名前 | BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares) |
ティッカー | BHP |
国 | Australia |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 76.2 | 73.87 | 74.2 | 75.48 | 4183500.0 | 75.48 |
2021-02-12 | 70.6 | 69.23 | 69.37 | 70.38 | 1734400.0 | 70.38 |
2021-02-11 | 70.05 | 69.09 | 69.71 | 69.72 | 2565700.0 | 69.72 |
2021-02-10 | 70.79 | 69.02 | 70.67 | 69.81 | 2391600.0 | 69.81 |
2021-02-09 | 69.92 | 68.61 | 69.18 | 69.68 | 2821500.0 | 69.68 |
2021-02-08 | 69.67 | 68.81 | 68.85 | 69.65 | 1935400.0 | 69.65 |
2021-02-05 | 67.84 | 66.9 | 67.44 | 67.78 | 2356400.0 | 67.78 |
2021-02-04 | 67.1 | 66.41 | 66.73 | 67.0 | 1618900.0 | 67.0 |
2021-02-03 | 67.29 | 66.47 | 66.97 | 67.05 | 2608500.0 | 67.05 |
2021-02-02 | 67.41 | 66.51 | 67.17 | 67.11 | 2594400.0 | 67.11 |
2021-02-01 | 69.02 | 67.51 | 68.83 | 68.34 | 3176600.0 | 68.34 |
2021-01-29 | 68.6 | 66.58 | 68.33 | 66.78 | 3952000.0 | 66.78 |
2021-01-28 | 70.28 | 69.18 | 69.76 | 69.31 | 3655400.0 | 69.31 |
2021-01-27 | 70.8 | 68.54 | 68.95 | 69.14 | 6080400.0 | 69.14 |
2021-01-26 | 72.07 | 71.31 | 71.49 | 71.8 | 1909400.0 | 71.8 |
2021-01-25 | 71.27 | 70.27 | 70.61 | 71.21 | 2275200.0 | 71.21 |
2021-01-22 | 71.99 | 70.18 | 70.38 | 71.79 | 2106400.0 | 71.79 |
2021-01-21 | 73.27 | 71.98 | 73.27 | 72.33 | 2869100.0 | 72.33 |
2021-01-20 | 73.21 | 72.35 | 72.81 | 72.78 | 2724600.0 | 72.78 |
2021-01-19 | 71.78 | 70.36 | 70.68 | 71.44 | 3425200.0 | 71.44 |
2021-01-15 | 71.86 | 70.34 | 71.79 | 70.61 | 2089700.0 | 70.61 |
2021-01-14 | 74.41 | 72.45 | 72.48 | 73.88 | 2291700.0 | 73.88 |
2021-01-13 | 71.93 | 70.95 | 71.93 | 71.07 | 1607000.0 | 71.07 |
2021-01-12 | 72.02 | 70.98 | 71.41 | 71.95 | 1483200.0 | 71.95 |
2021-01-11 | 71.73 | 70.62 | 70.79 | 71.28 | 2343300.0 | 71.28 |
2021-01-08 | 73.79 | 72.39 | 73.71 | 73.46 | 2778000.0 | 73.46 |
2021-01-07 | 73.37 | 72.27 | 72.71 | 73.18 | 2740700.0 | 73.18 |
2021-01-06 | 72.41 | 70.9 | 71.4 | 71.71 | 4844400.0 | 71.71 |
2021-01-05 | 69.93 | 67.59 | 67.61 | 69.5 | 3479500.0 | 69.5 |
2021-01-04 | 68.26 | 67.17 | 68.0 | 67.35 | 2879100.0 | 67.35 |
2020-12-31 | 65.55 | 65.12 | 65.52 | 65.34 | 1524800.0 | 65.34 |
2020-12-30 | 66.38 | 65.76 | 66.1 | 65.94 | 1354700.0 | 65.94 |
2020-12-29 | 66.47 | 65.53 | 66.4 | 65.7 | 2032200.0 | 65.7 |
2020-12-28 | 65.97 | 65.06 | 65.64 | 65.29 | 813500.0 | 65.29 |
