34.21 |
33.48 |
260600.0 |
33.44 |
2020-10-19 |
34.25 |
33.5 |
34.06 |
33.63 |
194800.0 |
33.59 |
2020-10-16 |
34.53 |
33.78 |
34.01 |
33.88 |
145300.0 |
33.84 |
2020-10-15 |
34.03 |
32.49 |
32.49 |
34.0 |
155200.0 |
33.96 |
2020-10-14 |
33.9 |
33.04 |
33.33 |
33.08 |
195800.0 |
33.04 |
2020-10-13 |
34.45 |
33.23 |
33.98 |
33.24 |
237900.0 |
33.2 |
2020-10-12 |
34.55 |
33.98 |
34.17 |
34.45 |
121500.0 |
34.41 |
2020-10-09 |
34.78 |
33.91 |
34.64 |
34.06 |
221900.0 |
34.02 |
2020-10-08 |
34.16 |
33.63 |
34.09 |
34.12 |
169400.0 |
34.08 |
2020-10-07 |
34.1 |
33.25 |
33.25 |
33.61 |
343600.0 |
33.57 |
2020-10-06 |
33.96 |
32.63 |
32.65 |
32.89 |
436500.0 |
32.85 |
2020-10-05 |
32.46 |
31.78 |
31.88 |
32.26 |
504800.0 |
32.22 |
2020-10-02 |
32.06 |
30.4 |
30.5 |
31.41 |
416000.0 |
31.37 |
2020-10-01 |
31.99 |
30.73 |
31.36 |
31.24 |
567800.0 |
31.2 |
2020-09-30 |
32.2 |
30.92 |
31.47 |
31.12 |
368900.0 |
31.08 |
2020-09-29 |
31.55 |
30.54 |
31.32 |
31.17 |
260100.0 |
31.13 |
2020-09-28 |
32.25 |
30.98 |
30.99 |
31.3 |
420600.0 |
31.26 |
2020-09-25 |
30.69 |
29.58 |
29.58 |
30.43 |
260400.0 |
30.39 |
2020-09-24 |
30.29 |
29.25 |
29.91 |
29.8 |
326700.0 |
29.76 |
2020-09-23 |
30.79 |
29.84 |
30.25 |
29.86 |
513100.0 |
29.82 |
2020-09-22 |
30.51 |
29.28 |
29.83 |
30.42 |
421000.0 |
30.38 |
2020-09-21 |
30.94 |
28.55 |
30.7 |
30.03 |
529000.0 |
29.99 |
2020-09-18 |
33.23 |
31.79 |
33.12 |
31.79 |
1375900.0 |
31.75 |
2020-09-17 |
33.06 |
31.66 |
32.11 |
32.58 |
294200.0 |
32.54 |
2020-09-16 |
33.1 |
32.14 |
32.47 |
32.41 |
353400.0 |
32.32 |
2020-09-15 |
33.3 |
32.08 |
32.67 |
32.27 |
194700.0 |
32.18 |
2020-09-14 |
32.51 |
31.41 |
31.71 |
32.4 |
303200.0 |
32.31 |
2020-09-11 |
31.85 |
31.05 |
31.51 |
31.4 |
228000.0 |
31.31 |
2020-09-10 |
32.3 |
31.26 |
32.03 |
31.34 |
191600.0 |
31.25 |
2020-09-09 |
32.92 |
31.9 |
32.59 |
32.02 |
288500.0 |
31.93 |
2020-09-08 |
33.58 |
32.3 |
33.58 |
32.33 |
263600.0 |
32.24 |
2020-09-04 |
35.03 |
33.53 |
34.86 |
33.95 |
191600.0 |
33.86 |
2020-09-03 |
35.35 |
33.92 |
35.16 |
34.12 |
293600.0 |
34.03 |
2020-09-02 |
35.27 |
33.9 |
33.9 |
35.16 |
207200.0 |
35.06 |
2020-09-01 |
34.02 |
33.01 |
33.51 |
33.96 |
212800.0 |
