名前 | Blackbaud Inc. Common Stock |
ティッカー | BLKB |
国 | United States |
上場年 | 2004.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 77.72 | 72.48 | 77.42 | 72.91 | 437100.0 | 72.91 |
2021-02-12 | 79.71 | 75.54 | 79.19 | 76.54 | 366900.0 | 76.54 |
2021-02-11 | 80.0 | 77.74 | 78.11 | 78.99 | 556500.0 | 78.99 |
2021-02-10 | 79.77 | 77.66 | 79.07 | 78.34 | 614900.0 | 78.34 |
2021-02-09 | 77.29 | 70.56 | 71.71 | 77.2 | 749100.0 | 77.2 |
2021-02-08 | 72.47 | 70.36 | 71.05 | 72.37 | 479400.0 | 72.37 |
2021-02-05 | 70.63 | 69.14 | 69.5 | 70.62 | 184700.0 | 70.62 |
2021-02-04 | 68.93 | 67.74 | 67.99 | 68.63 | 164000.0 | 68.63 |
2021-02-03 | 68.4 | 66.84 | 67.31 | 67.79 | 295900.0 | 67.79 |
2021-02-02 | 67.71 | 65.68 | 67.18 | 67.27 | 472800.0 | 67.27 |
2021-02-01 | 67.82 | 64.94 | 66.82 | 66.73 | 457700.0 | 66.73 |
2021-01-29 | 68.09 | 66.23 | 67.74 | 66.49 | 588100.0 | 66.49 |
2021-01-28 | 70.98 | 66.39 | 69.82 | 67.22 | 312100.0 | 67.22 |
2021-01-27 | 71.0 | 62.75 | 65.08 | 69.18 | 565500.0 | 69.18 |
2021-01-26 | 66.85 | 65.44 | 66.35 | 66.42 | 287000.0 | 66.42 |
2021-01-25 | 66.82 | 64.98 | 66.17 | 65.76 | 341200.0 | 65.76 |
2021-01-22 | 66.17 | 64.1 | 64.36 | 66.04 | 235400.0 | 66.04 |
2021-01-21 | 65.84 | 64.74 | 65.84 | 64.9 | 248100.0 | 64.9 |
2021-01-20 | 65.77 | 63.7 | 63.7 | 65.54 | 287200.0 | 65.54 |
2021-01-19 | 64.77 | 62.99 | 64.77 | 63.9 | 488000.0 | 63.9 |
2021-01-15 | 64.74 | 60.01 | 63.2 | 63.71 | 309000.0 | 63.71 |
2021-01-14 | 64.12 | 61.67 | 62.2 | 63.64 | 245700.0 | 63.64 |
2021-01-13 | 62.64 | 60.96 | 62.46 | 61.62 | 295500.0 | 61.62 |
2021-01-12 | 62.37 | 61.11 | 61.93 | 62.21 | 483800.0 | 62.21 |
2021-01-11 | 62.1 | 60.88 | 61.19 | 61.62 | 232300.0 | 61.62 |
2021-01-08 | 62.48 | 61.3 | 61.34 | 62.24 | 341200.0 | 62.24 |
2021-01-07 | 61.29 | 59.48 | 59.64 | 61.0 | 312900.0 | 61.0 |
2021-01-06 | 60.49 | 56.0 | 58.17 | 59.68 | 541100.0 | 59.68 |
2021-01-05 | 58.49 | 56.01 | 57.76 | 58.08 | 406700.0 | 58.08 |
2021-01-04 | 57.92 | 56.42 | 57.8 | 57.16 | 455700.0 | 57.16 |
2020-12-31 | 57.86 | 56.4 | 57.25 | 57.56 | 335400.0 | 57.56 |
2020-12-30 | 58.0 | 57.04 | 57.41 | 57.49 | 315300.0 | 57.49 |
2020-12-29 | 58.23 | 56.86 | 57.91 | 57.07 | 281000.0 | 57.07 |
2020-12-28 | 59.57 | 57.63 | 59.31 | 57.97 | 262400.0 | 57.97 |
