名前 | Bausch Health Companies Inc. Common Stock |
ティッカー | BHC |
国 | Canada |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 31.89 | 31.0 | 31.85 | 31.32 | 7623900.0 | 31.32 |
2021-02-12 | 32.25 | 30.63 | 32.0 | 31.23 | 8582700.0 | 31.23 |
2021-02-11 | 30.14 | 29.06 | 29.5 | 30.11 | 7192300.0 | 30.11 |
2021-02-10 | 29.59 | 28.69 | 29.28 | 29.58 | 3129400.0 | 29.58 |
2021-02-09 | 29.55 | 28.4 | 28.79 | 29.2 | 4101800.0 | 29.2 |
2021-02-08 | 28.89 | 28.12 | 28.25 | 28.86 | 2524500.0 | 28.86 |
2021-02-05 | 28.15 | 27.46 | 27.73 | 28.13 | 3384200.0 | 28.13 |
2021-02-04 | 27.67 | 26.99 | 27.26 | 27.63 | 3601900.0 | 27.63 |
2021-02-03 | 27.35 | 26.7 | 26.93 | 27.3 | 3023900.0 | 27.3 |
2021-02-02 | 27.06 | 26.04 | 26.38 | 26.99 | 3143900.0 | 26.99 |
2021-02-01 | 26.08 | 25.45 | 25.69 | 25.83 | 3227500.0 | 25.83 |
2021-01-29 | 26.12 | 25.16 | 25.74 | 25.5 | 2762500.0 | 25.5 |
2021-01-28 | 25.97 | 24.56 | 24.84 | 25.7 | 4638200.0 | 25.7 |
2021-01-27 | 26.14 | 24.57 | 26.01 | 24.79 | 8264600.0 | 24.79 |
2021-01-26 | 27.37 | 26.45 | 27.3 | 26.45 | 5463400.0 | 26.45 |
2021-01-25 | 27.21 | 26.36 | 26.65 | 27.0 | 5824400.0 | 27.0 |
2021-01-22 | 27.04 | 25.9 | 26.15 | 26.66 | 3723700.0 | 26.66 |
2021-01-21 | 27.01 | 26.24 | 26.94 | 26.68 | 2643700.0 | 26.68 |
2021-01-20 | 27.51 | 26.63 | 27.36 | 27.01 | 3941800.0 | 27.01 |
2021-01-19 | 27.81 | 26.52 | 26.52 | 27.52 | 4498100.0 | 27.52 |
2021-01-15 | 26.75 | 25.65 | 26.18 | 26.37 | 4554500.0 | 26.37 |
2021-01-14 | 26.55 | 25.5 | 25.86 | 26.41 | 6965200.0 | 26.41 |
2021-01-13 | 26.02 | 24.04 | 24.5 | 25.8 | 13071600.0 | 25.8 |
2021-01-12 | 23.85 | 23.29 | 23.72 | 23.47 | 3270000.0 | 23.47 |
2021-01-11 | 23.54 | 22.69 | 22.94 | 23.5 | 2424500.0 | 23.5 |
2021-01-08 | 23.75 | 22.79 | 22.89 | 23.06 | 4247800.0 | 23.06 |
2021-01-07 | 22.95 | 22.36 | 22.47 | 22.83 | 2519400.0 | 22.83 |
2021-01-06 | 23.22 | 21.26 | 21.68 | 22.34 | 3909900.0 | 22.34 |
2021-01-05 | 21.99 | 20.98 | 21.33 | 21.82 | 2928500.0 | 21.82 |
2021-01-04 | 21.84 | 20.92 | 21.0 | 21.37 | 4039400.0 | 21.37 |
2020-12-31 | 20.92 | 19.95 | 20.05 | 20.8 | 2937900.0 | 20.8 |
2020-12-30 | 20.32 | 19.81 | 19.93 | 20.06 | 1796100.0 | 20.06 |
2020-12-29 | 20.19 | 19.52 | 20.0 | 19.91 | 2240600.0 | 19.91 |
2020-12-28 | 20.59 | 19.83 | 20.37 | 19.86 | 2142500.0 | 19.86 |
2020-12-24 | 20.43 | 20.09 | 20.33 | 20.27 | 832600.0 | 20.27 |