2020-12-24 | 66.06 | 64.94 | 65.98 | 65.15 | 620100.0 | 65.15 |
2020-12-23 | 66.0 | 65.27 | 65.52 | 65.63 | 1606900.0 | 65.63 |
2020-12-22 | 65.39 | 64.56 | 65.15 | 64.63 | 1512800.0 | 64.63 |
2020-12-21 | 65.7 | 64.06 | 64.18 | 65.58 | 2393900.0 | 65.58 |
2020-12-18 | 66.07 | 65.5 | 65.94 | 65.72 | 2378100.0 | 65.72 |
2020-12-17 | 66.79 | 66.05 | 66.27 | 66.28 | 2282400.0 | 66.28 |
2020-12-16 | 65.09 | 64.39 | 64.76 | 64.87 | 2525100.0 | 64.87 |
2020-12-15 | 64.77 | 63.97 | 64.18 | 64.69 | 1942600.0 | 64.69 |
2020-12-14 | 64.67 | 63.39 | 64.52 | 63.4 | 2075100.0 | 63.4 |
2020-12-11 | 64.9 | 64.19 | 64.28 | 64.52 | 1924300.0 | 64.52 |
2020-12-10 | 65.11 | 63.45 | 63.52 | 64.75 | 2500600.0 | 64.75 |
2020-12-09 | 63.75 | 62.4 | 63.53 | 62.99 | 1999400.0 | 62.99 |
2020-12-08 | 63.14 | 62.2 | 62.2 | 63.01 | 1705900.0 | 63.01 |
2020-12-07 | 62.99 | 62.33 | 62.63 | 62.53 | 1420000.0 | 62.53 |
2020-12-04 | 63.29 | 62.19 | 62.19 | 63.06 | 2672800.0 | 63.06 |
2020-12-03 | 62.21 | 61.03 | 61.43 | 61.59 | 2324800.0 | 61.59 |
2020-12-02 | 60.42 | 59.21 | 59.38 | 60.13 | 3689900.0 | 60.13 |
2020-12-01 | 57.98 | 57.19 | 57.21 | 57.75 | 1690000.0 | 57.75 |
2020-11-30 | 57.02 | 55.79 | 56.92 | 55.79 | 2013100.0 | 55.79 |
2020-11-27 | 57.29 | 56.5 | 56.55 | 57.26 | 1245500.0 | 57.26 |
2020-11-25 | 57.38 | 56.59 | 57.0 | 57.32 | 1663900.0 | 57.32 |
2020-11-24 | 57.93 | 56.7 | 56.85 | 57.85 | 3045600.0 | 57.85 |
2020-11-23 | 55.17 | 54.5 | 54.58 | 55.12 | 2272300.0 | 55.12 |
2020-11-20 | 53.83 | 53.36 | 53.56 | 53.7 | 1215400.0 | 53.7 |
2020-11-19 | 53.13 | 52.52 | 52.89 | 53.08 | 1469300.0 | 53.08 |
2020-11-18 | 54.09 | 53.32 | 53.94 | 53.33 | 1642600.0 | 53.33 |
2020-11-17 | 53.96 | 53.29 | 53.54 | 53.73 | 2305700.0 | 53.73 |
2020-11-16 | 54.15 | 53.52 | 54.01 | 53.97 | 2109500.0 | 53.97 |
2020-11-13 | 53.18 | 52.33 | 52.46 | 52.95 | 1736500.0 | 52.95 |
2020-11-12 | 52.84 | 51.9 | 52.4 | 52.11 | 1388600.0 | 52.11 |
2020-11-11 | 53.89 | 53.34 | 53.72 | 53.54 | 1512400.0 | 53.54 |
2020-11-10 | 54.31 | 53.56 | 53.68 | 53.61 | 2122900.0 | 53.61 |
2020-11-09 | 54.42 | 52.49 | 54.33 | 53.1 | 2982600.0 | 53.1 |
2020-11-06 | 51.38 | 50.84 | 51.15 | 51.06 | 2052700.0 | 51.06 |
2020-11-05 | 50.6 | 49.93 | 50.14 | 50.06 | 2577200.0 | 50.06 |
2020-11-04 | 49.28 | 48.4 | 49.03 | 48.85 | 3475000.0 | 48.85 |
2020-11-03 | 49.7 | 49.21 | 49.62 | 49.55 | 1938300.0 | 49.55 |