2020-12-24 | 59.33 | 58.52 | 59.32 | 58.88 | 135500.0 | 58.88 |
2020-12-23 | 59.9 | 58.46 | 59.26 | 59.22 | 330700.0 | 59.22 |
2020-12-22 | 59.43 | 56.77 | 57.0 | 59.26 | 306200.0 | 59.26 |
2020-12-21 | 56.77 | 54.09 | 55.14 | 56.77 | 442500.0 | 56.77 |
2020-12-18 | 58.53 | 55.36 | 57.62 | 56.08 | 1249600.0 | 56.08 |
2020-12-17 | 58.45 | 57.07 | 57.71 | 57.33 | 422700.0 | 57.33 |
2020-12-16 | 58.31 | 56.69 | 57.53 | 57.38 | 448600.0 | 57.38 |
2020-12-15 | 58.42 | 57.06 | 58.27 | 57.57 | 284000.0 | 57.57 |
2020-12-14 | 58.66 | 56.28 | 56.55 | 57.3 | 412900.0 | 57.3 |
2020-12-11 | 57.13 | 55.1 | 55.83 | 55.92 | 261000.0 | 55.92 |
2020-12-10 | 56.95 | 55.32 | 56.04 | 56.28 | 262300.0 | 56.28 |
2020-12-09 | 57.7 | 56.02 | 57.7 | 56.31 | 389700.0 | 56.31 |
2020-12-08 | 58.16 | 55.55 | 55.81 | 57.35 | 370100.0 | 57.35 |
2020-12-07 | 57.28 | 56.09 | 56.72 | 56.28 | 169700.0 | 56.28 |
2020-12-04 | 57.44 | 54.98 | 56.01 | 56.99 | 244500.0 | 56.99 |
2020-12-03 | 57.45 | 54.57 | 55.48 | 55.59 | 291300.0 | 55.59 |
2020-12-02 | 57.16 | 54.09 | 54.39 | 55.09 | 355000.0 | 55.09 |
2020-12-01 | 57.29 | 54.83 | 55.45 | 56.68 | 505300.0 | 56.68 |
2020-11-30 | 57.0 | 54.63 | 55.72 | 55.09 | 513500.0 | 55.09 |
2020-11-27 | 56.35 | 55.15 | 56.07 | 55.6 | 140300.0 | 55.6 |
2020-11-25 | 57.33 | 55.45 | 56.95 | 56.3 | 249200.0 | 56.3 |
2020-11-24 | 57.15 | 54.8 | 55.59 | 56.83 | 415300.0 | 56.83 |
2020-11-23 | 55.45 | 53.04 | 53.59 | 55.16 | 275800.0 | 55.16 |
2020-11-20 | 54.09 | 52.85 | 53.08 | 53.32 | 266300.0 | 53.32 |
2020-11-19 | 54.32 | 52.63 | 53.25 | 53.65 | 230800.0 | 53.65 |
2020-11-18 | 54.9 | 52.4 | 53.17 | 53.51 | 264100.0 | 53.51 |
2020-11-17 | 53.62 | 51.73 | 52.16 | 53.32 | 264500.0 | 53.32 |
2020-11-16 | 53.5 | 51.26 | 52.86 | 52.3 | 282400.0 | 52.3 |
2020-11-13 | 52.74 | 51.28 | 51.72 | 52.37 | 302900.0 | 52.37 |
2020-11-12 | 52.9 | 49.21 | 51.51 | 50.51 | 426800.0 | 50.51 |
2020-11-11 | 52.93 | 50.76 | 52.09 | 51.86 | 229600.0 | 51.86 |
2020-11-10 | 53.44 | 51.1 | 52.03 | 51.79 | 300900.0 | 51.79 |
2020-11-09 | 54.89 | 51.71 | 52.7 | 51.81 | 402300.0 | 51.81 |
2020-11-06 | 51.34 | 49.51 | 51.04 | 49.86 | 335600.0 | 49.86 |
2020-11-05 | 51.56 | 48.0 | 48.0 | 51.02 | 451000.0 | 51.02 |
2020-11-04 | 49.8 | 47.55 | 48.86 | 47.6 | 340500.0 | 47.6 |
2020-11-03 | 49.87 | 48.52 | 49.49 | 49.51 | 456200.0 | 49.51 |
