名前 | The Bank of New York Mellon Corporation Common Stock |
ティッカー | BK |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.35 | 42.11 | 42.19 | 42.75 | 8707400.0 | 42.75 |
2021-02-12 | 42.54 | 41.58 | 41.89 | 41.93 | 8844800.0 | 41.93 |
2021-02-11 | 43.84 | 42.03 | 43.0 | 42.13 | 10917500.0 | 42.13 |
2021-02-10 | 42.39 | 41.71 | 42.11 | 41.74 | 4574500.0 | 41.74 |
2021-02-09 | 42.15 | 41.4 | 41.85 | 41.96 | 4202800.0 | 41.96 |
2021-02-08 | 42.44 | 41.79 | 42.15 | 41.95 | 3988300.0 | 41.95 |
2021-02-05 | 42.58 | 41.89 | 42.53 | 42.03 | 3505000.0 | 42.03 |
2021-02-04 | 42.3 | 41.17 | 41.29 | 42.23 | 5019600.0 | 42.23 |
2021-02-03 | 41.32 | 40.56 | 40.72 | 41.06 | 5403200.0 | 41.06 |
2021-02-02 | 41.63 | 40.53 | 40.75 | 40.85 | 8285500.0 | 40.85 |
2021-02-01 | 41.07 | 40.02 | 40.13 | 40.47 | 7013600.0 | 40.47 |
2021-01-29 | 40.6 | 39.46 | 40.21 | 39.83 | 7392700.0 | 39.83 |
2021-01-28 | 41.06 | 40.04 | 40.08 | 40.69 | 7315500.0 | 40.38 |
2021-01-27 | 40.84 | 39.58 | 40.76 | 39.82 | 8475500.0 | 39.52 |
2021-01-26 | 41.67 | 40.88 | 41.48 | 41.34 | 5936700.0 | 41.03 |
2021-01-25 | 41.7 | 41.11 | 41.5 | 41.3 | 8239300.0 | 40.99 |
2021-01-22 | 42.28 | 41.47 | 41.81 | 41.93 | 5509000.0 | 41.61 |
2021-01-21 | 42.79 | 41.7 | 42.53 | 42.26 | 8672300.0 | 41.94 |
2021-01-20 | 44.0 | 42.26 | 43.72 | 42.49 | 10494500.0 | 42.17 |
2021-01-19 | 46.33 | 45.23 | 45.75 | 45.82 | 6427800.0 | 45.47 |
2021-01-15 | 46.13 | 45.32 | 45.96 | 45.57 | 4330800.0 | 45.22 |
2021-01-14 | 46.84 | 45.81 | 46.36 | 46.53 | 3362300.0 | 46.18 |
2021-01-13 | 46.84 | 46.19 | 46.52 | 46.32 | 4343300.0 | 45.97 |
2021-01-12 | 46.67 | 45.85 | 45.91 | 46.56 | 4933700.0 | 46.21 |
2021-01-11 | 45.57 | 44.1 | 44.43 | 45.56 | 4590200.0 | 45.21 |
2021-01-08 | 45.46 | 44.43 | 45.35 | 44.8 | 3621000.0 | 44.46 |
2021-01-07 | 46.04 | 45.24 | 45.59 | 45.28 | 5079000.0 | 44.94 |
2021-01-06 | 45.42 | 43.43 | 43.52 | 45.01 | 8467200.0 | 44.67 |
2021-01-05 | 42.43 | 41.34 | 41.69 | 42.16 | 4592400.0 | 41.84 |
2021-01-04 | 42.64 | 41.23 | 42.5 | 41.69 | 5710200.0 | 41.37 |
2020-12-31 | 42.49 | 41.58 | 41.69 | 42.44 | 2956600.0 | 42.12 |
2020-12-30 | 41.87 | 41.39 | 41.48 | 41.69 | 2824900.0 | 41.37 |
2020-12-29 | 41.68 | 41.21 | 41.58 | 41.44 | 3244700.0 | 41.12 |
2020-12-28 | 41.89 | 41.07 | 41.34 | 41.44 | 3294400.0 | 41.12 |
