名前 | Ball Corporation Common Stock |
ティッカー | BLL |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 90.65 | 89.13 | 90.1 | 90.18 | 1299700.0 | 90.18 |
2021-02-12 | 89.69 | 88.01 | 88.09 | 89.68 | 1029400.0 | 89.68 |
2021-02-11 | 90.09 | 87.73 | 90.0 | 88.53 | 1625100.0 | 88.53 |
2021-02-10 | 90.47 | 89.08 | 89.68 | 89.91 | 1081500.0 | 89.91 |
2021-02-09 | 90.63 | 88.76 | 89.66 | 88.79 | 1230800.0 | 88.79 |
2021-02-08 | 90.53 | 89.43 | 90.08 | 89.72 | 1536700.0 | 89.72 |
2021-02-05 | 89.58 | 87.62 | 89.58 | 89.39 | 2381400.0 | 89.39 |
2021-02-04 | 91.66 | 87.2 | 90.48 | 88.9 | 3186400.0 | 88.9 |
2021-02-03 | 91.3 | 90.04 | 90.55 | 90.96 | 1617600.0 | 90.96 |
2021-02-02 | 91.64 | 90.09 | 90.12 | 90.51 | 1093700.0 | 90.51 |
2021-02-01 | 89.71 | 88.05 | 88.7 | 89.42 | 2281100.0 | 89.42 |
2021-01-29 | 89.0 | 87.26 | 87.79 | 88.02 | 1965100.0 | 88.02 |
2021-01-28 | 88.7 | 85.99 | 86.09 | 88.26 | 1604700.0 | 88.26 |
2021-01-27 | 87.65 | 85.15 | 87.54 | 85.33 | 2096800.0 | 85.33 |
2021-01-26 | 90.86 | 88.75 | 89.92 | 88.8 | 1875600.0 | 88.8 |
2021-01-25 | 90.92 | 88.35 | 90.76 | 89.86 | 1434800.0 | 89.86 |
2021-01-22 | 91.29 | 89.85 | 91.13 | 90.74 | 1293700.0 | 90.74 |
2021-01-21 | 92.58 | 90.94 | 91.73 | 91.3 | 1495400.0 | 91.3 |
2021-01-20 | 93.0 | 90.14 | 90.22 | 92.26 | 1501400.0 | 92.26 |
2021-01-19 | 91.39 | 90.04 | 90.85 | 90.42 | 1534000.0 | 90.42 |
2021-01-15 | 90.46 | 89.22 | 89.75 | 90.42 | 2023200.0 | 90.42 |
2021-01-14 | 91.54 | 89.86 | 91.43 | 89.93 | 2216000.0 | 89.93 |
2021-01-13 | 91.83 | 89.91 | 90.72 | 91.09 | 1374300.0 | 91.09 |
2021-01-12 | 90.82 | 89.79 | 90.21 | 90.24 | 1517400.0 | 90.24 |
2021-01-11 | 90.99 | 90.2 | 90.24 | 90.56 | 1307400.0 | 90.56 |
2021-01-08 | 91.18 | 89.71 | 90.94 | 90.57 | 1391200.0 | 90.57 |
2021-01-07 | 92.1 | 90.29 | 91.93 | 90.68 | 1448400.0 | 90.68 |
2021-01-06 | 92.96 | 90.71 | 91.01 | 91.67 | 1780500.0 | 91.67 |
2021-01-05 | 90.99 | 89.64 | 89.75 | 90.62 | 1451200.0 | 90.62 |
2021-01-04 | 92.25 | 88.71 | 91.73 | 89.76 | 3659100.0 | 89.76 |
2020-12-31 | 93.33 | 91.58 | 93.1 | 93.18 | 1043800.0 | 93.18 |
2020-12-30 | 93.63 | 92.81 | 93.01 | 92.86 | 794200.0 | 92.86 |
2020-12-29 | 93.48 | 91.93 | 92.04 | 92.24 | 1030300.0 | 92.24 |
2020-12-28 | 93.0 | 91.08 | 92.79 | 91.37 | 959400.0 | 91.37 |
2020-12-24 | 92.42 | 91.65 | 91.99 | 92.34 | 419700.0 | 92.34 |
2020-12-23 | 92.88 | 91.38 | 92.38 | 91.61 | 1104800.0 | 91.61 |