2020-11-02 | 49.82 | 46.86 | 49.82 | 48.42 | 612800.0 | 48.42 |
2020-10-30 | 51.93 | 48.57 | 51.09 | 49.34 | 948700.0 | 49.34 |
2020-10-29 | 53.77 | 47.65 | 53.43 | 51.5 | 1544100.0 | 51.5 |
2020-10-28 | 58.08 | 55.96 | 57.57 | 57.76 | 626300.0 | 57.76 |
2020-10-27 | 58.81 | 57.03 | 58.22 | 58.49 | 475500.0 | 58.49 |
2020-10-26 | 58.11 | 55.95 | 56.56 | 57.97 | 557700.0 | 57.97 |
2020-10-23 | 59.01 | 56.61 | 59.01 | 57.36 | 187300.0 | 57.36 |
2020-10-22 | 58.79 | 57.04 | 58.49 | 58.53 | 459900.0 | 58.53 |
2020-10-21 | 58.53 | 57.76 | 58.26 | 58.26 | 214100.0 | 58.26 |
2020-10-20 | 59.25 | 57.21 | 58.92 | 58.24 | 270200.0 | 58.24 |
2020-10-19 | 58.48 | 57.77 | 58.47 | 58.09 | 268300.0 | 58.09 |
2020-10-16 | 58.29 | 57.09 | 57.73 | 58.06 | 222000.0 | 58.06 |
2020-10-15 | 57.7 | 55.52 | 56.07 | 57.62 | 212900.0 | 57.62 |
2020-10-14 | 58.4 | 56.08 | 58.04 | 56.74 | 205200.0 | 56.74 |
2020-10-13 | 58.93 | 57.82 | 58.61 | 57.92 | 225300.0 | 57.92 |
2020-10-12 | 60.42 | 58.9 | 60.42 | 59.05 | 189700.0 | 59.05 |
2020-10-09 | 60.11 | 59.17 | 59.57 | 59.93 | 175700.0 | 59.93 |
2020-10-08 | 59.74 | 57.69 | 58.54 | 59.0 | 211800.0 | 59.0 |
2020-10-07 | 57.97 | 56.58 | 56.96 | 57.68 | 263100.0 | 57.68 |
2020-10-06 | 58.14 | 55.96 | 55.96 | 56.75 | 357700.0 | 56.75 |
2020-10-05 | 55.99 | 54.82 | 54.82 | 55.71 | 293700.0 | 55.71 |
2020-10-02 | 55.81 | 53.99 | 54.27 | 54.23 | 324300.0 | 54.23 |
2020-10-01 | 56.38 | 55.13 | 55.66 | 55.45 | 294000.0 | 55.45 |
2020-09-30 | 57.38 | 55.83 | 56.61 | 55.83 | 254800.0 | 55.83 |
2020-09-29 | 57.93 | 56.85 | 57.77 | 57.3 | 107900.0 | 57.3 |
2020-09-28 | 58.18 | 57.22 | 57.51 | 57.89 | 226900.0 | 57.89 |
2020-09-25 | 57.14 | 55.88 | 56.24 | 56.77 | 338000.0 | 56.77 |
2020-09-24 | 57.51 | 55.86 | 57.29 | 56.29 | 235300.0 | 56.29 |
2020-09-23 | 60.41 | 57.53 | 59.13 | 57.56 | 518600.0 | 57.56 |
2020-09-22 | 59.71 | 56.69 | 58.14 | 59.35 | 393000.0 | 59.35 |
2020-09-21 | 57.83 | 54.99 | 55.38 | 57.64 | 441700.0 | 57.64 |
2020-09-18 | 57.15 | 55.3 | 56.75 | 56.5 | 1847900.0 | 56.5 |
2020-09-17 | 56.31 | 55.43 | 55.94 | 56.05 | 243300.0 | 56.05 |
2020-09-16 | 57.92 | 56.61 | 57.36 | 56.98 | 345400.0 | 56.98 |
2020-09-15 | 57.82 | 56.35 | 56.35 | 56.98 | 400800.0 | 56.98 |
2020-09-14 | 57.59 | 54.84 | 57.41 | 56.13 | 582600.0 | 56.13 |
