名前 | Brookfield Renewable Partners L.P. |
ティッカー | BEP |
国 | nan |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 47.68 | 45.09 | 47.59 | 45.22 | 675400.0 | 45.22 |
2021-02-12 | 46.43 | 45.48 | 46.03 | 46.29 | 455500.0 | 46.29 |
2021-02-11 | 47.32 | 45.95 | 47.21 | 46.5 | 1166800.0 | 46.5 |
2021-02-10 | 48.28 | 46.22 | 48.16 | 46.9 | 988700.0 | 46.9 |
2021-02-09 | 48.8 | 47.22 | 47.67 | 47.69 | 644600.0 | 47.69 |
2021-02-08 | 48.63 | 47.3 | 48.38 | 48.4 | 622500.0 | 48.4 |
2021-02-05 | 48.39 | 46.44 | 46.5 | 47.08 | 542700.0 | 47.08 |
2021-02-04 | 46.73 | 45.2 | 45.88 | 46.28 | 467200.0 | 46.28 |
2021-02-03 | 46.2 | 45.02 | 46.2 | 45.32 | 473700.0 | 45.32 |
2021-02-02 | 47.23 | 45.84 | 46.29 | 45.93 | 423200.0 | 45.93 |
2021-02-01 | 46.23 | 45.15 | 45.42 | 45.83 | 303400.0 | 45.83 |
2021-01-29 | 46.13 | 44.2 | 45.66 | 45.3 | 443400.0 | 45.3 |
2021-01-28 | 46.75 | 45.67 | 45.69 | 45.84 | 402500.0 | 45.84 |
2021-01-27 | 46.73 | 45.2 | 46.14 | 45.67 | 517800.0 | 45.67 |
2021-01-26 | 48.5 | 46.95 | 48.26 | 47.03 | 712100.0 | 47.03 |
2021-01-25 | 49.85 | 47.34 | 49.59 | 48.28 | 561300.0 | 48.28 |
2021-01-22 | 49.41 | 48.18 | 48.8 | 49.36 | 389000.0 | 49.36 |
2021-01-21 | 49.64 | 48.1 | 49.14 | 48.97 | 623700.0 | 48.97 |
2021-01-20 | 48.45 | 47.49 | 47.65 | 47.87 | 652000.0 | 47.87 |
2021-01-19 | 47.28 | 45.34 | 46.52 | 46.86 | 596300.0 | 46.86 |
2021-01-15 | 45.48 | 43.69 | 45.1 | 45.04 | 644000.0 | 45.04 |
2021-01-14 | 47.94 | 45.03 | 47.61 | 45.7 | 677100.0 | 45.7 |
2021-01-13 | 47.75 | 46.93 | 47.5 | 47.21 | 404100.0 | 47.21 |
2021-01-12 | 48.24 | 47.3 | 47.51 | 47.5 | 495100.0 | 47.5 |
2021-01-11 | 48.5 | 47.1 | 48.5 | 47.65 | 768900.0 | 47.65 |
2021-01-08 | 49.87 | 48.85 | 49.22 | 49.01 | 623600.0 | 49.01 |
2021-01-07 | 49.7 | 48.16 | 49.2 | 48.82 | 785600.0 | 48.82 |
2021-01-06 | 49.19 | 46.57 | 47.01 | 47.84 | 1435000.0 | 47.84 |
2021-01-05 | 46.15 | 44.34 | 44.5 | 45.98 | 502600.0 | 45.98 |
2021-01-04 | 44.92 | 43.34 | 43.56 | 44.26 | 728000.0 | 44.26 |
2020-12-31 | 43.36 | 42.3 | 42.53 | 43.15 | 384800.0 | 43.15 |
2020-12-30 | 43.42 | 42.33 | 42.71 | 42.46 | 464900.0 | 42.46 |
2020-12-29 | 42.63 | 41.72 | 42.0 | 42.42 | 491900.0 | 42.42 |
2020-12-28 | 42.3 | 41.41 | 42.2 | 41.67 | 374100.0 | 41.67 |
2020-12-24 | 42.2 | 41.18 | 41.18 | 41.83 | 195000.0 | 41.83 |