2020-11-02 | 48.47 | 47.94 | 48.45 | 48.09 | 2523100.0 | 48.09 |
2020-10-30 | 48.15 | 47.39 | 47.47 | 48.11 | 3674300.0 | 48.11 |
2020-10-29 | 48.28 | 46.9 | 47.22 | 48.11 | 2868200.0 | 48.11 |
2020-10-28 | 48.42 | 47.63 | 48.18 | 47.7 | 3682400.0 | 47.7 |
2020-10-27 | 49.93 | 49.32 | 49.45 | 49.74 | 1876500.0 | 49.74 |
2020-10-26 | 50.99 | 49.94 | 50.87 | 50.36 | 2195900.0 | 50.36 |
2020-10-23 | 51.55 | 51.18 | 51.4 | 51.39 | 2158100.0 | 51.39 |
2020-10-22 | 51.81 | 51.0 | 51.34 | 51.73 | 2178300.0 | 51.73 |
2020-10-21 | 52.07 | 51.34 | 51.36 | 51.35 | 1907300.0 | 51.35 |
2020-10-20 | 51.38 | 50.75 | 50.82 | 51.2 | 2255000.0 | 51.2 |
2020-10-19 | 51.93 | 50.59 | 51.49 | 50.61 | 1604000.0 | 50.61 |
2020-10-16 | 51.98 | 51.52 | 51.78 | 51.65 | 1107900.0 | 51.65 |
2020-10-15 | 51.91 | 50.9 | 50.99 | 51.81 | 1379300.0 | 51.81 |
2020-10-14 | 52.46 | 51.91 | 52.07 | 51.92 | 1966400.0 | 51.92 |
2020-10-13 | 52.24 | 51.77 | 51.92 | 52.05 | 1664600.0 | 52.05 |
2020-10-12 | 52.84 | 52.33 | 52.84 | 52.5 | 1274200.0 | 52.5 |
2020-10-09 | 53.18 | 52.68 | 53.12 | 52.87 | 1643700.0 | 52.87 |
2020-10-08 | 52.53 | 51.87 | 52.06 | 52.52 | 2272900.0 | 52.52 |
2020-10-07 | 52.29 | 51.32 | 51.4 | 51.94 | 2559800.0 | 51.94 |
2020-10-06 | 51.93 | 50.34 | 51.86 | 50.5 | 4617100.0 | 50.5 |
2020-10-05 | 52.27 | 51.75 | 51.76 | 52.17 | 1517700.0 | 52.17 |
2020-10-02 | 51.82 | 50.5 | 50.63 | 51.46 | 2200500.0 | 51.46 |
2020-10-01 | 51.97 | 51.03 | 51.86 | 51.34 | 1914800.0 | 51.34 |
2020-09-30 | 52.06 | 51.43 | 52.06 | 51.71 | 2039600.0 | 51.71 |
2020-09-29 | 52.35 | 51.43 | 52.08 | 51.6 | 2414500.0 | 51.6 |
2020-09-28 | 53.18 | 52.58 | 53.03 | 52.74 | 2069000.0 | 52.74 |
2020-09-25 | 52.43 | 51.66 | 51.93 | 52.39 | 2269500.0 | 52.39 |
2020-09-24 | 53.2 | 51.81 | 52.15 | 52.65 | 2000700.0 | 52.65 |
2020-09-23 | 53.12 | 51.66 | 52.98 | 51.83 | 2184100.0 | 51.83 |
2020-09-22 | 53.29 | 52.24 | 53.06 | 52.89 | 1257600.0 | 52.89 |
2020-09-21 | 53.46 | 52.16 | 53.38 | 52.92 | 2537100.0 | 52.92 |
2020-09-18 | 55.85 | 54.71 | 55.58 | 54.71 | 2044400.0 | 54.71 |
2020-09-17 | 55.65 | 54.56 | 54.62 | 55.49 | 3742700.0 | 55.49 |
2020-09-16 | 56.58 | 55.81 | 56.48 | 55.88 | 2532200.0 | 55.88 |
2020-09-15 | 56.18 | 55.34 | 55.95 | 55.4 | 2108900.0 | 55.4 |
2020-09-14 | 55.05 | 54.49 | 54.78 | 54.86 | 1675100.0 | 54.86 |