2020-12-24 | 41.2 | 40.62 | 41.15 | 41.04 | 1254800.0 | 40.73 |
2020-12-23 | 41.32 | 40.43 | 40.54 | 40.98 | 3833900.0 | 40.67 |
2020-12-22 | 41.36 | 40.25 | 41.35 | 40.28 | 4172700.0 | 39.97 |
2020-12-21 | 42.14 | 40.4 | 41.53 | 41.42 | 7362300.0 | 41.1 |
2020-12-18 | 40.91 | 40.23 | 40.33 | 40.79 | 10343600.0 | 40.48 |
2020-12-17 | 40.69 | 40.16 | 40.59 | 40.41 | 4896500.0 | 40.1 |
2020-12-16 | 40.67 | 40.1 | 40.29 | 40.45 | 4771000.0 | 40.14 |
2020-12-15 | 40.51 | 39.72 | 40.37 | 40.19 | 4741400.0 | 39.88 |
2020-12-14 | 40.98 | 39.8 | 40.83 | 39.83 | 4456200.0 | 39.53 |
2020-12-11 | 40.9 | 40.14 | 40.73 | 40.24 | 6298400.0 | 39.93 |
2020-12-10 | 41.5 | 40.28 | 40.36 | 41.36 | 6598400.0 | 41.04 |
2020-12-09 | 41.51 | 40.7 | 41.05 | 40.79 | 5833300.0 | 40.48 |
2020-12-08 | 40.85 | 40.01 | 40.03 | 40.78 | 4657900.0 | 40.47 |
2020-12-07 | 40.57 | 39.87 | 40.28 | 40.34 | 4652300.0 | 40.03 |
2020-12-04 | 40.8 | 40.24 | 40.24 | 40.65 | 5224300.0 | 40.34 |
2020-12-03 | 40.28 | 39.61 | 40.02 | 40.12 | 5286700.0 | 39.81 |
2020-12-02 | 40.15 | 39.29 | 39.45 | 39.99 | 4778800.0 | 39.69 |
2020-12-01 | 40.1 | 39.34 | 39.8 | 39.46 | 6028400.0 | 39.16 |
2020-11-30 | 40.06 | 38.94 | 40.02 | 39.12 | 6200700.0 | 38.82 |
2020-11-27 | 40.8 | 39.86 | 40.8 | 39.95 | 2259200.0 | 39.65 |
2020-11-25 | 40.65 | 39.83 | 40.45 | 40.37 | 5737400.0 | 40.06 |
2020-11-24 | 40.84 | 39.15 | 39.2 | 40.69 | 6188900.0 | 40.38 |
2020-11-23 | 38.83 | 38.12 | 38.33 | 38.55 | 4093500.0 | 38.26 |
2020-11-20 | 38.1 | 37.52 | 37.73 | 37.88 | 6106300.0 | 37.59 |
2020-11-19 | 38.6 | 37.76 | 37.86 | 38.49 | 4173100.0 | 38.2 |
2020-11-18 | 40.21 | 38.72 | 39.65 | 38.74 | 7207400.0 | 38.44 |
2020-11-17 | 39.69 | 38.84 | 39.03 | 39.44 | 3870900.0 | 39.14 |
2020-11-16 | 39.94 | 39.22 | 39.77 | 39.71 | 4664800.0 | 39.41 |
2020-11-13 | 38.96 | 38.04 | 38.2 | 38.71 | 3872500.0 | 38.42 |
2020-11-12 | 38.39 | 37.33 | 38.13 | 37.73 | 4461000.0 | 37.44 |
2020-11-11 | 39.7 | 38.23 | 39.7 | 38.6 | 6169500.0 | 38.31 |
2020-11-10 | 39.52 | 38.43 | 39.17 | 39.22 | 6627700.0 | 38.92 |
2020-11-09 | 40.06 | 38.41 | 38.44 | 39.16 | 9647200.0 | 38.86 |
2020-11-06 | 35.85 | 34.92 | 35.75 | 35.07 | 4336500.0 | 34.8 |
2020-11-05 | 35.93 | 34.86 | 34.89 | 35.6 | 6184300.0 | 35.33 |
2020-11-04 | 35.65 | 34.39 | 35.13 | 34.7 | 7630300.0 | 34.44 |
2020-11-03 | 36.33 | 35.61 | 35.83 | 35.99 | 6011500.0 | 35.72 |