2020-12-23 | 42.7 | 41.06 | 41.34 | 41.2 | 453100.0 | 41.2 |
2020-12-22 | 41.44 | 39.82 | 40.16 | 41.09 | 758900.0 | 41.09 |
2020-12-21 | 40.12 | 38.45 | 38.66 | 39.91 | 673000.0 | 39.91 |
2020-12-18 | 39.8 | 38.9 | 39.71 | 39.05 | 853200.0 | 39.05 |
2020-12-17 | 39.86 | 39.08 | 39.53 | 39.42 | 665900.0 | 39.42 |
2020-12-16 | 41.69 | 39.0 | 41.65 | 39.31 | 808900.0 | 39.31 |
2020-12-15 | 41.65 | 40.47 | 41.06 | 41.14 | 515100.0 | 41.14 |
2020-12-14 | 40.56 | 39.36 | 40.11 | 40.08 | 682600.0 | 40.08 |
2020-12-11 | 38.8 | 38.29 | 38.36 | 38.69 | 206700.0 | 38.69 |
2020-12-10 | 38.7 | 37.27 | 37.93 | 38.66 | 357500.0 | 38.66 |
2020-12-09 | 39.29 | 37.58 | 39.09 | 37.99 | 506300.0 | 37.99 |
2020-12-08 | 39.13 | 38.83 | 39.02 | 38.98 | 329900.0 | 38.98 |
2020-12-07 | 39.47 | 38.63 | 39.47 | 38.86 | 516800.0 | 38.86 |
2020-12-04 | 40.54 | 38.95 | 40.54 | 39.39 | 425400.0 | 39.39 |
2020-12-03 | 40.79 | 39.85 | 39.97 | 39.96 | 381600.0 | 39.96 |
2020-12-02 | 40.82 | 39.07 | 40.67 | 39.93 | 627300.0 | 39.93 |
2020-12-01 | 43.09 | 40.58 | 42.99 | 40.66 | 651500.0 | 40.66 |
2020-11-30 | 42.57 | 41.72 | 42.33 | 42.39 | 537300.0 | 42.39 |
2020-11-27 | 42.32 | 41.61 | 41.69 | 42.1 | 318800.0 | 42.1 |
2020-11-25 | 41.93 | 40.7 | 40.7 | 41.93 | 579200.0 | 41.64 |
2020-11-24 | 41.26 | 39.69 | 39.69 | 40.52 | 737600.0 | 40.24 |
2020-11-23 | 39.99 | 38.67 | 39.29 | 39.37 | 1317200.0 | 39.1 |
2020-11-20 | 38.43 | 37.35 | 37.41 | 38.26 | 388800.0 | 38.0 |
2020-11-19 | 37.67 | 37.05 | 37.45 | 37.49 | 308100.0 | 37.23 |
2020-11-18 | 38.42 | 37.55 | 38.06 | 37.59 | 426200.0 | 37.33 |
2020-11-17 | 38.57 | 37.94 | 38.24 | 38.01 | 403400.0 | 37.75 |
2020-11-16 | 39.16 | 37.83 | 39.03 | 38.2 | 493100.0 | 37.94 |
2020-11-13 | 39.55 | 38.25 | 39.53 | 38.4 | 524300.0 | 38.14 |
2020-11-12 | 40.08 | 38.75 | 39.19 | 39.25 | 413600.0 | 38.98 |
2020-11-11 | 39.8 | 38.72 | 38.72 | 39.59 | 451100.0 | 39.32 |
2020-11-10 | 40.28 | 38.09 | 40.01 | 38.25 | 722300.0 | 37.98 |
2020-11-09 | 43.29 | 39.75 | 42.81 | 39.82 | 1082700.0 | 39.55 |
2020-11-06 | 39.47 | 38.47 | 39.26 | 39.41 | 385200.0 | 39.13 |
2020-11-05 | 38.97 | 38.0 | 38.0 | 38.33 | 431900.0 | 38.07 |
2020-11-04 | 38.89 | 37.13 | 38.53 | 37.27 | 677400.0 | 37.02 |
2020-11-03 | 39.56 | 38.27 | 38.65 | 38.53 | 584400.0 | 38.27 |