2020-09-11 | 54.5 | 53.3 | 53.49 | 54.19 | 2695300.0 | 54.19 |
2020-09-10 | 54.1 | 52.56 | 53.84 | 52.64 | 2323700.0 | 52.64 |
2020-09-09 | 54.48 | 53.92 | 53.97 | 54.23 | 1821700.0 | 54.23 |
2020-09-08 | 53.8 | 52.6 | 52.9 | 53.05 | 2055100.0 | 53.05 |
2020-09-04 | 54.0 | 52.49 | 53.71 | 53.71 | 2400600.0 | 53.71 |
2020-09-03 | 53.97 | 52.52 | 53.85 | 53.15 | 3057800.0 | 53.15 |
2020-09-02 | 56.95 | 55.87 | 56.91 | 56.38 | 1693800.0 | 55.28 |
2020-09-01 | 56.9 | 55.67 | 56.14 | 56.79 | 2078500.0 | 55.68 |
2020-08-31 | 55.42 | 54.99 | 55.13 | 55.06 | 1749700.0 | 53.99 |
2020-08-28 | 55.85 | 55.07 | 55.43 | 55.83 | 1484500.0 | 54.74 |
2020-08-27 | 55.92 | 54.6 | 55.89 | 55.04 | 2129700.0 | 53.97 |
2020-08-26 | 55.34 | 54.5 | 54.55 | 55.16 | 1090000.0 | 54.08 |
2020-08-25 | 55.03 | 54.27 | 55.03 | 54.72 | 1338000.0 | 53.65 |
2020-08-24 | 55.64 | 55.0 | 55.62 | 55.29 | 1128100.0 | 54.21 |
2020-08-21 | 54.87 | 54.31 | 54.4 | 54.51 | 2049400.0 | 53.45 |
2020-08-20 | 55.75 | 54.81 | 55.08 | 55.74 | 1464900.0 | 54.65 |
2020-08-19 | 57.06 | 55.67 | 56.77 | 55.78 | 1511800.0 | 54.69 |
2020-08-18 | 57.88 | 56.64 | 57.8 | 56.9 | 1940700.0 | 55.79 |
2020-08-17 | 58.32 | 57.81 | 57.85 | 57.98 | 1355600.0 | 56.85 |
2020-08-14 | 57.29 | 56.78 | 57.1 | 56.99 | 1122400.0 | 55.88 |
2020-08-13 | 57.68 | 56.77 | 57.4 | 57.03 | 1209800.0 | 55.92 |
2020-08-12 | 58.35 | 57.3 | 57.6 | 57.46 | 2226500.0 | 56.34 |
2020-08-11 | 57.93 | 56.69 | 57.85 | 56.83 | 2974100.0 | 55.72 |
2020-08-10 | 57.4 | 56.61 | 56.73 | 57.16 | 2144300.0 | 56.04 |
2020-08-07 | 55.98 | 55.39 | 55.97 | 55.89 | 2314400.0 | 54.8 |
2020-08-06 | 56.91 | 56.33 | 56.6 | 56.84 | 2219900.0 | 55.73 |
2020-08-05 | 56.69 | 55.65 | 55.73 | 56.02 | 2105200.0 | 54.93 |
2020-08-04 | 54.17 | 53.32 | 53.32 | 54.16 | 1510800.0 | 53.1 |
2020-08-03 | 53.71 | 53.25 | 53.48 | 53.69 | 1302200.0 | 52.64 |
2020-07-31 | 52.95 | 52.37 | 52.87 | 52.84 | 1643900.0 | 51.81 |
2020-07-30 | 53.27 | 52.24 | 52.71 | 53.15 | 2137200.0 | 52.11 |
2020-07-29 | 54.4 | 53.31 | 53.38 | 54.26 | 1921100.0 | 53.2 |
2020-07-28 | 53.73 | 53.32 | 53.37 | 53.52 | 1943300.0 | 52.48 |
2020-07-27 | 54.45 | 53.33 | 53.41 | 54.39 | 2264900.0 | 53.33 |
2020-07-24 | 52.8 | 52.17 | 52.46 | 52.61 | 1793700.0 | 51.58 |
2020-07-23 | 53.29 | 52.5 | 53.06 | 52.71 | 1620500.0 | 51.68 |