2020-12-23 | 20.3 | 19.78 | 20.07 | 20.18 | 2943300.0 | 20.18 |
2020-12-22 | 20.79 | 19.94 | 20.79 | 19.98 | 3210200.0 | 19.98 |
2020-12-21 | 21.06 | 20.04 | 20.25 | 20.69 | 2862900.0 | 20.69 |
2020-12-18 | 21.12 | 20.63 | 21.1 | 20.73 | 2300200.0 | 20.73 |
2020-12-17 | 21.15 | 20.65 | 20.86 | 21.12 | 2282700.0 | 21.12 |
2020-12-16 | 21.11 | 20.76 | 21.1 | 20.81 | 2564900.0 | 20.81 |
2020-12-15 | 21.06 | 20.47 | 20.79 | 21.05 | 1846700.0 | 21.05 |
2020-12-14 | 21.07 | 20.6 | 20.76 | 20.61 | 2991200.0 | 20.61 |
2020-12-11 | 20.95 | 20.35 | 20.77 | 20.55 | 2731600.0 | 20.55 |
2020-12-10 | 20.96 | 20.34 | 20.38 | 20.95 | 1883100.0 | 20.95 |
2020-12-09 | 20.76 | 20.31 | 20.75 | 20.56 | 3446500.0 | 20.56 |
2020-12-08 | 20.64 | 19.88 | 19.95 | 20.59 | 3304700.0 | 20.59 |
2020-12-07 | 20.32 | 19.77 | 19.77 | 20.08 | 2101100.0 | 20.08 |
2020-12-04 | 19.98 | 19.18 | 19.37 | 19.91 | 3094600.0 | 19.91 |
2020-12-03 | 19.41 | 18.92 | 19.15 | 19.24 | 1872700.0 | 19.24 |
2020-12-02 | 19.1 | 18.56 | 18.59 | 19.05 | 2076100.0 | 19.05 |
2020-12-01 | 19.02 | 18.52 | 18.66 | 18.64 | 2469600.0 | 18.64 |
2020-11-30 | 19.53 | 18.49 | 19.52 | 18.57 | 4148800.0 | 18.57 |
2020-11-27 | 19.64 | 19.23 | 19.32 | 19.53 | 1033400.0 | 19.53 |
2020-11-25 | 19.32 | 18.84 | 19.08 | 19.17 | 3679700.0 | 19.17 |
2020-11-24 | 19.67 | 19.17 | 19.58 | 19.24 | 4640700.0 | 19.24 |
2020-11-23 | 19.78 | 19.3 | 19.75 | 19.31 | 4296100.0 | 19.31 |
2020-11-20 | 20.04 | 19.55 | 19.73 | 19.68 | 2665600.0 | 19.68 |
2020-11-19 | 19.66 | 19.1 | 19.31 | 19.63 | 2224400.0 | 19.63 |
2020-11-18 | 19.98 | 19.3 | 19.57 | 19.31 | 2018300.0 | 19.31 |
2020-11-17 | 19.78 | 19.33 | 19.59 | 19.45 | 3309200.0 | 19.45 |
2020-11-16 | 20.13 | 19.45 | 19.91 | 19.92 | 3787800.0 | 19.92 |
2020-11-13 | 19.63 | 19.0 | 19.1 | 19.6 | 3125100.0 | 19.6 |
2020-11-12 | 19.24 | 18.8 | 19.22 | 18.94 | 2241200.0 | 18.94 |
2020-11-11 | 19.74 | 19.17 | 19.7 | 19.41 | 2921000.0 | 19.41 |
2020-11-10 | 19.52 | 18.8 | 19.11 | 19.49 | 4754800.0 | 19.49 |
2020-11-09 | 19.51 | 17.77 | 17.9 | 19.16 | 12157900.0 | 19.16 |
2020-11-06 | 16.9 | 16.51 | 16.66 | 16.64 | 3231100.0 | 16.64 |
2020-11-05 | 17.11 | 16.46 | 17.05 | 16.73 | 3487400.0 | 16.73 |
2020-11-04 | 17.13 | 16.4 | 16.47 | 16.81 | 5421600.0 | 16.81 |
2020-11-03 | 17.55 | 16.08 | 17.45 | 16.29 | 13032400.0 | 16.29 |