2020-11-02 | 38.01 | 36.67 | 36.67 | 38.01 | 548900.0 | 37.74 |
2020-10-30 | 36.47 | 35.84 | 36.3 | 36.17 | 344900.0 | 35.92 |
2020-10-29 | 36.37 | 35.19 | 35.24 | 36.31 | 294500.0 | 36.06 |
2020-10-28 | 35.47 | 34.87 | 35.34 | 35.18 | 471200.0 | 34.94 |
2020-10-27 | 35.97 | 35.37 | 35.67 | 35.79 | 323600.0 | 35.54 |
2020-10-26 | 36.06 | 34.82 | 35.91 | 35.45 | 570000.0 | 35.2 |
2020-10-23 | 35.84 | 34.97 | 35.78 | 35.45 | 555600.0 | 35.21 |
2020-10-22 | 35.67 | 35.24 | 35.49 | 35.55 | 420000.0 | 35.31 |
2020-10-21 | 35.8 | 35.35 | 35.8 | 35.53 | 286500.0 | 35.29 |
2020-10-20 | 35.95 | 35.5 | 35.91 | 35.76 | 329300.0 | 35.51 |
2020-10-19 | 36.63 | 35.47 | 36.19 | 35.62 | 371000.0 | 35.37 |
2020-10-16 | 36.52 | 35.85 | 36.4 | 35.85 | 338100.0 | 35.61 |
2020-10-15 | 36.07 | 35.08 | 35.45 | 36.0 | 387300.0 | 35.75 |
2020-10-14 | 36.22 | 35.49 | 36.0 | 36.15 | 413900.0 | 35.9 |
2020-10-13 | 36.04 | 35.33 | 35.47 | 35.85 | 510500.0 | 35.61 |
2020-10-12 | 36.09 | 35.04 | 35.13 | 35.59 | 605400.0 | 35.35 |
2020-10-09 | 34.91 | 34.24 | 34.44 | 34.83 | 793100.0 | 34.59 |
2020-10-08 | 35.63 | 33.96 | 35.19 | 34.18 | 980600.0 | 33.94 |
2020-10-07 | 35.74 | 35.16 | 35.43 | 35.41 | 887300.0 | 35.16 |
2020-10-06 | 36.95 | 34.81 | 36.95 | 35.18 | 1253000.0 | 34.94 |
2020-10-05 | 37.38 | 35.97 | 36.25 | 37.12 | 905900.0 | 36.86 |
2020-10-02 | 35.96 | 35.0 | 35.13 | 35.75 | 497000.0 | 35.5 |
2020-10-01 | 36.04 | 35.09 | 35.13 | 35.89 | 833300.0 | 35.64 |
2020-09-30 | 35.15 | 34.01 | 34.29 | 35.03 | 601200.0 | 34.79 |
2020-09-29 | 33.88 | 33.1 | 33.28 | 33.85 | 335100.0 | 33.62 |
2020-09-28 | 33.25 | 32.28 | 32.4 | 33.11 | 499100.0 | 32.88 |
2020-09-25 | 32.31 | 30.21 | 30.35 | 32.23 | 675000.0 | 32.01 |
2020-09-24 | 30.33 | 29.8 | 29.89 | 30.27 | 411800.0 | 30.06 |
2020-09-23 | 30.67 | 29.85 | 30.61 | 30.18 | 348500.0 | 29.97 |
2020-09-22 | 30.83 | 30.22 | 30.65 | 30.55 | 429600.0 | 30.34 |
2020-09-21 | 30.67 | 29.99 | 30.65 | 30.53 | 503900.0 | 30.32 |
2020-09-18 | 30.73 | 30.11 | 30.63 | 30.63 | 602100.0 | 30.42 |
2020-09-17 | 30.65 | 30.03 | 30.03 | 30.62 | 435800.0 | 30.41 |
2020-09-16 | 30.79 | 30.37 | 30.57 | 30.53 | 514400.0 | 30.32 |
2020-09-15 | 30.59 | 29.73 | 29.75 | 30.22 | 344900.0 | 30.01 |
2020-09-14 | 29.81 | 29.11 | 29.79 | 29.41 | 358400.0 | 29.21 |