2020-07-22 | 53.23 | 52.57 | 52.57 | 53.19 | 2652400.0 | 52.15 |
2020-07-21 | 53.5 | 52.68 | 53.01 | 53.32 | 2832200.0 | 52.28 |
2020-07-20 | 54.17 | 53.55 | 53.64 | 53.59 | 1981700.0 | 52.54 |
2020-07-17 | 53.99 | 53.3 | 53.41 | 53.84 | 2035900.0 | 52.79 |
2020-07-16 | 53.01 | 52.61 | 52.72 | 52.95 | 1816400.0 | 51.92 |
2020-07-15 | 53.78 | 52.65 | 53.69 | 53.08 | 3301700.0 | 52.04 |
2020-07-14 | 52.52 | 51.09 | 51.15 | 52.36 | 2438600.0 | 51.34 |
2020-07-13 | 52.08 | 50.76 | 51.89 | 50.77 | 1927800.0 | 49.78 |
2020-07-10 | 51.13 | 50.31 | 50.72 | 51.07 | 1620800.0 | 50.07 |
2020-07-09 | 51.35 | 50.15 | 51.19 | 50.5 | 1638500.0 | 49.51 |
2020-07-08 | 51.22 | 50.34 | 50.34 | 51.11 | 2386400.0 | 50.11 |
2020-07-07 | 50.69 | 49.87 | 50.0 | 49.92 | 1676100.0 | 48.95 |
2020-07-06 | 50.45 | 49.92 | 50.02 | 50.43 | 1355900.0 | 49.45 |
2020-07-02 | 50.76 | 50.07 | 50.36 | 50.07 | 1843100.0 | 49.09 |
2020-07-01 | 49.75 | 49.04 | 49.48 | 49.45 | 2012200.0 | 48.49 |
2020-06-30 | 49.88 | 48.62 | 48.68 | 49.73 | 1772400.0 | 48.76 |
2020-06-29 | 49.04 | 48.48 | 48.89 | 48.98 | 1730100.0 | 48.02 |
2020-06-26 | 49.32 | 48.46 | 49.28 | 48.54 | 1797500.0 | 47.59 |
2020-06-25 | 49.44 | 48.42 | 48.57 | 49.41 | 1932100.0 | 48.45 |
2020-06-24 | 49.24 | 48.26 | 49.06 | 48.41 | 2118000.0 | 47.47 |
2020-06-23 | 50.49 | 49.76 | 49.88 | 49.82 | 1949500.0 | 48.85 |
2020-06-22 | 49.16 | 48.53 | 48.74 | 49.11 | 1200200.0 | 48.15 |
2020-06-19 | 48.79 | 47.82 | 48.53 | 47.96 | 2277300.0 | 47.02 |
2020-06-18 | 49.15 | 48.25 | 48.27 | 49.02 | 1616100.0 | 48.06 |
2020-06-17 | 50.18 | 49.53 | 49.87 | 49.64 | 1337800.0 | 48.67 |
2020-06-16 | 50.81 | 49.3 | 50.8 | 50.05 | 2008900.0 | 49.07 |
2020-06-15 | 49.58 | 47.92 | 48.25 | 49.35 | 2316800.0 | 48.39 |
2020-06-12 | 50.75 | 49.27 | 50.47 | 50.01 | 3171800.0 | 49.03 |
2020-06-11 | 50.58 | 48.57 | 50.4 | 48.67 | 2517300.0 | 47.72 |
2020-06-10 | 52.86 | 51.92 | 52.32 | 52.46 | 1891900.0 | 51.44 |
2020-06-09 | 52.57 | 51.25 | 51.56 | 52.28 | 1648200.0 | 51.26 |
2020-06-08 | 52.73 | 51.88 | 52.47 | 52.68 | 1904000.0 | 51.65 |
2020-06-05 | 52.25 | 51.33 | 51.48 | 51.45 | 1924300.0 | 50.45 |
2020-06-04 | 50.5 | 49.89 | 50.15 | 50.4 | 1595400.0 | 49.42 |
2020-06-03 | 50.86 | 49.95 | 50.0 | 50.48 | 1680700.0 | 49.5 |
2020-06-02 | 49.92 | 48.69 | 48.88 | 49.77 | 2864000.0 | 48.8 |