2020-11-02 | 17.36 | 16.51 | 16.75 | 17.34 | 5035400.0 | 17.34 |
2020-10-30 | 16.91 | 16.26 | 16.64 | 16.5 | 3034400.0 | 16.5 |
2020-10-29 | 16.99 | 16.57 | 16.8 | 16.85 | 2596400.0 | 16.85 |
2020-10-28 | 17.36 | 16.75 | 17.26 | 16.76 | 5071400.0 | 16.76 |
2020-10-27 | 18.23 | 17.55 | 17.55 | 17.74 | 3907200.0 | 17.74 |
2020-10-26 | 18.5 | 17.55 | 18.5 | 17.83 | 3129400.0 | 17.83 |
2020-10-23 | 18.42 | 17.81 | 18.13 | 18.36 | 3187200.0 | 18.36 |
2020-10-22 | 18.05 | 17.45 | 17.65 | 18.0 | 2810700.0 | 18.0 |
2020-10-21 | 17.86 | 16.91 | 17.1 | 17.57 | 3830300.0 | 17.57 |
2020-10-20 | 17.46 | 16.98 | 17.4 | 17.02 | 2058000.0 | 17.02 |
2020-10-19 | 17.62 | 17.0 | 17.29 | 17.21 | 2774200.0 | 17.21 |
2020-10-16 | 17.65 | 17.03 | 17.35 | 17.11 | 2924300.0 | 17.11 |
2020-10-15 | 17.45 | 16.48 | 16.57 | 17.36 | 4517300.0 | 17.36 |
2020-10-14 | 17.01 | 16.65 | 16.82 | 16.76 | 2694800.0 | 16.76 |
2020-10-13 | 17.31 | 16.73 | 17.13 | 16.83 | 2643600.0 | 16.83 |
2020-10-12 | 17.61 | 17.14 | 17.45 | 17.28 | 2620700.0 | 17.28 |
2020-10-09 | 18.05 | 17.39 | 17.96 | 17.48 | 3753500.0 | 17.48 |
2020-10-08 | 18.34 | 16.99 | 17.06 | 18.04 | 11488600.0 | 18.04 |
2020-10-07 | 16.17 | 15.45 | 15.5 | 16.08 | 2512300.0 | 16.08 |
2020-10-06 | 16.49 | 15.28 | 16.49 | 15.31 | 4274900.0 | 15.31 |
2020-10-05 | 16.36 | 15.83 | 15.95 | 16.17 | 2789300.0 | 16.17 |
2020-10-02 | 15.89 | 15.27 | 15.42 | 15.78 | 3452500.0 | 15.78 |
2020-10-01 | 16.18 | 15.62 | 15.62 | 15.89 | 4031700.0 | 15.89 |
2020-09-30 | 15.69 | 14.86 | 14.87 | 15.54 | 5066300.0 | 15.54 |
2020-09-29 | 15.26 | 14.88 | 15.21 | 14.88 | 4037100.0 | 14.88 |
2020-09-28 | 15.67 | 15.16 | 15.55 | 15.27 | 3803200.0 | 15.27 |
2020-09-25 | 15.51 | 15.02 | 15.12 | 15.3 | 3501200.0 | 15.3 |
2020-09-24 | 15.64 | 15.02 | 15.62 | 15.22 | 5019400.0 | 15.22 |
2020-09-23 | 16.22 | 15.62 | 16.02 | 15.74 | 4937200.0 | 15.74 |
2020-09-22 | 16.72 | 15.85 | 16.57 | 16.04 | 3722200.0 | 16.04 |
2020-09-21 | 16.75 | 16.2 | 16.72 | 16.52 | 3387500.0 | 16.52 |
2020-09-18 | 17.57 | 16.88 | 17.44 | 17.19 | 4021400.0 | 17.19 |
2020-09-17 | 17.68 | 16.59 | 16.94 | 17.38 | 10330700.0 | 17.38 |
2020-09-16 | 17.17 | 16.35 | 16.5 | 16.88 | 9115100.0 | 16.88 |
2020-09-15 | 16.33 | 15.87 | 16.04 | 16.26 | 3181300.0 | 16.26 |
2020-09-14 | 15.92 | 15.41 | 15.5 | 15.91 | 2663400.0 | 15.91 |