2020-09-11 | 29.75 | 29.26 | 29.41 | 29.43 | 228800.0 | 29.22 |
2020-09-10 | 30.25 | 29.39 | 30.25 | 29.43 | 299300.0 | 29.22 |
2020-09-09 | 30.17 | 29.83 | 29.99 | 30.01 | 214800.0 | 29.8 |
2020-09-08 | 29.98 | 29.5 | 29.67 | 29.65 | 351800.0 | 29.44 |
2020-09-04 | 30.45 | 29.62 | 30.09 | 30.03 | 622800.0 | 29.82 |
2020-09-03 | 30.73 | 29.73 | 30.58 | 30.19 | 369500.0 | 29.98 |
2020-09-02 | 30.79 | 29.91 | 30.11 | 30.7 | 473600.0 | 30.49 |
2020-09-01 | 30.23 | 29.45 | 30.23 | 30.04 | 408900.0 | 29.83 |
2020-08-31 | 31.17 | 30.24 | 30.99 | 30.29 | 476000.0 | 30.08 |
2020-08-28 | 31.62 | 30.8 | 31.56 | 30.87 | 682200.0 | 30.66 |
2020-08-27 | 32.15 | 31.57 | 31.77 | 31.61 | 450300.0 | 31.11 |
2020-08-26 | 31.7 | 30.81 | 30.91 | 31.7 | 424500.0 | 31.19 |
2020-08-25 | 31.77 | 31.09 | 31.73 | 31.19 | 623700.0 | 30.69 |
2020-08-24 | 31.53 | 30.73 | 30.93 | 31.53 | 1110200.0 | 31.03 |
2020-08-21 | 31.09 | 30.67 | 30.98 | 30.76 | 805200.0 | 30.27 |
2020-08-20 | 30.95 | 29.53 | 29.67 | 30.89 | 737400.0 | 30.39 |
2020-08-19 | 29.93 | 29.03 | 29.08 | 29.77 | 1251900.0 | 29.29 |
2020-08-18 | 29.46 | 29.01 | 29.25 | 29.05 | 331500.0 | 28.58 |
2020-08-17 | 29.51 | 28.95 | 28.95 | 29.21 | 441700.0 | 28.74 |
2020-08-14 | 29.28 | 28.85 | 29.14 | 28.93 | 457200.0 | 28.47 |
2020-08-13 | 29.96 | 29.1 | 29.95 | 29.17 | 350500.0 | 28.7 |
2020-08-12 | 30.37 | 29.75 | 29.99 | 29.81 | 294900.0 | 29.34 |
2020-08-11 | 30.75 | 29.64 | 30.17 | 29.73 | 323200.0 | 29.26 |
2020-08-10 | 30.41 | 29.87 | 30.19 | 30.33 | 383400.0 | 29.84 |
2020-08-07 | 30.33 | 29.11 | 29.67 | 30.17 | 627200.0 | 29.68 |
2020-08-06 | 29.46 | 28.93 | 29.19 | 29.36 | 362800.0 | 28.89 |
2020-08-05 | 29.41 | 28.83 | 29.33 | 29.27 | 528600.0 | 28.8 |
2020-08-04 | 29.89 | 28.63 | 29.83 | 29.0 | 1225200.0 | 28.54 |
2020-08-03 | 30.66 | 28.84 | 28.89 | 29.87 | 969100.0 | 29.4 |
2020-07-31 | 29.15 | 27.24 | 27.43 | 28.73 | 1580100.0 | 28.27 |
2020-07-30 | 29.8 | 26.91 | 29.57 | 26.92 | 2199600.0 | 26.49 |
2020-07-29 | 29.2 | 27.68 | 27.77 | 29.1 | 740400.0 | 28.63 |
2020-07-28 | 28.09 | 26.57 | 27.97 | 27.68 | 1375900.0 | 27.24 |
2020-07-27 | 28.34 | 27.37 | 28.31 | 27.96 | 660400.0 | 27.51 |
2020-07-24 | 28.96 | 27.99 | 28.77 | 28.2 | 659300.0 | 27.75 |
2020-07-23 | 29.79 | 29.09 | 29.6 | 29.19 | 547500.0 | 28.72 |
2020-07-22 | 30.22 | 29.68 | 30.1 | 29.79 | 424700.0 | 29.31 |