2020-06-01 | 48.31 | 47.17 | 47.34 | 48.25 | 2176700.0 | 47.31 |
2020-05-29 | 47.26 | 46.52 | 46.74 | 47.1 | 3577800.0 | 46.18 |
2020-05-28 | 47.49 | 46.39 | 46.79 | 46.7 | 2368800.0 | 45.79 |
2020-05-27 | 46.53 | 45.72 | 46.53 | 46.21 | 2082400.0 | 45.31 |
2020-05-26 | 46.7 | 45.87 | 46.67 | 45.93 | 2429200.0 | 45.03 |
2020-05-22 | 45.51 | 44.96 | 45.25 | 45.5 | 1530400.0 | 44.61 |
2020-05-21 | 46.2 | 45.41 | 45.77 | 45.54 | 1987300.0 | 44.65 |
2020-05-20 | 46.14 | 45.52 | 45.74 | 45.86 | 1917800.0 | 44.97 |
2020-05-19 | 45.38 | 44.81 | 45.0 | 44.85 | 2914600.0 | 43.97 |
2020-05-18 | 44.97 | 44.12 | 44.2 | 44.79 | 4011200.0 | 43.92 |
2020-05-15 | 41.79 | 41.02 | 41.31 | 41.35 | 2370900.0 | 40.54 |
2020-05-14 | 40.38 | 38.65 | 38.95 | 40.36 | 2637200.0 | 39.57 |
2020-05-13 | 40.23 | 39.32 | 40.05 | 39.63 | 2340300.0 | 38.86 |
2020-05-12 | 40.72 | 39.37 | 40.58 | 39.41 | 1949700.0 | 38.64 |
2020-05-11 | 40.42 | 39.95 | 40.05 | 40.3 | 1496000.0 | 39.51 |
2020-05-08 | 41.46 | 40.97 | 41.26 | 41.42 | 1560900.0 | 40.61 |
2020-05-07 | 41.24 | 40.41 | 40.63 | 40.44 | 2376900.0 | 39.65 |
2020-05-06 | 40.25 | 39.37 | 40.14 | 39.38 | 2887700.0 | 38.61 |
2020-05-05 | 39.77 | 39.09 | 39.56 | 39.16 | 2000400.0 | 38.4 |
2020-05-04 | 39.08 | 38.39 | 38.47 | 38.88 | 2608900.0 | 38.12 |
2020-05-01 | 39.18 | 38.32 | 38.83 | 38.44 | 2679500.0 | 37.69 |
2020-04-30 | 41.28 | 40.35 | 41.07 | 40.68 | 2734500.0 | 39.89 |
2020-04-29 | 42.27 | 41.3 | 41.46 | 42.11 | 2986400.0 | 41.29 |
2020-04-28 | 40.5 | 39.82 | 40.28 | 39.94 | 2295300.0 | 39.16 |
2020-04-27 | 39.68 | 39.1 | 39.3 | 39.5 | 1572900.0 | 38.73 |
2020-04-24 | 39.21 | 38.49 | 39.21 | 39.07 | 1731500.0 | 38.31 |
2020-04-23 | 39.23 | 38.2 | 38.21 | 38.35 | 2915000.0 | 37.6 |
2020-04-22 | 37.95 | 37.46 | 37.65 | 37.75 | 2023100.0 | 37.01 |
2020-04-21 | 37.66 | 36.54 | 37.0 | 36.83 | 2304200.0 | 36.11 |
2020-04-20 | 39.83 | 38.66 | 38.95 | 38.77 | 2498200.0 | 38.01 |
2020-04-17 | 40.12 | 39.44 | 39.91 | 40.02 | 2759200.0 | 39.24 |
2020-04-16 | 38.87 | 38.01 | 38.87 | 38.61 | 3068700.0 | 37.86 |
2020-04-15 | 38.64 | 37.95 | 38.44 | 38.41 | 3444300.0 | 37.66 |
2020-04-14 | 40.69 | 39.92 | 40.3 | 40.36 | 2458500.0 | 39.57 |
2020-04-13 | 39.85 | 39.0 | 39.79 | 39.61 | 2396000.0 | 38.84 |
2020-04-09 | 40.53 | 39.03 | 39.39 | 39.51 | 3232300.0 | 38.74 |
2020-04-08 | 39.38 | 38.23 | 38.86 | 39.31 | 2620300.0 | 38.54 |