2020-09-11 | 58.59 | 56.22 | 58.46 | 57.25 | 411200.0 | 57.25 |
2020-09-10 | 59.44 | 57.43 | 57.8 | 58.07 | 473700.0 | 58.07 |
2020-09-09 | 58.09 | 56.17 | 58.04 | 57.4 | 321600.0 | 57.4 |
2020-09-08 | 59.21 | 57.3 | 59.11 | 57.32 | 257600.0 | 57.32 |
2020-09-04 | 62.26 | 57.75 | 62.26 | 60.02 | 318700.0 | 60.02 |
2020-09-03 | 65.95 | 61.45 | 65.95 | 62.04 | 207100.0 | 62.04 |
2020-09-02 | 66.39 | 65.28 | 65.44 | 66.22 | 202400.0 | 66.22 |
2020-09-01 | 65.44 | 63.46 | 63.46 | 65.33 | 257900.0 | 65.33 |
2020-08-31 | 66.02 | 63.64 | 65.62 | 63.85 | 412300.0 | 63.85 |
2020-08-28 | 66.27 | 65.0 | 65.9 | 65.78 | 441400.0 | 65.78 |
2020-08-27 | 64.61 | 63.43 | 64.23 | 63.84 | 205600.0 | 63.84 |
2020-08-26 | 66.25 | 63.55 | 65.58 | 64.26 | 195700.0 | 64.26 |
2020-08-25 | 65.85 | 64.88 | 65.45 | 65.31 | 248200.0 | 65.31 |
2020-08-24 | 65.9 | 64.99 | 65.9 | 65.26 | 168700.0 | 65.26 |
2020-08-21 | 66.35 | 65.01 | 66.34 | 65.55 | 190200.0 | 65.55 |
2020-08-20 | 66.52 | 64.89 | 65.25 | 66.05 | 222900.0 | 66.05 |
2020-08-19 | 65.81 | 64.05 | 64.21 | 65.61 | 298200.0 | 65.61 |
2020-08-18 | 64.28 | 63.24 | 63.37 | 64.2 | 257600.0 | 64.2 |
2020-08-17 | 64.09 | 62.79 | 63.56 | 63.21 | 219500.0 | 63.21 |
2020-08-14 | 64.04 | 63.13 | 63.8 | 63.61 | 157800.0 | 63.61 |
2020-08-13 | 64.41 | 63.31 | 63.35 | 63.79 | 201600.0 | 63.79 |
2020-08-12 | 65.67 | 63.63 | 65.33 | 63.68 | 325300.0 | 63.68 |
2020-08-11 | 66.51 | 64.62 | 66.15 | 64.68 | 265200.0 | 64.68 |
2020-08-10 | 67.43 | 65.58 | 66.92 | 65.72 | 269600.0 | 65.72 |
2020-08-07 | 66.99 | 65.01 | 65.35 | 66.88 | 298000.0 | 66.88 |
2020-08-06 | 65.9 | 63.76 | 64.17 | 65.85 | 375600.0 | 65.85 |
2020-08-05 | 65.24 | 63.82 | 64.8 | 63.95 | 340200.0 | 63.95 |
2020-08-04 | 64.25 | 61.82 | 63.84 | 63.89 | 310100.0 | 63.89 |
2020-08-03 | 64.9 | 62.43 | 62.43 | 63.99 | 474600.0 | 63.99 |
2020-07-31 | 64.81 | 61.4 | 64.42 | 62.54 | 589900.0 | 62.54 |
2020-07-30 | 65.9 | 57.74 | 58.8 | 64.92 | 1530200.0 | 64.92 |
2020-07-29 | 56.91 | 54.74 | 55.71 | 56.55 | 1138600.0 | 56.55 |
2020-07-28 | 55.52 | 54.5 | 54.66 | 55.06 | 1021300.0 | 55.06 |
2020-07-27 | 55.4 | 53.54 | 55.04 | 54.71 | 953700.0 | 54.71 |
2020-07-24 | 55.52 | 51.44 | 54.73 | 55.39 | 1375900.0 | 55.39 |
2020-07-23 | 56.32 | 54.51 | 55.63 | 55.27 | 323000.0 | 55.27 |