2020-07-21 | 30.22 | 29.89 | 29.95 | 30.21 | 488000.0 | 29.73 |
2020-07-20 | 30.17 | 29.48 | 29.92 | 29.75 | 487900.0 | 29.27 |
2020-07-17 | 29.7 | 28.49 | 28.64 | 29.7 | 537200.0 | 29.22 |
2020-07-16 | 28.62 | 28.07 | 28.56 | 28.49 | 373800.0 | 28.03 |
2020-07-15 | 28.48 | 27.68 | 27.68 | 28.48 | 459900.0 | 28.02 |
2020-07-14 | 27.54 | 26.33 | 26.38 | 27.52 | 477500.0 | 27.08 |
2020-07-13 | 26.67 | 26.14 | 26.16 | 26.49 | 297000.0 | 26.06 |
2020-07-10 | 26.67 | 25.93 | 26.59 | 26.03 | 266500.0 | 25.62 |
2020-07-09 | 26.62 | 26.2 | 26.56 | 26.56 | 466700.0 | 26.14 |
2020-07-08 | 26.57 | 26.02 | 26.19 | 26.44 | 241200.0 | 26.02 |
2020-07-07 | 26.27 | 25.61 | 26.27 | 26.03 | 348900.0 | 25.61 |
2020-07-06 | 26.83 | 26.17 | 26.66 | 26.27 | 198200.0 | 25.85 |
2020-07-02 | 26.39 | 25.69 | 25.73 | 26.39 | 240500.0 | 25.97 |
2020-07-01 | 25.92 | 25.55 | 25.8 | 25.66 | 172700.0 | 25.25 |
2020-06-30 | 25.57 | 25.19 | 25.43 | 25.53 | 255200.0 | 25.12 |
2020-06-29 | 25.68 | 24.96 | 25.2 | 25.29 | 193500.0 | 24.88 |
2020-06-26 | 25.87 | 25.12 | 25.82 | 25.27 | 315900.0 | 24.86 |
2020-06-25 | 25.73 | 24.91 | 25.21 | 25.73 | 254600.0 | 25.32 |
2020-06-24 | 26.09 | 25.17 | 26.09 | 25.36 | 383900.0 | 24.95 |
2020-06-23 | 26.91 | 25.9 | 26.91 | 26.1 | 296900.0 | 25.68 |
2020-06-22 | 26.86 | 26.11 | 26.64 | 26.42 | 517400.0 | 25.99 |
2020-06-19 | 26.83 | 25.95 | 26.34 | 26.1 | 531600.0 | 25.68 |
2020-06-18 | 26.44 | 25.81 | 26.14 | 26.18 | 181900.0 | 25.76 |
2020-06-17 | 26.69 | 26.0 | 26.18 | 26.41 | 300600.0 | 25.98 |
2020-06-16 | 26.55 | 25.32 | 26.55 | 25.97 | 386600.0 | 25.55 |
2020-06-15 | 25.84 | 24.48 | 24.53 | 25.8 | 415200.0 | 25.39 |
2020-06-12 | 25.54 | 24.6 | 25.13 | 25.25 | 750800.0 | 24.85 |
2020-06-11 | 25.42 | 24.5 | 25.32 | 24.56 | 712100.0 | 24.17 |
2020-06-10 | 26.61 | 25.98 | 26.49 | 26.09 | 665100.0 | 25.67 |
2020-06-09 | 26.52 | 25.76 | 26.31 | 26.45 | 551000.0 | 26.03 |
2020-06-08 | 26.54 | 25.87 | 25.94 | 26.49 | 870500.0 | 26.06 |
2020-06-05 | 26.12 | 25.56 | 25.69 | 25.68 | 816300.0 | 25.27 |
2020-06-04 | 26.15 | 25.28 | 25.98 | 25.53 | 807600.0 | 25.12 |
2020-06-03 | 26.19 | 25.64 | 25.9 | 25.99 | 2097500.0 | 25.57 |
2020-06-02 | 25.85 | 25.62 | 25.76 | 25.79 | 1426500.0 | 25.38 |
2020-06-01 | 25.89 | 25.53 | 25.62 | 25.72 | 1121400.0 | 25.31 |