2020-12-22 | 93.28 | 92.1 | 92.47 | 92.49 | 1305500.0 | 92.49 |
2020-12-21 | 92.95 | 90.16 | 90.92 | 92.73 | 1665600.0 | 92.73 |
2020-12-18 | 92.69 | 91.02 | 92.47 | 92.19 | 2752000.0 | 92.19 |
2020-12-17 | 92.62 | 90.81 | 90.98 | 91.98 | 1334500.0 | 91.98 |
2020-12-16 | 92.29 | 90.23 | 92.1 | 90.43 | 1702200.0 | 90.43 |
2020-12-15 | 93.29 | 90.64 | 91.0 | 92.04 | 1937300.0 | 92.04 |
2020-12-14 | 93.79 | 90.13 | 93.02 | 90.3 | 2902700.0 | 90.3 |
2020-12-11 | 93.04 | 91.43 | 92.47 | 92.58 | 2127500.0 | 92.58 |
2020-12-10 | 94.13 | 92.58 | 93.17 | 93.26 | 1735500.0 | 93.26 |
2020-12-09 | 96.16 | 92.83 | 95.94 | 93.36 | 1733400.0 | 93.36 |
2020-12-08 | 96.89 | 94.7 | 94.7 | 95.89 | 1350900.0 | 95.89 |
2020-12-07 | 96.05 | 94.5 | 94.63 | 95.5 | 1603500.0 | 95.5 |
2020-12-04 | 94.63 | 92.73 | 93.0 | 94.16 | 1983300.0 | 94.16 |
2020-12-03 | 94.38 | 92.39 | 93.75 | 92.64 | 1502100.0 | 92.64 |
2020-12-02 | 97.25 | 93.42 | 96.56 | 94.0 | 1693500.0 | 94.0 |
2020-12-01 | 97.96 | 95.95 | 97.25 | 96.82 | 2789300.0 | 96.82 |
2020-11-30 | 97.26 | 95.35 | 96.58 | 96.01 | 2172800.0 | 96.01 |
2020-11-27 | 96.46 | 95.11 | 95.91 | 96.36 | 658700.0 | 96.21 |
2020-11-25 | 96.8 | 95.78 | 96.52 | 96.3 | 1326100.0 | 96.15 |
2020-11-24 | 96.29 | 95.51 | 95.62 | 96.11 | 1820700.0 | 95.96 |
2020-11-23 | 98.2 | 95.17 | 97.2 | 95.44 | 1374400.0 | 95.29 |
2020-11-20 | 98.88 | 96.98 | 98.01 | 97.25 | 2933600.0 | 97.1 |
2020-11-19 | 98.61 | 95.51 | 96.06 | 97.91 | 1827100.0 | 97.76 |
2020-11-18 | 98.35 | 96.47 | 97.5 | 96.56 | 2197100.0 | 96.41 |
2020-11-17 | 97.55 | 95.89 | 96.19 | 97.14 | 1519500.0 | 96.99 |
2020-11-16 | 96.8 | 94.69 | 95.73 | 96.76 | 1557300.0 | 96.61 |
2020-11-13 | 95.34 | 93.98 | 94.95 | 94.65 | 1541700.0 | 94.5 |
2020-11-12 | 95.84 | 93.73 | 95.24 | 94.2 | 1687300.0 | 94.05 |
2020-11-11 | 95.87 | 94.53 | 95.52 | 95.81 | 1513300.0 | 95.66 |
2020-11-10 | 95.07 | 91.98 | 92.9 | 94.98 | 2147900.0 | 94.83 |
2020-11-09 | 102.76 | 92.83 | 100.35 | 92.98 | 3543500.0 | 92.84 |
2020-11-06 | 98.87 | 96.85 | 97.67 | 97.46 | 1728500.0 | 97.31 |
2020-11-05 | 97.8 | 95.01 | 96.74 | 97.16 | 1745000.0 | 97.01 |
2020-11-04 | 97.03 | 93.36 | 94.0 | 94.11 | 2176000.0 | 93.96 |
2020-11-03 | 93.95 | 91.09 | 91.26 | 93.75 | 1654400.0 | 93.6 |
2020-11-02 | 91.66 | 89.08 | 90.19 | 90.2 | 2428800.0 | 90.06 |
2020-10-30 | 89.94 | 87.98 | 89.04 | 89.0 | 1188500.0 | 88.86 |