2020-07-22 | 56.5 | 55.31 | 55.31 | 55.88 | 315500.0 | 55.88 |
2020-07-21 | 56.54 | 55.3 | 55.97 | 55.71 | 223700.0 | 55.71 |
2020-07-20 | 55.93 | 54.01 | 54.01 | 55.09 | 341200.0 | 55.09 |
2020-07-17 | 54.5 | 52.35 | 53.28 | 54.3 | 669200.0 | 54.3 |
2020-07-16 | 54.87 | 53.03 | 54.29 | 53.44 | 231500.0 | 53.44 |
2020-07-15 | 55.47 | 53.98 | 55.2 | 55.02 | 500100.0 | 55.02 |
2020-07-14 | 56.8 | 53.78 | 56.54 | 54.11 | 374300.0 | 54.11 |
2020-07-13 | 58.69 | 56.11 | 57.88 | 56.24 | 421600.0 | 56.24 |
2020-07-10 | 58.07 | 56.63 | 57.08 | 57.53 | 258500.0 | 57.53 |
2020-07-09 | 57.96 | 55.9 | 57.9 | 57.18 | 263200.0 | 57.18 |
2020-07-08 | 58.3 | 56.51 | 57.3 | 57.85 | 230300.0 | 57.85 |
2020-07-07 | 60.06 | 57.24 | 60.0 | 57.38 | 226500.0 | 57.38 |
2020-07-06 | 60.79 | 59.25 | 60.45 | 59.44 | 848600.0 | 59.44 |
2020-07-02 | 59.98 | 57.39 | 59.89 | 58.64 | 230100.0 | 58.64 |
2020-07-01 | 59.07 | 56.29 | 56.9 | 58.69 | 291900.0 | 58.69 |
2020-06-30 | 58.47 | 56.58 | 57.17 | 57.08 | 373800.0 | 57.08 |
2020-06-29 | 57.55 | 55.27 | 56.24 | 57.12 | 264500.0 | 57.12 |
2020-06-26 | 58.58 | 55.43 | 57.36 | 55.49 | 504000.0 | 55.49 |
2020-06-25 | 57.72 | 56.42 | 57.01 | 57.66 | 239300.0 | 57.66 |
2020-06-24 | 59.45 | 56.36 | 58.73 | 57.19 | 298500.0 | 57.19 |
2020-06-23 | 60.07 | 58.54 | 59.52 | 59.42 | 473900.0 | 59.42 |
2020-06-22 | 60.1 | 58.4 | 59.65 | 58.98 | 363200.0 | 58.98 |
2020-06-19 | 61.78 | 59.44 | 60.88 | 60.33 | 1132200.0 | 60.33 |
2020-06-18 | 60.86 | 57.96 | 58.46 | 60.05 | 267400.0 | 60.05 |
2020-06-17 | 61.59 | 59.0 | 61.49 | 59.09 | 284400.0 | 59.09 |
2020-06-16 | 62.42 | 59.94 | 61.95 | 61.67 | 351500.0 | 61.67 |
2020-06-15 | 60.08 | 54.92 | 55.43 | 59.45 | 595700.0 | 59.45 |
2020-06-12 | 58.48 | 55.0 | 58.33 | 56.66 | 520600.0 | 56.66 |
2020-06-11 | 56.59 | 54.06 | 55.88 | 55.67 | 608100.0 | 55.67 |
2020-06-10 | 60.27 | 58.36 | 60.05 | 58.43 | 429300.0 | 58.43 |
2020-06-09 | 62.29 | 59.91 | 61.76 | 60.03 | 350500.0 | 60.03 |
2020-06-08 | 63.99 | 61.65 | 63.99 | 62.5 | 489600.0 | 62.5 |
2020-06-05 | 64.04 | 61.71 | 62.05 | 63.17 | 376500.0 | 63.17 |
2020-06-04 | 61.14 | 59.42 | 60.59 | 60.09 | 240600.0 | 60.09 |
2020-06-03 | 61.68 | 60.34 | 61.31 | 61.22 | 344100.0 | 61.22 |
2020-06-02 | 60.3 | 59.02 | 60.23 | 60.0 | 225000.0 | 60.0 |