2020-09-11 | 15.71 | 15.18 | 15.7 | 15.4 | 3748700.0 | 15.4 |
2020-09-10 | 16.25 | 15.59 | 16.2 | 15.65 | 3967300.0 | 15.65 |
2020-09-09 | 16.3 | 15.92 | 16.25 | 16.16 | 3688100.0 | 16.16 |
2020-09-08 | 16.4 | 15.91 | 16.17 | 16.13 | 2958700.0 | 16.13 |
2020-09-04 | 16.34 | 15.53 | 16.13 | 16.29 | 4239500.0 | 16.29 |
2020-09-03 | 16.74 | 15.88 | 16.34 | 15.97 | 3899000.0 | 15.97 |
2020-09-02 | 16.42 | 15.95 | 16.28 | 16.39 | 3622500.0 | 16.39 |
2020-09-01 | 16.76 | 16.04 | 16.68 | 16.19 | 5409700.0 | 16.19 |
2020-08-31 | 16.89 | 16.53 | 16.86 | 16.62 | 3890000.0 | 16.62 |
2020-08-28 | 17.14 | 16.74 | 16.98 | 16.91 | 3253800.0 | 16.91 |
2020-08-27 | 17.3 | 16.64 | 17.3 | 17.0 | 3475700.0 | 17.0 |
2020-08-26 | 17.35 | 16.82 | 16.88 | 17.26 | 4204600.0 | 17.26 |
2020-08-25 | 17.13 | 16.63 | 17.13 | 16.95 | 3264300.0 | 16.95 |
2020-08-24 | 17.14 | 16.46 | 16.74 | 16.95 | 4831700.0 | 16.95 |
2020-08-21 | 17.08 | 16.31 | 16.99 | 16.39 | 5394200.0 | 16.39 |
2020-08-20 | 17.02 | 16.55 | 16.8 | 16.88 | 5592500.0 | 16.88 |
2020-08-19 | 17.26 | 16.81 | 17.23 | 16.87 | 6013700.0 | 16.87 |
2020-08-18 | 17.95 | 17.11 | 17.89 | 17.33 | 5049400.0 | 17.33 |
2020-08-17 | 17.94 | 17.41 | 17.61 | 17.87 | 3496500.0 | 17.87 |
2020-08-14 | 17.53 | 16.95 | 17.2 | 17.48 | 4525200.0 | 17.48 |
2020-08-13 | 17.74 | 17.15 | 17.3 | 17.19 | 5227600.0 | 17.19 |
2020-08-12 | 18.0 | 17.14 | 17.96 | 17.39 | 4467500.0 | 17.39 |
2020-08-11 | 18.73 | 17.59 | 17.96 | 17.66 | 7426400.0 | 17.66 |
2020-08-10 | 18.68 | 17.65 | 18.33 | 17.72 | 5247500.0 | 17.72 |
2020-08-07 | 19.76 | 17.94 | 19.72 | 18.05 | 9935700.0 | 18.05 |
2020-08-06 | 22.97 | 20.11 | 21.62 | 20.13 | 18027700.0 | 20.13 |
2020-08-05 | 19.54 | 19.12 | 19.25 | 19.46 | 3010500.0 | 19.46 |
2020-08-04 | 19.46 | 18.93 | 18.99 | 18.99 | 2203600.0 | 18.99 |
2020-08-03 | 19.49 | 18.29 | 18.49 | 19.13 | 2832600.0 | 19.13 |
2020-07-31 | 18.8 | 18.18 | 18.68 | 18.27 | 2600900.0 | 18.27 |
2020-07-30 | 18.93 | 18.55 | 18.59 | 18.85 | 2188700.0 | 18.85 |
2020-07-29 | 19.04 | 18.27 | 18.56 | 19.04 | 3219600.0 | 19.04 |
2020-07-28 | 19.36 | 18.35 | 18.5 | 18.79 | 6032600.0 | 18.79 |
2020-07-27 | 18.05 | 17.06 | 17.07 | 18.0 | 5016100.0 | 18.0 |
2020-07-24 | 17.16 | 16.79 | 17.0 | 17.05 | 3311200.0 | 17.05 |
2020-07-23 | 17.43 | 16.99 | 17.39 | 17.02 | 2945700.0 | 17.02 |