2020-10-29 | 89.97 | 88.23 | 88.54 | 89.22 | 1563200.0 | 89.08 |
2020-10-28 | 90.54 | 88.67 | 89.71 | 88.73 | 2148600.0 | 88.59 |
2020-10-27 | 92.33 | 91.06 | 91.75 | 91.1 | 1106700.0 | 90.96 |
2020-10-26 | 92.37 | 90.63 | 91.74 | 91.56 | 1154700.0 | 91.42 |
2020-10-23 | 92.79 | 91.03 | 92.0 | 92.72 | 1039900.0 | 92.58 |
2020-10-22 | 92.73 | 90.66 | 92.11 | 91.13 | 2006600.0 | 90.99 |
2020-10-21 | 93.49 | 91.66 | 91.81 | 92.78 | 1297500.0 | 92.64 |
2020-10-20 | 93.36 | 91.38 | 91.94 | 91.39 | 1403000.0 | 91.25 |
2020-10-19 | 92.02 | 90.71 | 91.59 | 91.18 | 1044700.0 | 91.04 |
2020-10-16 | 91.99 | 90.97 | 91.41 | 91.42 | 1135900.0 | 91.28 |
2020-10-15 | 91.19 | 88.76 | 88.97 | 90.81 | 1075500.0 | 90.67 |
2020-10-14 | 90.92 | 89.95 | 90.61 | 90.06 | 1022600.0 | 89.92 |
2020-10-13 | 90.77 | 89.31 | 89.49 | 90.26 | 987900.0 | 90.12 |
2020-10-12 | 91.0 | 89.64 | 90.93 | 89.68 | 1495500.0 | 89.54 |
2020-10-09 | 90.89 | 89.2 | 89.45 | 90.26 | 1567900.0 | 90.12 |
2020-10-08 | 89.4 | 87.68 | 88.13 | 89.0 | 2190400.0 | 88.86 |
2020-10-07 | 86.87 | 85.52 | 85.75 | 86.55 | 1366400.0 | 86.42 |
2020-10-06 | 86.19 | 83.99 | 85.57 | 84.31 | 1809700.0 | 84.18 |
2020-10-05 | 86.4 | 83.58 | 83.82 | 85.37 | 2186000.0 | 85.24 |
2020-10-02 | 83.25 | 81.43 | 81.67 | 82.67 | 1368600.0 | 82.54 |
2020-10-01 | 84.29 | 82.48 | 83.63 | 82.6 | 1735100.0 | 82.47 |
2020-09-30 | 84.0 | 82.2 | 82.77 | 83.12 | 1570100.0 | 82.99 |
2020-09-29 | 82.92 | 81.75 | 82.22 | 82.36 | 916700.0 | 82.23 |
2020-09-28 | 82.8 | 81.3 | 82.24 | 82.24 | 912000.0 | 82.11 |
2020-09-25 | 81.74 | 79.24 | 79.79 | 81.47 | 988100.0 | 81.34 |
2020-09-24 | 81.39 | 78.58 | 79.53 | 80.1 | 1772200.0 | 79.98 |
2020-09-23 | 81.9 | 79.61 | 81.53 | 79.85 | 1992800.0 | 79.73 |
2020-09-22 | 82.03 | 81.0 | 81.34 | 81.58 | 1749800.0 | 81.45 |
2020-09-21 | 81.88 | 79.89 | 81.78 | 81.03 | 1749300.0 | 80.9 |
2020-09-18 | 84.35 | 82.62 | 83.54 | 82.89 | 1831900.0 | 82.76 |
2020-09-17 | 84.38 | 82.95 | 83.99 | 84.1 | 1563000.0 | 83.97 |
2020-09-16 | 85.68 | 83.97 | 84.69 | 84.67 | 1651500.0 | 84.54 |
2020-09-15 | 85.09 | 83.75 | 83.88 | 84.43 | 1032200.0 | 84.3 |
2020-09-14 | 83.59 | 82.23 | 82.3 | 83.28 | 870500.0 | 83.15 |
2020-09-11 | 81.95 | 81.02 | 81.57 | 81.68 | 1320200.0 | 81.55 |
2020-09-10 | 82.3 | 80.58 | 81.78 | 81.0 | 1007000.0 | 80.87 |
2020-09-09 | 82.93 | 81.04 | 81.3 | 81.62 | 1690700.0 | 81.49 |