2020-06-01 | 60.25 | 58.1 | 58.9 | 59.65 | 369600.0 | 59.65 |
2020-05-29 | 58.91 | 56.99 | 57.64 | 58.61 | 351100.0 | 58.61 |
2020-05-28 | 62.04 | 57.87 | 61.97 | 58.43 | 339200.0 | 58.43 |
2020-05-27 | 61.39 | 57.59 | 58.54 | 61.23 | 409900.0 | 61.23 |
2020-05-26 | 59.8 | 57.29 | 58.83 | 57.6 | 574000.0 | 57.6 |
2020-05-22 | 57.21 | 55.73 | 56.98 | 56.65 | 326000.0 | 56.65 |
2020-05-21 | 56.54 | 54.7 | 55.23 | 56.45 | 422100.0 | 56.45 |
2020-05-20 | 55.87 | 54.83 | 55.0 | 55.38 | 387600.0 | 55.38 |
2020-05-19 | 54.63 | 52.59 | 53.16 | 54.16 | 425500.0 | 54.16 |
2020-05-18 | 53.87 | 51.65 | 53.66 | 53.22 | 431400.0 | 53.22 |
2020-05-15 | 51.52 | 48.05 | 48.84 | 51.23 | 381200.0 | 51.23 |
2020-05-14 | 49.19 | 45.77 | 47.71 | 49.07 | 680600.0 | 49.07 |
2020-05-13 | 50.87 | 48.09 | 49.99 | 48.77 | 445400.0 | 48.77 |
2020-05-12 | 53.07 | 50.25 | 52.03 | 50.57 | 471000.0 | 50.57 |
2020-05-11 | 53.51 | 51.94 | 53.0 | 52.16 | 515700.0 | 52.16 |
2020-05-08 | 55.49 | 52.95 | 55.0 | 53.83 | 542500.0 | 53.83 |
2020-05-07 | 57.14 | 53.51 | 55.91 | 53.9 | 439400.0 | 53.9 |
2020-05-06 | 57.68 | 54.55 | 56.19 | 55.44 | 617700.0 | 55.44 |
2020-05-05 | 55.99 | 54.04 | 54.1 | 55.42 | 432900.0 | 55.42 |
2020-05-04 | 54.61 | 52.34 | 52.54 | 53.23 | 383600.0 | 53.23 |
2020-05-01 | 54.9 | 52.35 | 53.73 | 53.28 | 289100.0 | 53.28 |
2020-04-30 | 57.23 | 54.21 | 55.56 | 55.26 | 393800.0 | 55.26 |
2020-04-29 | 57.18 | 55.01 | 56.14 | 56.41 | 479900.0 | 56.41 |
2020-04-28 | 54.73 | 52.93 | 54.27 | 54.12 | 454400.0 | 54.12 |
2020-04-27 | 53.13 | 49.16 | 49.16 | 52.48 | 282300.0 | 52.48 |
2020-04-24 | 48.91 | 47.96 | 48.39 | 48.62 | 451200.0 | 48.62 |
2020-04-23 | 49.81 | 48.15 | 49.39 | 48.24 | 403800.0 | 48.24 |
2020-04-22 | 50.55 | 48.95 | 50.55 | 49.0 | 337300.0 | 49.0 |
2020-04-21 | 49.48 | 47.52 | 48.02 | 49.19 | 423200.0 | 49.19 |
2020-04-20 | 52.16 | 49.42 | 50.65 | 49.5 | 375600.0 | 49.5 |
2020-04-17 | 52.55 | 49.71 | 50.19 | 50.5 | 369200.0 | 50.5 |
2020-04-16 | 52.2 | 47.93 | 49.93 | 48.89 | 336700.0 | 48.89 |
2020-04-15 | 52.22 | 49.8 | 50.71 | 50.01 | 462900.0 | 50.01 |
2020-04-14 | 55.06 | 51.99 | 54.58 | 52.77 | 463200.0 | 52.77 |
2020-04-13 | 55.05 | 51.74 | 53.62 | 52.73 | 234500.0 | 52.73 |
2020-04-09 | 56.25 | 51.04 | 51.04 | 54.27 | 843300.0 | 54.27 |
2020-04-08 | 51.2 | 48.2 | 48.44 | 49.97 | 911500.0 | 49.97 |