33.87 |
2020-08-31 |
34.19 |
33.46 |
34.06 |
33.68 |
320900.0 |
33.59 |
2020-08-28 |
34.41 |
33.72 |
34.08 |
34.35 |
185600.0 |
34.26 |
2020-08-27 |
34.91 |
33.82 |
34.61 |
33.95 |
234700.0 |
33.86 |
2020-08-26 |
35.16 |
34.0 |
35.13 |
34.06 |
209300.0 |
33.97 |
2020-08-25 |
35.37 |
34.44 |
35.37 |
35.08 |
148000.0 |
34.98 |
2020-08-24 |
35.15 |
33.64 |
34.23 |
34.99 |
267200.0 |
34.89 |
2020-08-21 |
34.25 |
33.59 |
33.86 |
33.75 |
181500.0 |
33.66 |
2020-08-20 |
34.63 |
34.03 |
34.4 |
34.13 |
164400.0 |
34.04 |
2020-08-19 |
35.52 |
34.78 |
35.05 |
34.97 |
173500.0 |
34.87 |
2020-08-18 |
36.18 |
35.06 |
35.8 |
35.11 |
250600.0 |
35.01 |
2020-08-17 |
36.24 |
35.4 |
36.0 |
35.92 |
211400.0 |
35.82 |
2020-08-14 |
36.41 |
35.29 |
35.54 |
35.97 |
203500.0 |
35.87 |
2020-08-13 |
36.44 |
35.63 |
36.03 |
36.0 |
277200.0 |
35.9 |
2020-08-12 |
38.01 |
35.93 |
37.63 |
36.51 |
284200.0 |
36.41 |
2020-08-11 |
37.19 |
35.77 |
35.77 |
36.4 |
393200.0 |
36.3 |
2020-08-10 |
35.9 |
34.56 |
34.67 |
35.22 |
273300.0 |
35.12 |
2020-08-07 |
34.42 |
32.82 |
32.85 |
34.36 |
223800.0 |
34.27 |
2020-08-06 |
33.42 |
32.86 |
33.28 |
33.23 |
169700.0 |
33.14 |
2020-08-05 |
33.39 |
32.82 |
33.32 |
33.23 |
281100.0 |
33.14 |
2020-08-04 |
32.8 |
32.15 |
32.53 |
32.73 |
231500.0 |
32.64 |
2020-08-03 |
32.62 |
31.64 |
31.95 |
32.51 |
480900.0 |
32.42 |
2020-07-31 |
32.33 |
30.83 |
32.13 |
31.6 |
393400.0 |
31.51 |
2020-07-30 |
32.99 |
31.93 |
32.69 |
32.47 |
430500.0 |
32.38 |
2020-07-29 |
35.06 |
32.53 |
32.53 |
33.75 |
398700.0 |
33.66 |
2020-07-28 |
33.03 |
31.88 |
32.81 |
32.03 |
531000.0 |
31.94 |
2020-07-27 |
33.18 |
32.01 |
32.32 |
33.15 |
666400.0 |
33.06 |
2020-07-24 |
33.56 |
32.46 |
33.53 |
32.49 |
183200.0 |
32.4 |
2020-07-23 |
34.1 |
33.05 |
33.05 |
33.59 |
253100.0 |
33.5 |
2020-07-22 |
33.93 |
33.08 |
33.31 |
33.26 |
332100.0 |
33.17 |
2020-07-21 |
34.24 |
33.35 |
33.64 |
33.59 |
244800.0 |
33.5 |
2020-07-20 |
33.85 |
32.6 |
33.65 |
33.06 |
209700.0 |
32.97 |
2020-07-17 |
34.52 |
33.24 |
33.29 |
33.85 |
393900.0 |
33.76 |
2020-07-16 |
33.64 |
32.71 |
32.88 |
33.24 |
483500.0 |
33.15 |
2020-07-15 |
34.43 |
32.74 |
33.56 |
33.07 |
1058200.0 |
32.98 |