2020-07-22 | 17.85 | 17.29 | 17.73 | 17.33 | 2769900.0 | 17.33 |
2020-07-21 | 18.22 | 17.66 | 18.0 | 17.7 | 2167800.0 | 17.7 |
2020-07-20 | 18.14 | 17.71 | 18.11 | 17.84 | 2206800.0 | 17.84 |
2020-07-17 | 18.52 | 18.03 | 18.37 | 18.06 | 2377200.0 | 18.06 |
2020-07-16 | 18.54 | 17.61 | 18.54 | 18.31 | 4895900.0 | 18.31 |
2020-07-15 | 18.73 | 17.81 | 17.81 | 18.65 | 4074100.0 | 18.65 |
2020-07-14 | 17.49 | 16.97 | 17.35 | 17.4 | 3542800.0 | 17.4 |
2020-07-13 | 17.9 | 17.28 | 17.38 | 17.41 | 2436200.0 | 17.41 |
2020-07-10 | 17.33 | 16.93 | 17.05 | 17.19 | 2692500.0 | 17.19 |
2020-07-09 | 17.59 | 16.79 | 17.5 | 17.15 | 3963700.0 | 17.15 |
2020-07-08 | 18.45 | 17.22 | 18.45 | 17.55 | 5897300.0 | 17.55 |
2020-07-07 | 18.96 | 18.43 | 18.71 | 18.43 | 3242200.0 | 18.43 |
2020-07-06 | 19.2 | 18.38 | 18.46 | 19.0 | 3608900.0 | 19.0 |
2020-07-02 | 18.9 | 18.27 | 18.56 | 18.34 | 3236800.0 | 18.34 |
2020-07-01 | 18.64 | 18.26 | 18.34 | 18.42 | 2460200.0 | 18.42 |
2020-06-30 | 18.38 | 17.55 | 18.01 | 18.29 | 3752900.0 | 18.29 |
2020-06-29 | 18.68 | 17.95 | 18.34 | 18.19 | 1770600.0 | 18.19 |
2020-06-26 | 18.95 | 18.12 | 18.84 | 18.2 | 2491000.0 | 18.2 |
2020-06-25 | 19.08 | 18.27 | 18.41 | 18.99 | 2309300.0 | 18.99 |
2020-06-24 | 19.3 | 18.33 | 19.23 | 18.56 | 3015800.0 | 18.56 |
2020-06-23 | 19.89 | 19.51 | 19.74 | 19.58 | 1853900.0 | 19.58 |
2020-06-22 | 19.73 | 18.97 | 19.27 | 19.64 | 2716400.0 | 19.64 |
2020-06-19 | 20.39 | 19.29 | 20.35 | 19.58 | 5166800.0 | 19.58 |
2020-06-18 | 20.23 | 19.34 | 19.55 | 20.07 | 4613300.0 | 20.07 |
2020-06-17 | 20.36 | 19.42 | 20.0 | 19.8 | 8213400.0 | 19.8 |
2020-06-16 | 19.54 | 17.78 | 18.69 | 19.38 | 8296100.0 | 19.38 |
2020-06-15 | 17.97 | 16.4 | 16.65 | 17.86 | 3774900.0 | 17.86 |
2020-06-12 | 17.94 | 16.75 | 17.69 | 17.12 | 4598700.0 | 17.12 |
2020-06-11 | 18.26 | 16.8 | 18.0 | 17.02 | 6780200.0 | 17.02 |
2020-06-10 | 20.01 | 18.72 | 20.0 | 18.78 | 5537500.0 | 18.78 |
2020-06-09 | 20.19 | 19.51 | 19.96 | 19.86 | 4899900.0 | 19.86 |
2020-06-08 | 20.69 | 19.46 | 19.57 | 20.51 | 6097400.0 | 20.51 |
2020-06-05 | 20.34 | 19.1 | 20.21 | 19.24 | 4685900.0 | 19.24 |
2020-06-04 | 19.9 | 19.14 | 19.16 | 19.37 | 6762200.0 | 19.37 |
2020-06-03 | 19.35 | 18.82 | 19.17 | 19.1 | 4372100.0 | 19.1 |
2020-06-02 | 19.49 | 18.76 | 19.35 | 18.93 | 6046800.0 | 18.93 |
2020-06-01 | 19.64 | 18.21 | 18.43 | 19.16 | 6616500.0 | 19.16 |