2020-05-29 | 26.03 | 25.46 | 25.82 | 26.03 | 1416000.0 | 25.62 |
2020-05-28 | 25.77 | 25.49 | 25.76 | 25.58 | 844800.0 | 25.17 |
2020-05-27 | 26.12 | 25.77 | 25.77 | 26.09 | 1998200.0 | 25.32 |
2020-05-26 | 27.36 | 26.7 | 26.79 | 27.1 | 368700.0 | 26.3 |
2020-05-22 | 26.21 | 25.65 | 26.04 | 25.85 | 235700.0 | 25.08 |
2020-05-21 | 26.5 | 25.77 | 25.98 | 26.12 | 197900.0 | 25.35 |
2020-05-20 | 26.51 | 25.83 | 26.51 | 26.26 | 456800.0 | 25.48 |
2020-05-19 | 27.15 | 26.01 | 27.1 | 26.02 | 405000.0 | 25.25 |
2020-05-18 | 27.54 | 25.72 | 25.84 | 27.26 | 419900.0 | 26.46 |
2020-05-15 | 25.5 | 24.67 | 25.06 | 25.5 | 256500.0 | 24.75 |
2020-05-14 | 25.77 | 24.58 | 24.98 | 25.77 | 653600.0 | 25.01 |
2020-05-13 | 26.94 | 25.29 | 26.94 | 25.52 | 453900.0 | 24.76 |
2020-05-12 | 27.98 | 26.41 | 27.47 | 26.6 | 372800.0 | 25.81 |
2020-05-11 | 27.14 | 26.11 | 26.65 | 27.11 | 354200.0 | 26.31 |
2020-05-08 | 26.6 | 25.82 | 25.99 | 26.54 | 310100.0 | 25.75 |
2020-05-07 | 25.86 | 25.17 | 25.63 | 25.85 | 414200.0 | 25.08 |
2020-05-06 | 25.58 | 24.91 | 25.02 | 25.17 | 379200.0 | 24.42 |
2020-05-05 | 24.99 | 24.11 | 24.11 | 24.83 | 477800.0 | 24.1 |
2020-05-04 | 24.62 | 23.72 | 23.8 | 23.79 | 390900.0 | 23.08 |
2020-05-01 | 24.51 | 24.04 | 24.09 | 24.08 | 547400.0 | 23.36 |
2020-04-30 | 25.42 | 24.19 | 25.42 | 24.99 | 414200.0 | 24.25 |
2020-04-29 | 25.8 | 25.21 | 25.37 | 25.21 | 949700.0 | 24.46 |
2020-04-28 | 25.37 | 24.52 | 24.93 | 24.75 | 379800.0 | 24.02 |
2020-04-27 | 24.66 | 23.37 | 23.45 | 24.55 | 533300.0 | 23.82 |
2020-04-24 | 23.83 | 23.16 | 23.4 | 23.39 | 401000.0 | 22.7 |
2020-04-23 | 24.08 | 23.49 | 23.58 | 23.6 | 408900.0 | 22.9 |
2020-04-22 | 23.97 | 23.39 | 23.7 | 23.63 | 248700.0 | 22.93 |
2020-04-21 | 24.49 | 23.16 | 23.83 | 23.18 | 381200.0 | 22.49 |
2020-04-20 | 24.79 | 23.53 | 24.33 | 24.1 | 813200.0 | 23.38 |
2020-04-17 | 25.11 | 24.31 | 24.62 | 25.02 | 409700.0 | 24.28 |
2020-04-16 | 24.44 | 23.47 | 23.96 | 23.88 | 222500.0 | 23.17 |
2020-04-15 | 24.38 | 23.74 | 24.31 | 23.87 | 366300.0 | 23.16 |
2020-04-14 | 25.39 | 24.31 | 24.36 | 24.8 | 419000.0 | 24.06 |
2020-04-13 | 24.43 | 22.96 | 24.43 | 24.04 | 275600.0 | 23.33 |
2020-04-09 | 25.16 | 24.14 | 24.25 | 24.43 | 688200.0 | 23.71 |
2020-04-08 | 24.26 | 22.95 | 23.07 | 23.88 | 509700.0 | 23.17 |