2020-07-14 |
32.47 |
31.48 |
31.89 |
32.46 |
389400.0 |
32.37 |
2020-07-13 |
32.73 |
31.35 |
32.04 |
31.86 |
276000.0 |
31.77 |
2020-07-10 |
31.44 |
30.42 |
30.49 |
31.38 |
526100.0 |
31.29 |
2020-07-09 |
31.16 |
29.8 |
30.79 |
30.3 |
272200.0 |
30.22 |
2020-07-08 |
31.39 |
30.47 |
30.81 |
31.02 |
229800.0 |
30.93 |
2020-07-07 |
32.56 |
30.76 |
32.15 |
30.83 |
290300.0 |
30.74 |
2020-07-06 |
33.31 |
32.25 |
33.05 |
32.68 |
295400.0 |
32.59 |
2020-07-02 |
33.11 |
31.82 |
32.34 |
32.02 |
269600.0 |
31.93 |
2020-07-01 |
32.93 |
31.31 |
32.85 |
31.37 |
259400.0 |
31.28 |
2020-06-30 |
32.67 |
31.44 |
31.7 |
32.55 |
356400.0 |
32.46 |
2020-06-29 |
32.11 |
30.41 |
30.41 |
31.93 |
341200.0 |
31.84 |
2020-06-26 |
31.55 |
29.67 |
31.22 |
29.88 |
1114600.0 |
29.8 |
2020-06-25 |
31.58 |
30.36 |
30.84 |
31.54 |
442000.0 |
31.45 |
2020-06-24 |
33.77 |
31.15 |
33.63 |
31.21 |
534800.0 |
31.12 |
2020-06-23 |
34.72 |
33.85 |
34.3 |
34.19 |
400900.0 |
34.1 |
2020-06-22 |
33.86 |
32.33 |
33.06 |
33.7 |
388700.0 |
33.61 |
2020-06-19 |
34.16 |
33.02 |
34.16 |
33.35 |
577200.0 |
33.26 |
2020-06-18 |
34.8 |
33.32 |
33.96 |
33.57 |
267400.0 |
33.48 |
2020-06-17 |
35.3 |
34.32 |
35.3 |
34.55 |
187200.0 |
34.45 |
2020-06-16 |
36.71 |
34.73 |
36.37 |
35.28 |
197800.0 |
35.13 |
2020-06-15 |
35.02 |
32.1 |
32.27 |
34.59 |
262100.0 |
34.45 |
2020-06-12 |
34.99 |
33.1 |
34.03 |
33.89 |
437200.0 |
33.75 |
2020-06-11 |
35.64 |
32.55 |
35.64 |
32.6 |
422900.0 |
32.46 |
2020-06-10 |
38.88 |
37.11 |
38.78 |
37.43 |
282700.0 |
37.27 |
2020-06-09 |
40.3 |
38.83 |
39.99 |
38.86 |
415200.0 |
38.7 |
2020-06-08 |
41.41 |
39.59 |
39.65 |
40.75 |
434300.0 |
40.58 |
2020-06-05 |
40.04 |
38.86 |
39.12 |
39.01 |
401900.0 |
38.85 |
2020-06-04 |
37.11 |
35.96 |
36.04 |
37.06 |
600700.0 |
36.91 |
2020-06-03 |
37.78 |
35.21 |
35.93 |
36.59 |
730100.0 |
36.44 |
2020-06-02 |
35.64 |
34.53 |
34.94 |
34.96 |
423300.0 |
34.81 |
2020-06-01 |
35.15 |
33.78 |
34.2 |
34.57 |
460900.0 |
34.43 |
2020-05-29 |
34.31 |
32.87 |
34.05 |
34.04 |
528500.0 |
33.9 |
2020-05-28 |
35.85 |
34.28 |
35.85 |
34.43 |
537300.0 |
34.29 |
2020-05-27 |
35.47 |
33.79 |
33.9 |
35.25 |
480200.0 |
35.1 |
2020-05-26 |
33.59 |