2020-11-02 | 35.28 | 34.52 | 35.02 | 35.1 | 5640000.0 | 34.83 |
2020-10-30 | 34.38 | 33.64 | 34.16 | 34.36 | 5521500.0 | 34.1 |
2020-10-29 | 34.6 | 33.19 | 33.95 | 34.32 | 6401300.0 | 34.06 |
2020-10-28 | 35.09 | 34.01 | 34.88 | 34.08 | 8743800.0 | 33.82 |
2020-10-27 | 36.49 | 35.51 | 36.31 | 35.56 | 4361700.0 | 35.29 |
2020-10-26 | 37.37 | 36.35 | 37.17 | 36.73 | 4531100.0 | 36.14 |
2020-10-23 | 38.17 | 37.59 | 37.87 | 37.67 | 3727000.0 | 37.07 |
2020-10-22 | 37.64 | 36.55 | 36.81 | 37.56 | 3810600.0 | 36.96 |
2020-10-21 | 37.52 | 36.85 | 36.93 | 36.91 | 4221400.0 | 36.32 |
2020-10-20 | 37.71 | 36.98 | 37.38 | 37.1 | 3375700.0 | 36.51 |
2020-10-19 | 38.2 | 36.88 | 38.07 | 36.96 | 3852800.0 | 36.37 |
2020-10-16 | 38.75 | 37.48 | 38.18 | 38.02 | 7351400.0 | 37.41 |
2020-10-15 | 37.23 | 36.22 | 36.27 | 37.23 | 8067800.0 | 36.63 |
2020-10-14 | 37.16 | 36.58 | 36.88 | 36.59 | 6360700.0 | 36.0 |
2020-10-13 | 37.84 | 36.67 | 37.84 | 36.88 | 4178200.0 | 36.29 |
2020-10-12 | 38.0 | 37.55 | 37.62 | 37.81 | 5554000.0 | 37.21 |
2020-10-09 | 37.98 | 37.15 | 37.3 | 37.7 | 5888400.0 | 37.1 |
2020-10-08 | 37.21 | 36.47 | 36.61 | 37.18 | 3642000.0 | 36.59 |
2020-10-07 | 36.67 | 35.42 | 35.42 | 36.46 | 6004700.0 | 35.88 |
2020-10-06 | 36.2 | 35.16 | 35.8 | 35.23 | 5064200.0 | 34.67 |
2020-10-05 | 35.64 | 35.01 | 35.04 | 35.38 | 3655500.0 | 34.81 |
2020-10-02 | 34.95 | 33.81 | 33.88 | 34.74 | 5850600.0 | 34.18 |
2020-10-01 | 34.71 | 33.91 | 34.46 | 34.17 | 8063900.0 | 33.62 |
2020-09-30 | 34.52 | 33.87 | 33.87 | 34.34 | 8480000.0 | 33.79 |
2020-09-29 | 34.16 | 33.63 | 34.08 | 33.87 | 4204900.0 | 33.33 |
2020-09-28 | 34.61 | 33.86 | 33.97 | 34.29 | 3291600.0 | 33.74 |
2020-09-25 | 33.48 | 32.65 | 32.82 | 33.4 | 3460900.0 | 32.87 |
2020-09-24 | 33.43 | 32.67 | 33.31 | 33.14 | 3805800.0 | 32.61 |
2020-09-23 | 34.2 | 33.23 | 33.61 | 33.25 | 4213800.0 | 32.72 |
2020-09-22 | 34.17 | 33.05 | 33.86 | 33.48 | 4801700.0 | 32.94 |
2020-09-21 | 34.82 | 33.37 | 34.47 | 33.97 | 4781100.0 | 33.43 |
2020-09-18 | 35.87 | 35.35 | 35.45 | 35.4 | 5827000.0 | 34.83 |
2020-09-17 | 35.61 | 35.05 | 35.09 | 35.56 | 3181900.0 | 34.99 |
2020-09-16 | 36.16 | 34.84 | 34.87 | 35.57 | 6385200.0 | 35.0 |
2020-09-15 | 35.88 | 34.48 | 35.7 | 34.87 | 6877500.0 | 34.31 |
2020-09-14 | 36.71 | 35.86 | 36.33 | 35.96 | 4116400.0 | 35.38 |