2020-04-07 | 50.89 | 46.6 | 50.03 | 47.59 | 698600.0 | 47.59 |
2020-04-06 | 51.44 | 48.01 | 50.74 | 49.7 | 1290200.0 | 49.7 |
2020-04-03 | 53.57 | 48.5 | 52.93 | 48.91 | 374400.0 | 48.91 |
2020-04-02 | 53.97 | 51.03 | 51.78 | 53.09 | 465400.0 | 53.09 |
2020-04-01 | 54.3 | 51.77 | 53.25 | 52.34 | 442300.0 | 52.34 |
2020-03-31 | 56.05 | 53.0 | 54.16 | 55.55 | 560500.0 | 55.55 |
2020-03-30 | 54.54 | 52.79 | 53.52 | 54.3 | 640400.0 | 54.3 |
2020-03-27 | 55.59 | 53.02 | 53.98 | 53.18 | 288100.0 | 53.18 |
2020-03-26 | 56.99 | 50.8 | 50.8 | 56.75 | 669000.0 | 56.75 |
2020-03-25 | 53.99 | 49.6 | 52.52 | 49.85 | 535200.0 | 49.85 |
2020-03-24 | 53.02 | 48.61 | 51.3 | 52.32 | 457600.0 | 52.32 |
2020-03-23 | 52.61 | 45.76 | 51.84 | 49.01 | 951200.0 | 49.01 |
2020-03-20 | 56.68 | 48.0 | 49.94 | 51.58 | 1905100.0 | 51.58 |
2020-03-19 | 52.17 | 39.24 | 40.23 | 49.07 | 989600.0 | 49.07 |
2020-03-18 | 43.7 | 38.22 | 42.04 | 40.29 | 602600.0 | 40.29 |
2020-03-17 | 45.5 | 41.29 | 45.18 | 45.05 | 933700.0 | 45.05 |
2020-03-16 | 54.44 | 43.77 | 53.78 | 44.52 | 697500.0 | 44.52 |
2020-03-13 | 59.49 | 51.63 | 56.87 | 55.92 | 564400.0 | 55.92 |
2020-03-12 | 59.5 | 53.48 | 57.3 | 54.63 | 721000.0 | 54.63 |
2020-03-11 | 62.72 | 59.07 | 62.61 | 61.18 | 639700.0 | 61.18 |
2020-03-10 | 64.66 | 61.42 | 63.1 | 64.39 | 540900.0 | 64.39 |
2020-03-09 | 63.96 | 60.12 | 62.78 | 61.67 | 483900.0 | 61.67 |
2020-03-06 | 66.84 | 64.52 | 65.75 | 66.42 | 431400.0 | 66.42 |
2020-03-05 | 68.87 | 66.84 | 67.5 | 67.76 | 447300.0 | 67.76 |
2020-03-04 | 69.33 | 67.09 | 68.84 | 69.14 | 280600.0 | 69.14 |
2020-03-03 | 69.97 | 65.57 | 69.74 | 67.57 | 512400.0 | 67.57 |
2020-03-02 | 70.01 | 66.83 | 68.26 | 69.93 | 408200.0 | 69.93 |
2020-02-28 | 68.34 | 65.85 | 67.04 | 67.8 | 577500.0 | 67.8 |
2020-02-27 | 72.99 | 69.05 | 71.26 | 69.16 | 387800.0 | 69.16 |
2020-02-26 | 75.03 | 72.28 | 73.85 | 72.88 | 198200.0 | 72.76 |
2020-02-25 | 75.41 | 72.25 | 74.63 | 73.4 | 442700.0 | 73.28 |
2020-02-24 | 75.27 | 71.0 | 72.65 | 74.59 | 414700.0 | 74.47 |
2020-02-21 | 77.17 | 74.63 | 76.83 | 75.58 | 422700.0 | 75.46 |
2020-02-20 | 78.94 | 76.25 | 77.75 | 76.85 | 326900.0 | 76.72 |
2020-02-19 | 80.16 | 78.05 | 79.45 | 78.07 | 337500.0 | 77.94 |
2020-02-18 | 81.29 | 78.92 | 80.55 | 79.22 | 378200.0 | 79.09 |