32.56 |
33.02 |
32.86 |
362300.0 |
32.72 |
2020-05-22 |
31.12 |
29.41 |
30.45 |
31.02 |
284000.0 |
30.89 |
2020-05-21 |
32.02 |
30.25 |
31.33 |
30.43 |
397700.0 |
30.3 |
2020-05-20 |
32.14 |
31.18 |
31.37 |
31.53 |
333600.0 |
31.4 |
2020-05-19 |
31.65 |
30.25 |
30.5 |
30.54 |
311600.0 |
30.41 |
2020-05-18 |
31.07 |
29.28 |
29.28 |
30.88 |
319500.0 |
30.75 |
2020-05-15 |
28.05 |
27.37 |
27.89 |
27.88 |
307000.0 |
27.76 |
2020-05-14 |
28.31 |
26.48 |
27.53 |
28.29 |
390200.0 |
28.17 |
2020-05-13 |
31.41 |
28.16 |
31.41 |
28.48 |
364000.0 |
28.36 |
2020-05-12 |
33.43 |
31.56 |
32.81 |
31.61 |
292500.0 |
31.48 |
2020-05-11 |
34.05 |
32.34 |
33.94 |
32.71 |
395600.0 |
32.57 |
2020-05-08 |
34.84 |
32.39 |
32.59 |
34.74 |
388400.0 |
34.59 |
2020-05-07 |
32.58 |
31.36 |
32.34 |
31.61 |
305700.0 |
31.48 |
2020-05-06 |
32.59 |
31.56 |
32.23 |
31.59 |
234000.0 |
31.46 |
2020-05-05 |
33.13 |
31.84 |
32.19 |
32.14 |
371500.0 |
32.01 |
2020-05-04 |
33.02 |
31.01 |
32.58 |
31.62 |
267000.0 |
31.49 |
2020-05-01 |
33.6 |
32.81 |
33.21 |
33.13 |
465700.0 |
32.99 |
2020-04-30 |
34.77 |
32.41 |
32.94 |
34.19 |
554700.0 |
34.05 |
2020-04-29 |
36.64 |
33.19 |
36.17 |
33.62 |
889300.0 |
33.48 |
2020-04-28 |
35.96 |
34.06 |
34.12 |
35.64 |
988300.0 |
35.49 |
2020-04-27 |
33.42 |
32.34 |
32.67 |
32.96 |
1024200.0 |
32.82 |
2020-04-24 |
32.08 |
31.17 |
31.51 |
31.62 |
509300.0 |
31.49 |
2020-04-23 |
32.08 |
30.5 |
30.83 |
31.1 |
443300.0 |
30.97 |
2020-04-22 |
30.89 |
29.84 |
30.4 |
30.45 |
305200.0 |
30.32 |
2020-04-21 |
30.25 |
28.54 |
28.73 |
29.5 |
461200.0 |
29.38 |
2020-04-20 |
32.49 |
30.97 |
32.09 |
31.6 |
359900.0 |
31.47 |
2020-04-17 |
34.23 |
32.39 |
32.55 |
33.0 |
365700.0 |
32.86 |
2020-04-16 |
32.23 |
30.68 |
32.23 |
31.54 |
410100.0 |
31.41 |
2020-04-15 |
33.74 |
31.79 |
33.53 |
32.23 |
358900.0 |
32.1 |
2020-04-14 |
35.11 |
33.0 |
33.0 |
34.8 |
367000.0 |
34.65 |
2020-04-13 |
34.96 |
31.88 |
33.9 |
32.11 |
537200.0 |
31.98 |
2020-04-09 |
37.69 |
36.0 |
36.84 |
37.33 |
476200.0 |
37.17 |
2020-04-08 |
36.3 |
35.18 |
35.76 |
35.93 |
592600.0 |
35.78 |
2020-04-07 |
38.37 |
35.16 |
36.7 |
35.35 |
429600.0 |
35.2 |
2020-04-06 |
35.25 |
33.83 |
33.83 |
35.13 |