2020-09-11 | 36.23 | 35.52 | 35.58 | 36.0 | 3521300.0 | 35.42 |
2020-09-10 | 36.17 | 35.51 | 36.04 | 35.57 | 4037800.0 | 35.0 |
2020-09-09 | 36.37 | 35.84 | 36.26 | 35.89 | 4106800.0 | 35.32 |
2020-09-08 | 37.2 | 35.99 | 37.06 | 36.04 | 4954500.0 | 35.46 |
2020-09-04 | 38.22 | 37.33 | 37.64 | 37.5 | 6450500.0 | 36.9 |
2020-09-03 | 38.45 | 36.49 | 37.91 | 36.85 | 5060900.0 | 36.26 |
2020-09-02 | 37.79 | 37.06 | 37.14 | 37.67 | 3830400.0 | 37.07 |
2020-09-01 | 37.36 | 36.54 | 36.8 | 37.21 | 3136000.0 | 36.61 |
2020-08-31 | 37.56 | 36.78 | 37.56 | 36.98 | 3874600.0 | 36.39 |
2020-08-28 | 37.72 | 37.22 | 37.72 | 37.56 | 3139000.0 | 36.96 |
2020-08-27 | 37.76 | 36.61 | 36.62 | 37.55 | 4594300.0 | 36.95 |
2020-08-26 | 36.86 | 36.29 | 36.67 | 36.62 | 3219600.0 | 36.03 |
2020-08-25 | 36.95 | 36.47 | 36.74 | 36.67 | 4094600.0 | 36.08 |
2020-08-24 | 36.5 | 35.56 | 35.73 | 36.4 | 5810000.0 | 35.82 |
2020-08-21 | 36.08 | 35.6 | 35.93 | 35.73 | 2607200.0 | 35.16 |
2020-08-20 | 36.64 | 35.73 | 36.55 | 35.87 | 4403100.0 | 35.3 |
2020-08-19 | 37.71 | 36.81 | 37.02 | 36.99 | 4280000.0 | 36.4 |
2020-08-18 | 37.09 | 36.68 | 37.01 | 36.79 | 4003100.0 | 36.2 |
2020-08-17 | 37.64 | 36.91 | 37.57 | 37.09 | 4786500.0 | 36.5 |
2020-08-14 | 37.78 | 37.12 | 37.12 | 37.53 | 2651700.0 | 36.93 |
2020-08-13 | 37.82 | 36.89 | 37.38 | 37.28 | 4609400.0 | 36.68 |
2020-08-12 | 38.94 | 37.63 | 38.93 | 37.98 | 3680300.0 | 37.37 |
2020-08-11 | 39.16 | 38.07 | 38.66 | 38.14 | 4709500.0 | 37.53 |
2020-08-10 | 38.13 | 37.54 | 37.79 | 37.94 | 4859700.0 | 37.33 |
2020-08-07 | 37.83 | 35.94 | 35.96 | 37.75 | 5757400.0 | 37.15 |
2020-08-06 | 36.48 | 35.88 | 36.11 | 35.99 | 3047500.0 | 35.41 |
2020-08-05 | 36.36 | 35.86 | 36.07 | 36.3 | 5788500.0 | 35.72 |
2020-08-04 | 36.28 | 35.63 | 35.96 | 35.84 | 4849100.0 | 35.27 |
2020-08-03 | 36.15 | 35.52 | 35.93 | 36.03 | 4073900.0 | 35.45 |
2020-07-31 | 35.99 | 35.57 | 35.76 | 35.85 | 4726900.0 | 35.28 |
2020-07-30 | 35.91 | 35.45 | 35.82 | 35.86 | 4703900.0 | 35.29 |
2020-07-29 | 36.53 | 35.62 | 36.14 | 36.35 | 5475500.0 | 35.77 |
2020-07-28 | 36.22 | 35.5 | 35.53 | 36.07 | 5882400.0 | 35.49 |
2020-07-27 | 35.97 | 35.27 | 35.92 | 35.75 | 4402000.0 | 35.18 |
2020-07-24 | 36.75 | 36.09 | 36.35 | 36.23 | 5809100.0 | 35.65 |
2020-07-23 | 36.67 | 35.65 | 35.95 | 36.54 | 5495600.0 | 35.65 |