2020-05-29 | 18.73 | 18.04 | 18.45 | 18.48 | 6500900.0 | 18.48 |
2020-05-28 | 18.93 | 18.22 | 18.65 | 18.58 | 7139600.0 | 18.58 |
2020-05-27 | 18.81 | 17.95 | 18.5 | 18.52 | 5499700.0 | 18.52 |
2020-05-26 | 18.88 | 18.11 | 18.47 | 18.15 | 5411200.0 | 18.15 |
2020-05-22 | 18.11 | 17.55 | 18.03 | 17.76 | 3777200.0 | 17.76 |
2020-05-21 | 18.35 | 17.69 | 18.17 | 18.18 | 3145500.0 | 18.18 |
2020-05-20 | 18.68 | 17.97 | 18.26 | 18.31 | 5066000.0 | 18.31 |
2020-05-19 | 18.18 | 16.82 | 17.33 | 17.93 | 6641500.0 | 17.93 |
2020-05-18 | 17.64 | 16.17 | 16.19 | 17.36 | 9117100.0 | 17.36 |
2020-05-15 | 16.54 | 15.66 | 16.43 | 15.74 | 7652700.0 | 15.74 |
2020-05-14 | 16.22 | 15.5 | 16.06 | 15.95 | 6218400.0 | 15.95 |
2020-05-13 | 17.3 | 16.1 | 17.27 | 16.37 | 6800100.0 | 16.37 |
2020-05-12 | 17.55 | 16.76 | 16.8 | 17.16 | 8471500.0 | 17.16 |
2020-05-11 | 17.03 | 16.02 | 16.75 | 16.88 | 6332800.0 | 16.88 |
2020-05-08 | 16.88 | 15.8 | 15.81 | 16.81 | 9562300.0 | 16.81 |
2020-05-07 | 16.97 | 15.53 | 16.86 | 15.87 | 16834600.0 | 15.87 |
2020-05-06 | 17.56 | 16.67 | 17.42 | 17.12 | 8051500.0 | 17.12 |
2020-05-05 | 17.37 | 16.77 | 16.92 | 16.78 | 4938300.0 | 16.78 |
2020-05-04 | 17.35 | 16.6 | 16.95 | 16.68 | 5841800.0 | 16.68 |
2020-05-01 | 17.69 | 16.77 | 17.6 | 17.16 | 3486300.0 | 17.16 |
2020-04-30 | 18.38 | 17.71 | 18.15 | 18.12 | 4748900.0 | 18.12 |
2020-04-29 | 18.99 | 17.83 | 18.0 | 18.39 | 5189500.0 | 18.39 |
2020-04-28 | 18.81 | 17.47 | 18.65 | 17.52 | 5312700.0 | 17.52 |
2020-04-27 | 18.29 | 17.13 | 17.13 | 18.11 | 6147500.0 | 18.11 |
2020-04-24 | 17.58 | 16.68 | 16.84 | 16.92 | 7142900.0 | 16.92 |
2020-04-23 | 16.78 | 16.29 | 16.43 | 16.32 | 8244400.0 | 16.32 |
2020-04-22 | 16.89 | 16.29 | 16.64 | 16.36 | 4321500.0 | 16.36 |
2020-04-21 | 16.99 | 16.22 | 16.66 | 16.24 | 3997200.0 | 16.24 |
2020-04-20 | 17.6 | 16.63 | 16.8 | 17.24 | 3830000.0 | 17.24 |
2020-04-17 | 17.7 | 16.81 | 17.7 | 17.41 | 3713300.0 | 17.41 |
2020-04-16 | 17.63 | 16.62 | 17.62 | 16.92 | 3285600.0 | 16.92 |
2020-04-15 | 17.77 | 17.22 | 17.46 | 17.54 | 3219300.0 | 17.54 |
2020-04-14 | 18.67 | 17.76 | 18.34 | 18.36 | 4268100.0 | 18.36 |
2020-04-13 | 18.82 | 17.7 | 18.27 | 17.84 | 5593600.0 | 17.84 |
2020-04-09 | 18.89 | 16.25 | 16.35 | 18.01 | 10867900.0 | 18.01 |
2020-04-08 | 15.83 | 14.86 | 15.04 | 15.68 | 5413400.0 | 15.68 |