2020-09-08 | 81.65 | 79.76 | 81.47 | 80.55 | 1723600.0 | 80.42 |
2020-09-04 | 83.79 | 80.86 | 83.79 | 82.47 | 1729100.0 | 82.34 |
2020-09-03 | 84.73 | 82.07 | 84.47 | 83.24 | 1962300.0 | 83.11 |
2020-09-02 | 84.65 | 81.49 | 82.0 | 84.59 | 2596400.0 | 84.46 |
2020-09-01 | 81.98 | 80.09 | 80.2 | 81.97 | 1972800.0 | 81.84 |
2020-08-31 | 80.78 | 80.09 | 80.21 | 80.37 | 1334900.0 | 80.24 |
2020-08-28 | 80.54 | 78.68 | 79.21 | 80.27 | 1460000.0 | 80.0 |
2020-08-27 | 79.85 | 78.93 | 78.96 | 79.34 | 1495600.0 | 79.07 |
2020-08-26 | 79.15 | 77.08 | 77.9 | 78.92 | 2040000.0 | 78.65 |
2020-08-25 | 77.52 | 76.83 | 77.41 | 77.47 | 1069200.0 | 77.2 |
2020-08-24 | 77.49 | 76.92 | 76.92 | 77.25 | 1039800.0 | 76.99 |
2020-08-21 | 76.95 | 75.26 | 75.53 | 76.62 | 1475300.0 | 76.36 |
2020-08-20 | 76.47 | 75.0 | 75.56 | 75.76 | 948000.0 | 75.5 |
2020-08-19 | 77.29 | 75.63 | 77.0 | 75.88 | 1002500.0 | 75.62 |
2020-08-18 | 76.97 | 75.8 | 76.46 | 76.36 | 1143300.0 | 76.1 |
2020-08-17 | 76.24 | 75.41 | 75.91 | 76.21 | 2190500.0 | 75.95 |
2020-08-14 | 75.93 | 75.0 | 75.0 | 75.5 | 962700.0 | 75.24 |
2020-08-13 | 75.44 | 74.02 | 74.07 | 75.23 | 1127900.0 | 74.97 |
2020-08-12 | 74.72 | 73.9 | 74.41 | 74.38 | 965800.0 | 74.13 |
2020-08-11 | 76.08 | 73.59 | 75.26 | 73.95 | 1652100.0 | 73.7 |
2020-08-10 | 75.94 | 75.25 | 75.5 | 75.33 | 1882100.0 | 75.07 |
2020-08-07 | 76.0 | 74.5 | 74.78 | 75.53 | 1938500.0 | 75.27 |
2020-08-06 | 75.56 | 73.55 | 75.5 | 74.44 | 2930000.0 | 74.19 |
2020-08-05 | 75.97 | 74.82 | 75.5 | 75.04 | 2173600.0 | 74.78 |
2020-08-04 | 75.39 | 73.58 | 73.81 | 75.13 | 2052000.0 | 74.87 |
2020-08-03 | 75.03 | 73.37 | 74.0 | 74.18 | 2525000.0 | 73.93 |
2020-07-31 | 73.67 | 72.52 | 73.09 | 73.63 | 1839800.0 | 73.38 |
2020-07-30 | 73.74 | 72.56 | 73.11 | 73.45 | 1871300.0 | 73.2 |
2020-07-29 | 74.69 | 73.61 | 74.38 | 73.77 | 1742800.0 | 73.52 |
2020-07-28 | 75.0 | 73.48 | 74.42 | 74.08 | 1257100.0 | 73.83 |
2020-07-27 | 75.53 | 73.19 | 73.4 | 74.57 | 2256300.0 | 74.31 |
2020-07-24 | 73.78 | 72.79 | 73.2 | 73.16 | 1500200.0 | 72.91 |
2020-07-23 | 74.13 | 72.79 | 73.27 | 72.99 | 1739300.0 | 72.74 |
2020-07-22 | 73.57 | 72.75 | 73.3 | 73.18 | 1811900.0 | 72.93 |
2020-07-21 | 73.46 | 71.7 | 73.05 | 72.68 | 1984400.0 | 72.43 |
2020-07-20 | 73.68 | 70.0 | 70.11 | 72.76 | 3645000.0 | 72.51 |
2020-07-17 | 70.53 | 69.56 | 69.95 | 70.29 | 2027800.0 | 70.05 |