2020-07-22 | 36.58 | 35.51 | 36.5 | 36.04 | 7478100.0 | 35.16 |
2020-07-21 | 36.74 | 35.8 | 36.08 | 36.69 | 6877900.0 | 35.8 |
2020-07-20 | 36.18 | 35.72 | 35.86 | 35.94 | 3916800.0 | 35.07 |
2020-07-17 | 36.9 | 36.04 | 36.86 | 36.12 | 6360400.0 | 35.24 |
2020-07-16 | 37.39 | 36.17 | 36.66 | 36.74 | 6434900.0 | 35.85 |
2020-07-15 | 37.4 | 36.0 | 36.96 | 36.86 | 14629300.0 | 35.96 |
2020-07-14 | 39.29 | 38.28 | 38.69 | 38.97 | 5500500.0 | 38.02 |
2020-07-13 | 39.29 | 38.05 | 38.91 | 38.86 | 4760500.0 | 37.91 |
2020-07-10 | 38.49 | 37.07 | 37.15 | 38.38 | 3412100.0 | 37.45 |
2020-07-09 | 38.77 | 36.98 | 38.53 | 37.15 | 6186500.0 | 36.25 |
2020-07-08 | 38.94 | 37.77 | 37.87 | 38.82 | 7450600.0 | 37.88 |
2020-07-07 | 38.24 | 37.62 | 38.15 | 37.77 | 4163600.0 | 36.85 |
2020-07-06 | 38.96 | 38.29 | 38.7 | 38.55 | 3910400.0 | 37.61 |
2020-07-02 | 38.89 | 37.8 | 38.32 | 37.94 | 4114500.0 | 37.02 |
2020-07-01 | 38.76 | 37.43 | 38.69 | 37.59 | 5924000.0 | 36.67 |
2020-06-30 | 38.88 | 36.88 | 36.98 | 38.65 | 8099100.0 | 37.71 |
2020-06-29 | 37.29 | 36.63 | 36.85 | 36.95 | 4300400.0 | 36.05 |
2020-06-26 | 37.73 | 36.04 | 37.55 | 36.32 | 7386900.0 | 35.44 |
2020-06-25 | 38.24 | 36.98 | 37.09 | 38.15 | 7176300.0 | 37.22 |
2020-06-24 | 38.29 | 37.2 | 38.22 | 37.23 | 7383200.0 | 36.32 |
2020-06-23 | 39.52 | 38.69 | 39.13 | 38.72 | 4882700.0 | 37.78 |
2020-06-22 | 39.15 | 38.42 | 38.78 | 38.53 | 3967900.0 | 37.59 |
2020-06-19 | 39.4 | 38.3 | 39.35 | 39.23 | 13322600.0 | 38.28 |
2020-06-18 | 39.15 | 38.2 | 38.31 | 38.63 | 3606300.0 | 37.69 |
2020-06-17 | 39.37 | 38.32 | 38.74 | 38.73 | 4841900.0 | 37.79 |
2020-06-16 | 39.85 | 38.22 | 39.72 | 38.72 | 4984000.0 | 37.78 |
2020-06-15 | 38.65 | 36.85 | 37.07 | 38.43 | 4125300.0 | 37.49 |
2020-06-12 | 39.27 | 37.28 | 39.07 | 38.44 | 6191700.0 | 37.5 |
2020-06-11 | 39.18 | 37.53 | 38.34 | 37.68 | 8338500.0 | 36.76 |
2020-06-10 | 41.19 | 39.81 | 41.19 | 39.95 | 6664600.0 | 38.98 |
2020-06-09 | 41.77 | 40.95 | 41.16 | 41.42 | 4537800.0 | 40.41 |
2020-06-08 | 43.17 | 41.52 | 42.88 | 42.29 | 5488500.0 | 41.26 |
2020-06-05 | 42.99 | 41.61 | 42.89 | 42.3 | 7172100.0 | 41.27 |
2020-06-04 | 40.45 | 38.95 | 39.17 | 40.44 | 5165800.0 | 39.46 |
2020-06-03 | 39.6 | 38.86 | 39.06 | 39.34 | 4370800.0 | 38.38 |
2020-06-02 | 38.54 | 37.94 | 38.07 | 38.33 | 3989100.0 | 37.4 |