2020-04-07 | 16.08 | 14.78 | 15.5 | 14.85 | 7380200.0 | 14.85 |
2020-04-06 | 14.82 | 13.88 | 13.98 | 14.62 | 6191300.0 | 14.62 |
2020-04-03 | 14.06 | 12.97 | 13.55 | 13.31 | 6869600.0 | 13.31 |
2020-04-02 | 14.23 | 13.31 | 13.34 | 13.58 | 4162600.0 | 13.58 |
2020-04-01 | 14.91 | 13.59 | 14.63 | 13.75 | 4360800.0 | 13.75 |
2020-03-31 | 16.27 | 15.1 | 15.33 | 15.5 | 4295200.0 | 15.5 |
2020-03-30 | 15.37 | 13.39 | 14.48 | 15.25 | 5998800.0 | 15.25 |
2020-03-27 | 15.2 | 13.85 | 15.04 | 14.51 | 5141700.0 | 14.51 |
2020-03-26 | 16.6 | 15.24 | 15.96 | 15.44 | 6340700.0 | 15.44 |
2020-03-25 | 16.31 | 14.21 | 14.95 | 15.77 | 7517800.0 | 15.77 |
2020-03-24 | 14.92 | 13.83 | 14.31 | 14.91 | 4898300.0 | 14.91 |
2020-03-23 | 13.94 | 12.49 | 13.52 | 13.27 | 6983600.0 | 13.27 |
2020-03-20 | 15.57 | 13.5 | 14.59 | 13.66 | 10121100.0 | 13.66 |
2020-03-19 | 15.38 | 12.21 | 12.44 | 14.13 | 7162600.0 | 14.13 |
2020-03-18 | 13.66 | 11.15 | 13.6 | 12.98 | 10129300.0 | 12.98 |
2020-03-17 | 15.86 | 14.12 | 15.48 | 14.71 | 6972200.0 | 14.71 |
2020-03-16 | 16.73 | 14.68 | 15.81 | 14.96 | 7643600.0 | 14.96 |
2020-03-13 | 18.8 | 15.81 | 17.32 | 18.8 | 6963200.0 | 18.8 |
2020-03-12 | 17.0 | 15.22 | 16.9 | 16.22 | 10725800.0 | 16.22 |
2020-03-11 | 19.11 | 18.17 | 18.61 | 18.45 | 6333900.0 | 18.45 |
2020-03-10 | 19.37 | 17.63 | 19.18 | 19.36 | 6628200.0 | 19.36 |
2020-03-09 | 19.54 | 17.87 | 19.13 | 18.27 | 7892000.0 | 18.27 |
2020-03-06 | 21.83 | 20.62 | 21.76 | 20.96 | 7639100.0 | 20.96 |
2020-03-05 | 22.75 | 22.0 | 22.4 | 22.45 | 4654700.0 | 22.45 |
2020-03-04 | 23.55 | 22.48 | 23.53 | 23.13 | 4211700.0 | 23.13 |
2020-03-03 | 24.12 | 22.68 | 23.1 | 23.02 | 8672100.0 | 23.02 |
2020-03-02 | 23.1 | 21.46 | 22.25 | 23.09 | 7152700.0 | 23.09 |
2020-02-28 | 22.92 | 21.54 | 21.73 | 22.13 | 8332700.0 | 22.13 |
2020-02-27 | 23.91 | 22.37 | 23.83 | 22.52 | 7963400.0 | 22.52 |
2020-02-26 | 24.92 | 24.27 | 24.68 | 24.44 | 7018100.0 | 24.44 |
2020-02-25 | 26.37 | 24.43 | 26.19 | 24.77 | 6099000.0 | 24.77 |
2020-02-24 | 26.03 | 25.18 | 25.5 | 26.0 | 5076000.0 | 26.0 |
2020-02-21 | 26.52 | 25.93 | 26.33 | 26.5 | 4197500.0 | 26.5 |
2020-02-20 | 26.44 | 25.75 | 26.22 | 26.41 | 6885200.0 | 26.41 |
2020-02-19 | 26.54 | 25.16 | 26.46 | 26.46 | 13545900.0 | 26.46 |
2020-02-18 | 28.09 | 27.64 | 27.75 | 28.05 | 3450900.0 | 28.05 |