2020-04-07 | 40.38 | 38.49 | 40.28 | 38.52 | 3027900.0 | 37.77 |
2020-04-06 | 39.03 | 38.2 | 38.58 | 38.9 | 3551300.0 | 38.14 |
2020-04-03 | 37.85 | 36.14 | 37.12 | 36.59 | 4072700.0 | 35.88 |
2020-04-02 | 38.16 | 36.35 | 37.13 | 37.9 | 4847300.0 | 37.16 |
2020-04-01 | 37.13 | 35.68 | 36.34 | 35.87 | 3714300.0 | 35.17 |
2020-03-31 | 38.02 | 36.39 | 37.1 | 36.69 | 4877700.0 | 35.97 |
2020-03-30 | 37.28 | 36.32 | 36.9 | 37.05 | 3190300.0 | 36.33 |
2020-03-27 | 36.52 | 35.41 | 35.7 | 35.59 | 4014000.0 | 34.9 |
2020-03-26 | 38.14 | 37.01 | 37.7 | 37.85 | 4581800.0 | 37.11 |
2020-03-25 | 38.74 | 36.81 | 37.74 | 37.32 | 6434100.0 | 36.59 |
2020-03-24 | 36.96 | 35.26 | 36.41 | 36.46 | 7786200.0 | 35.75 |
2020-03-23 | 32.84 | 31.35 | 31.73 | 31.72 | 6054500.0 | 31.1 |
2020-03-20 | 33.77 | 31.33 | 33.18 | 31.47 | 6989300.0 | 30.86 |
2020-03-19 | 33.05 | 30.58 | 31.46 | 32.35 | 6095300.0 | 31.72 |
2020-03-18 | 33.07 | 30.06 | 31.9 | 30.95 | 6422000.0 | 30.35 |
2020-03-17 | 35.22 | 32.68 | 32.99 | 34.87 | 7322100.0 | 34.19 |
2020-03-16 | 32.65 | 30.16 | 30.77 | 31.55 | 9652200.0 | 30.93 |
2020-03-13 | 34.44 | 31.82 | 34.06 | 34.29 | 9947900.0 | 33.62 |
2020-03-12 | 31.93 | 29.78 | 31.63 | 30.93 | 9929000.0 | 30.33 |
2020-03-11 | 36.44 | 34.93 | 36.0 | 35.45 | 10381700.0 | 34.76 |
2020-03-10 | 37.81 | 36.35 | 37.77 | 37.76 | 8259500.0 | 37.02 |
2020-03-09 | 36.37 | 34.52 | 35.14 | 34.87 | 5827500.0 | 34.19 |
2020-03-06 | 42.23 | 41.1 | 41.64 | 41.75 | 3986500.0 | 40.94 |
2020-03-05 | 43.5 | 42.75 | 43.31 | 43.1 | 3400000.0 | 42.26 |
2020-03-04 | 45.82 | 44.76 | 45.08 | 45.78 | 2785600.0 | 43.61 |
2020-03-03 | 45.44 | 43.72 | 44.91 | 43.94 | 5652000.0 | 41.86 |
2020-03-02 | 44.32 | 42.96 | 43.41 | 44.25 | 4770600.0 | 42.15 |
2020-02-28 | 43.79 | 42.57 | 42.78 | 43.31 | 5310800.0 | 41.26 |
2020-02-27 | 46.01 | 44.91 | 45.44 | 44.92 | 3515400.0 | 42.79 |
2020-02-26 | 47.31 | 46.43 | 46.9 | 46.44 | 2480600.0 | 44.24 |
2020-02-25 | 48.08 | 46.66 | 48.08 | 46.78 | 2003600.0 | 44.56 |
2020-02-24 | 48.1 | 47.3 | 47.5 | 47.87 | 3640000.0 | 45.6 |
2020-02-21 | 50.67 | 50.22 | 50.62 | 50.41 | 2098700.0 | 48.02 |
2020-02-20 | 51.45 | 50.58 | 51.45 | 50.64 | 1693700.0 | 48.24 |
2020-02-19 | 51.71 | 51.28 | 51.59 | 51.43 | 2026100.0 | 48.99 |
2020-02-18 | 51.65 | 51.13 | 51.17 | 51.56 | 2501800.0 | 49.12 |