2020-06-01 | 38.09 | 37.26 | 37.37 | 37.7 | 2999900.0 | 36.78 |
2020-05-29 | 37.69 | 36.69 | 37.05 | 37.17 | 5766700.0 | 36.27 |
2020-05-28 | 39.21 | 37.57 | 39.11 | 37.59 | 5393200.0 | 36.67 |
2020-05-27 | 38.93 | 37.59 | 38.39 | 38.57 | 7335800.0 | 37.63 |
2020-05-26 | 37.68 | 35.55 | 35.69 | 36.89 | 7954300.0 | 35.99 |
2020-05-22 | 35.06 | 34.3 | 35.06 | 34.5 | 5236400.0 | 33.66 |
2020-05-21 | 35.23 | 34.6 | 34.65 | 34.98 | 5796600.0 | 34.13 |
2020-05-20 | 34.96 | 34.01 | 34.06 | 34.84 | 6587000.0 | 33.99 |
2020-05-19 | 33.96 | 33.11 | 33.58 | 33.52 | 5591300.0 | 32.7 |
2020-05-18 | 33.95 | 32.76 | 33.06 | 33.73 | 6944200.0 | 32.91 |
2020-05-15 | 32.38 | 31.7 | 32.06 | 32.06 | 4121500.0 | 31.28 |
2020-05-14 | 32.6 | 31.24 | 31.96 | 32.44 | 7074400.0 | 31.65 |
2020-05-13 | 32.73 | 31.65 | 32.62 | 32.49 | 6877100.0 | 31.7 |
2020-05-12 | 34.81 | 32.98 | 34.58 | 32.99 | 6567800.0 | 32.19 |
2020-05-11 | 34.91 | 34.39 | 34.83 | 34.45 | 5014500.0 | 33.61 |
2020-05-08 | 35.62 | 34.82 | 35.56 | 35.34 | 4758000.0 | 34.48 |
2020-05-07 | 35.85 | 34.7 | 34.98 | 34.85 | 5595100.0 | 34.0 |
2020-05-06 | 35.54 | 34.49 | 35.4 | 34.5 | 5061400.0 | 33.66 |
2020-05-05 | 36.18 | 35.13 | 36.03 | 35.14 | 3679600.0 | 34.28 |
2020-05-04 | 35.74 | 35.06 | 35.65 | 35.54 | 4139300.0 | 34.67 |
2020-05-01 | 36.74 | 35.85 | 36.65 | 36.0 | 4005200.0 | 35.12 |
2020-04-30 | 37.72 | 36.93 | 37.28 | 37.54 | 4397300.0 | 36.63 |
2020-04-29 | 38.39 | 37.43 | 38.39 | 38.02 | 7789900.0 | 37.09 |
2020-04-28 | 38.25 | 37.32 | 38.07 | 37.4 | 3929100.0 | 36.49 |
2020-04-27 | 37.23 | 35.69 | 35.85 | 36.94 | 5342600.0 | 36.04 |
2020-04-24 | 36.08 | 35.08 | 35.75 | 35.76 | 4132500.0 | 34.59 |
2020-04-23 | 35.95 | 35.1 | 35.71 | 35.32 | 4287700.0 | 34.16 |
2020-04-22 | 35.91 | 35.15 | 35.91 | 35.52 | 4128400.0 | 34.35 |
2020-04-21 | 36.1 | 34.87 | 35.33 | 35.21 | 6780000.0 | 34.06 |
2020-04-20 | 36.87 | 35.9 | 36.75 | 36.41 | 6156100.0 | 35.22 |
2020-04-17 | 37.78 | 36.82 | 37.47 | 37.39 | 8579700.0 | 36.16 |
2020-04-16 | 37.77 | 35.52 | 37.24 | 36.14 | 9772300.0 | 34.95 |
2020-04-15 | 35.19 | 34.43 | 34.91 | 34.63 | 5291500.0 | 33.49 |
2020-04-14 | 36.95 | 35.5 | 36.73 | 36.34 | 5368300.0 | 35.15 |
2020-04-13 | 37.0 | 35.41 | 36.98 | 36.0 | 7002800.0 | 34.82 |
2020-04-09 | 37.88 | 36.17 | 36.34 | 37.14 | 8038600.0 | 35.92 |
2020-04-08 | 35.9 | 34.71 | 35.09 | 35.65 | 5860600.0 | 34.48 |