618200.0 |
34.98 |
2020-04-03 |
35.66 |
31.66 |
34.38 |
32.21 |
484800.0 |
32.08 |
2020-04-02 |
35.28 |
33.2 |
33.76 |
34.83 |
552700.0 |
34.68 |
2020-04-01 |
35.56 |
33.5 |
34.36 |
33.95 |
367800.0 |
33.81 |
2020-03-31 |
37.53 |
35.17 |
36.33 |
36.08 |
429700.0 |
35.93 |
2020-03-30 |
36.84 |
34.39 |
35.13 |
36.57 |
301200.0 |
36.42 |
2020-03-27 |
38.65 |
34.83 |
37.05 |
35.16 |
296600.0 |
35.01 |
2020-03-26 |
39.3 |
35.91 |
36.65 |
38.77 |
372100.0 |
38.61 |
2020-03-25 |
36.71 |
33.17 |
34.6 |
35.69 |
683400.0 |
35.54 |
2020-03-24 |
34.77 |
31.55 |
32.27 |
34.58 |
334600.0 |
34.44 |
2020-03-23 |
32.05 |
28.52 |
30.15 |
31.27 |
401400.0 |
31.14 |
2020-03-20 |
32.41 |
29.41 |
30.77 |
29.87 |
763900.0 |
29.75 |
2020-03-19 |
31.77 |
25.54 |
27.84 |
30.36 |
584300.0 |
30.23 |
2020-03-18 |
35.43 |
27.76 |
33.93 |
27.94 |
482400.0 |
27.82 |
2020-03-17 |
37.01 |
33.82 |
35.95 |
36.12 |
494900.0 |
35.97 |
2020-03-16 |
36.22 |
33.78 |
34.88 |
35.37 |
576800.0 |
35.22 |
2020-03-13 |
37.67 |
34.82 |
36.45 |
37.61 |
636900.0 |
37.45 |
2020-03-12 |
35.9 |
32.64 |
34.87 |
34.41 |
514300.0 |
34.27 |
2020-03-11 |
40.25 |
37.3 |
38.62 |
37.77 |
615000.0 |
37.56 |
2020-03-10 |
42.49 |
37.49 |
42.41 |
39.93 |
589500.0 |
39.71 |
2020-03-09 |
41.34 |
38.93 |
39.22 |
40.75 |
673800.0 |
40.53 |
2020-03-06 |
43.04 |
39.52 |
39.53 |
43.0 |
470600.0 |
42.76 |
2020-03-05 |
42.6 |
40.95 |
41.87 |
41.42 |
458100.0 |
41.19 |
2020-03-04 |
43.35 |
41.43 |
42.29 |
43.3 |
249100.0 |
43.06 |
2020-03-03 |
44.19 |
41.15 |
42.9 |
41.65 |
547000.0 |
41.42 |
2020-03-02 |
41.38 |
38.6 |
40.19 |
41.35 |
280900.0 |
41.12 |
2020-02-28 |
40.71 |
38.29 |
38.29 |
39.93 |
521700.0 |
39.71 |
2020-02-27 |
41.73 |
39.37 |
40.56 |
40.05 |
390300.0 |
39.83 |
2020-02-26 |
43.19 |
41.29 |
42.87 |
41.55 |
352500.0 |
41.32 |
2020-02-25 |
45.62 |
42.28 |
45.39 |
42.41 |
278600.0 |
42.18 |
2020-02-24 |
47.03 |
45.0 |
45.95 |
45.22 |
217800.0 |
44.97 |
2020-02-21 |
48.99 |
47.45 |
48.74 |
48.03 |
177100.0 |
47.77 |
2020-02-20 |
49.09 |
48.14 |
48.7 |
49.04 |
243000.0 |
48.77 |
2020-02-19 |
49.27 |
48.4 |
48.83 |
49.0 |
188700.0 |
48.73 |
2020-02-18 |
50.27 |
48.42 |
50.27 |
48.57 |
199900.0 |
48.3 |