2020-07-16 | 70.04 | 68.39 | 70.03 | 69.47 | 3164400.0 | 69.23 |
2020-07-15 | 74.77 | 68.77 | 74.42 | 69.52 | 4454200.0 | 69.28 |
2020-07-14 | 73.75 | 71.21 | 71.63 | 73.61 | 1528900.0 | 73.36 |
2020-07-13 | 72.97 | 71.49 | 72.81 | 71.63 | 1739300.0 | 71.38 |
2020-07-10 | 72.58 | 71.24 | 71.58 | 72.4 | 916500.0 | 72.15 |
2020-07-09 | 72.06 | 70.78 | 71.91 | 71.75 | 1914300.0 | 71.5 |
2020-07-08 | 73.19 | 71.46 | 72.69 | 72.14 | 1931700.0 | 71.89 |
2020-07-07 | 73.19 | 71.78 | 71.96 | 72.68 | 1892800.0 | 72.43 |
2020-07-06 | 72.67 | 71.2 | 72.67 | 72.44 | 2593600.0 | 72.19 |
2020-07-02 | 72.02 | 70.73 | 71.08 | 71.81 | 1786900.0 | 71.56 |
2020-07-01 | 70.97 | 69.18 | 69.48 | 70.68 | 2056600.0 | 70.44 |
2020-06-30 | 69.83 | 68.22 | 68.35 | 69.49 | 1666600.0 | 69.25 |
2020-06-29 | 69.07 | 67.54 | 68.07 | 68.39 | 1303800.0 | 68.16 |
2020-06-26 | 69.85 | 67.23 | 69.29 | 67.34 | 2967000.0 | 67.11 |
2020-06-25 | 69.27 | 67.1 | 68.82 | 69.2 | 1304700.0 | 68.96 |
2020-06-24 | 70.55 | 68.85 | 70.19 | 68.98 | 1211200.0 | 68.74 |
2020-06-23 | 71.82 | 70.56 | 71.78 | 70.57 | 1123600.0 | 70.33 |
2020-06-22 | 71.12 | 69.82 | 70.55 | 71.08 | 1280800.0 | 70.84 |
2020-06-19 | 71.8 | 70.52 | 71.66 | 70.68 | 3058600.0 | 70.44 |
2020-06-18 | 70.78 | 69.43 | 69.43 | 70.47 | 1358100.0 | 70.23 |
2020-06-17 | 70.99 | 69.3 | 70.58 | 69.6 | 1867700.0 | 69.36 |
2020-06-16 | 71.86 | 69.94 | 70.46 | 70.18 | 2893100.0 | 69.94 |
2020-06-15 | 68.71 | 66.25 | 67.15 | 68.2 | 2256100.0 | 67.97 |
2020-06-12 | 70.16 | 67.03 | 69.06 | 68.33 | 2204300.0 | 68.1 |
2020-06-11 | 71.89 | 67.11 | 71.86 | 67.16 | 2715700.0 | 66.93 |
2020-06-10 | 73.44 | 72.05 | 72.46 | 72.82 | 1257900.0 | 72.57 |
2020-06-09 | 73.72 | 72.03 | 73.45 | 72.44 | 1147800.0 | 72.19 |
2020-06-08 | 74.1 | 72.34 | 72.72 | 74.08 | 2297200.0 | 73.83 |
2020-06-05 | 76.44 | 73.74 | 75.86 | 73.93 | 2928800.0 | 73.68 |
2020-06-04 | 75.91 | 73.54 | 73.54 | 75.4 | 2850500.0 | 75.14 |
2020-06-03 | 74.29 | 72.14 | 72.41 | 73.95 | 1862600.0 | 73.7 |
2020-06-02 | 72.0 | 70.87 | 71.03 | 71.98 | 2153800.0 | 71.73 |
2020-06-01 | 71.4 | 70.74 | 70.93 | 71.17 | 1470000.0 | 70.93 |
2020-05-29 | 71.5 | 69.96 | 70.48 | 71.26 | 3565300.0 | 71.02 |
2020-05-28 | 70.68 | 69.1 | 69.3 | 70.55 | 2204400.0 | 70.16 |
2020-05-27 | 68.71 | 66.96 | 67.59 | 68.6 | 1961300.0 | 68.22 |
2020-05-26 | 66.82 | 65.34 | 65.44 | 66.54 | 1998700.0 | 66.17 |