2020-04-07 | 37.31 | 34.74 | 37.18 | 34.8 | 8191400.0 | 33.66 |
2020-04-06 | 35.72 | 34.45 | 35.63 | 35.24 | 6782000.0 | 34.08 |
2020-04-03 | 34.23 | 32.96 | 33.46 | 33.75 | 5085400.0 | 32.64 |
2020-04-02 | 33.95 | 32.07 | 32.4 | 33.64 | 6709700.0 | 32.54 |
2020-04-01 | 33.1 | 31.38 | 31.95 | 32.7 | 7727200.0 | 31.63 |
2020-03-31 | 34.88 | 33.29 | 33.56 | 33.68 | 7047300.0 | 32.58 |
2020-03-30 | 34.18 | 31.72 | 32.6 | 34.0 | 6232200.0 | 32.88 |
2020-03-27 | 33.53 | 31.28 | 31.63 | 32.54 | 5764500.0 | 31.47 |
2020-03-26 | 33.17 | 30.93 | 31.93 | 33.0 | 8440900.0 | 31.92 |
2020-03-25 | 32.89 | 29.51 | 31.51 | 31.64 | 9866600.0 | 30.6 |
2020-03-24 | 31.59 | 29.17 | 29.21 | 31.0 | 9411600.0 | 29.98 |
2020-03-23 | 28.96 | 26.93 | 28.81 | 27.49 | 8555200.0 | 26.59 |
2020-03-20 | 31.31 | 28.87 | 30.3 | 29.07 | 9555900.0 | 28.12 |
2020-03-19 | 31.32 | 27.7 | 28.46 | 30.0 | 7907500.0 | 29.02 |
2020-03-18 | 29.54 | 26.4 | 28.06 | 28.76 | 10176600.0 | 27.82 |
2020-03-17 | 30.6 | 28.19 | 30.13 | 29.97 | 11954600.0 | 28.99 |
2020-03-16 | 32.62 | 29.0 | 29.14 | 29.18 | 9714900.0 | 28.22 |
2020-03-13 | 34.13 | 30.45 | 31.75 | 34.13 | 9089100.0 | 33.01 |
2020-03-12 | 32.34 | 29.4 | 31.85 | 29.52 | 9726400.0 | 28.55 |
2020-03-11 | 35.92 | 33.7 | 35.62 | 34.2 | 8599400.0 | 33.08 |
2020-03-10 | 36.61 | 35.04 | 36.51 | 36.55 | 8741400.0 | 35.35 |
2020-03-09 | 37.44 | 34.2 | 34.8 | 34.95 | 8351900.0 | 33.8 |
2020-03-06 | 38.74 | 37.36 | 37.57 | 38.07 | 9299800.0 | 36.82 |
2020-03-05 | 40.12 | 38.16 | 38.56 | 39.3 | 10984100.0 | 38.01 |
2020-03-04 | 40.91 | 38.65 | 39.31 | 40.5 | 12017400.0 | 39.17 |
2020-03-03 | 40.94 | 38.1 | 40.89 | 38.83 | 14057800.0 | 37.56 |
2020-03-02 | 40.96 | 39.2 | 40.03 | 40.96 | 11490700.0 | 39.62 |
2020-02-28 | 40.07 | 38.54 | 39.52 | 39.9 | 14506900.0 | 38.59 |
2020-02-27 | 42.82 | 40.23 | 40.51 | 40.96 | 11049300.0 | 39.62 |
2020-02-26 | 42.07 | 41.19 | 41.82 | 41.37 | 6741400.0 | 40.01 |
2020-02-25 | 43.42 | 41.33 | 43.21 | 41.59 | 5765100.0 | 40.23 |
2020-02-24 | 44.12 | 42.9 | 44.02 | 43.13 | 5088300.0 | 41.72 |
2020-02-21 | 45.74 | 44.83 | 45.51 | 45.04 | 5058500.0 | 43.56 |
2020-02-20 | 46.3 | 45.6 | 45.8 | 45.83 | 2925800.0 | 44.33 |
2020-02-19 | 46.01 | 45.2 | 45.3 | 45.92 | 3957000.0 | 44.41 |
2020-02-18 | 46.03 | 45.18 | 45.8 | 45.29 | 3253200.0 | 43.8 |