2020-04-07 | 24.24 | 22.72 | 23.98 | 23.03 | 762900.0 | 22.35 |
2020-04-06 | 23.39 | 21.87 | 22.19 | 22.92 | 588800.0 | 22.24 |
2020-04-03 | 21.97 | 20.94 | 21.57 | 21.27 | 576000.0 | 20.64 |
2020-04-02 | 22.03 | 20.99 | 21.23 | 21.55 | 839000.0 | 20.91 |
2020-04-01 | 22.1 | 20.96 | 21.23 | 21.4 | 893900.0 | 20.76 |
2020-03-31 | 23.92 | 22.22 | 22.43 | 22.64 | 979700.0 | 21.97 |
2020-03-30 | 22.42 | 20.94 | 21.69 | 22.2 | 876000.0 | 21.54 |
2020-03-27 | 22.72 | 21.22 | 21.89 | 21.96 | 967800.0 | 21.31 |
2020-03-26 | 23.82 | 22.04 | 22.1 | 22.78 | 1447500.0 | 22.11 |
2020-03-25 | 23.23 | 18.77 | 19.39 | 22.14 | 1963100.0 | 21.48 |
2020-03-24 | 19.37 | 17.07 | 17.22 | 19.12 | 1541900.0 | 18.55 |
2020-03-23 | 18.68 | 16.04 | 18.55 | 16.38 | 1940100.0 | 15.9 |
2020-03-20 | 20.14 | 18.72 | 19.5 | 19.12 | 1315500.0 | 18.55 |
2020-03-19 | 19.37 | 16.79 | 18.5 | 18.72 | 1567800.0 | 18.16 |
2020-03-18 | 20.25 | 16.96 | 20.12 | 18.88 | 2290800.0 | 18.32 |
2020-03-17 | 21.44 | 18.93 | 19.98 | 21.22 | 2607500.0 | 20.59 |
2020-03-16 | 21.41 | 19.22 | 20.03 | 20.09 | 1523700.0 | 19.49 |
2020-03-13 | 23.11 | 21.32 | 22.01 | 22.86 | 1335800.0 | 22.18 |
2020-03-12 | 22.11 | 19.21 | 21.1 | 21.06 | 2101400.0 | 20.43 |
2020-03-11 | 25.23 | 23.31 | 25.05 | 23.68 | 1444100.0 | 22.98 |
2020-03-10 | 26.84 | 24.93 | 26.65 | 25.4 | 1423200.0 | 24.65 |
2020-03-09 | 27.78 | 25.58 | 26.39 | 26.19 | 1701300.0 | 25.42 |
2020-03-06 | 28.75 | 27.98 | 28.55 | 28.68 | 871400.0 | 27.83 |
2020-03-05 | 29.09 | 28.3 | 28.73 | 29.01 | 671700.0 | 28.15 |
2020-03-04 | 29.69 | 28.92 | 29.41 | 29.13 | 673100.0 | 28.27 |
2020-03-03 | 29.84 | 28.54 | 29.16 | 28.78 | 1178000.0 | 27.93 |
2020-03-02 | 28.97 | 26.64 | 26.65 | 28.8 | 1438700.0 | 27.94 |
2020-02-28 | 26.77 | 25.06 | 26.02 | 26.57 | 1985300.0 | 25.78 |
2020-02-27 | 27.67 | 26.95 | 27.49 | 26.99 | 1416800.0 | 26.19 |
2020-02-26 | 28.51 | 27.31 | 27.49 | 28.04 | 727200.0 | 26.93 |
2020-02-25 | 29.28 | 27.42 | 28.95 | 27.72 | 1337700.0 | 26.62 |
2020-02-24 | 29.66 | 28.78 | 29.18 | 28.95 | 1150700.0 | 27.8 |
2020-02-21 | 30.17 | 29.6 | 30.09 | 30.03 | 526400.0 | 28.84 |
2020-02-20 | 30.74 | 30.06 | 30.46 | 30.16 | 562400.0 | 28.96 |
2020-02-19 | 30.54 | 30.03 | 30.2 | 30.35 | 946200.0 | 29.15 |
2020-02-18 | 30.19 | 29.06 | 29.06 | 29.99 | 694700.0 | 28.8 |