2020-05-22 | 64.72 | 63.61 | 64.17 | 64.51 | 902800.0 | 64.15 |
2020-05-21 | 64.77 | 63.55 | 64.21 | 64.04 | 1419900.0 | 63.69 |
2020-05-20 | 65.68 | 64.06 | 64.93 | 64.19 | 1194900.0 | 63.83 |
2020-05-19 | 66.08 | 64.05 | 64.35 | 64.28 | 2220300.0 | 63.92 |
2020-05-18 | 65.0 | 63.41 | 63.74 | 64.35 | 2276900.0 | 63.99 |
2020-05-15 | 62.29 | 60.85 | 61.52 | 62.23 | 1788500.0 | 61.89 |
2020-05-14 | 62.18 | 59.79 | 60.86 | 62.04 | 1578300.0 | 61.7 |
2020-05-13 | 61.93 | 60.52 | 61.54 | 61.17 | 2653200.0 | 60.83 |
2020-05-12 | 63.84 | 61.9 | 63.52 | 61.93 | 1879400.0 | 61.59 |
2020-05-11 | 64.52 | 62.94 | 64.11 | 63.37 | 2144400.0 | 63.02 |
2020-05-08 | 66.66 | 63.56 | 66.07 | 64.56 | 3755900.0 | 64.2 |
2020-05-07 | 67.42 | 62.32 | 65.4 | 65.89 | 3789400.0 | 65.52 |
2020-05-06 | 67.56 | 65.72 | 66.74 | 65.72 | 1392400.0 | 65.36 |
2020-05-05 | 67.37 | 65.44 | 66.44 | 66.26 | 1055100.0 | 65.89 |
2020-05-04 | 66.24 | 64.75 | 65.87 | 66.15 | 1656900.0 | 65.78 |
2020-05-01 | 65.71 | 63.81 | 64.8 | 65.61 | 1610300.0 | 65.25 |
2020-04-30 | 66.47 | 65.17 | 65.48 | 65.59 | 1426500.0 | 65.23 |
2020-04-29 | 68.41 | 66.69 | 67.82 | 66.81 | 1328000.0 | 66.44 |
2020-04-28 | 68.9 | 66.54 | 68.7 | 67.01 | 1598500.0 | 66.64 |
2020-04-27 | 68.2 | 65.5 | 65.5 | 67.57 | 1376700.0 | 67.2 |
2020-04-24 | 65.78 | 63.73 | 65.67 | 65.27 | 1549500.0 | 64.91 |
2020-04-23 | 67.93 | 64.77 | 66.77 | 64.9 | 2105000.0 | 64.54 |
2020-04-22 | 67.22 | 64.5 | 66.6 | 66.62 | 1157500.0 | 66.25 |
2020-04-21 | 68.53 | 65.4 | 67.77 | 65.54 | 2131300.0 | 65.18 |
2020-04-20 | 70.0 | 68.34 | 69.72 | 68.54 | 903700.0 | 68.16 |
2020-04-17 | 70.34 | 68.18 | 69.04 | 70.2 | 1531800.0 | 69.81 |
2020-04-16 | 68.61 | 66.26 | 67.54 | 67.8 | 1760500.0 | 67.42 |
2020-04-15 | 68.38 | 66.46 | 66.99 | 67.64 | 1738000.0 | 67.27 |
2020-04-14 | 68.94 | 66.38 | 68.54 | 67.96 | 3187000.0 | 67.58 |
2020-04-13 | 69.75 | 66.49 | 69.27 | 67.32 | 1721800.0 | 66.95 |
2020-04-09 | 70.47 | 67.72 | 68.14 | 69.94 | 4218700.0 | 69.55 |
2020-04-08 | 68.08 | 64.98 | 66.04 | 67.59 | 2541800.0 | 67.22 |
2020-04-07 | 69.25 | 65.7 | 67.17 | 65.86 | 2659000.0 | 65.5 |
2020-04-06 | 66.66 | 64.01 | 64.1 | 65.62 | 2401800.0 | 65.26 |
2020-04-03 | 66.48 | 61.81 | 63.83 | 62.17 | 2608700.0 | 61.83 |
2020-04-02 | 66.88 | 63.73 | 63.73 | 64.56 | 3559800.0 | 64.2 |
2020-04-01 | 65.34 | 61.57 | 62.0 | 64.17 | 3267400.0 | 63.81 |
2020-03-31 | 66.43 | 63.74 | 65.55 | 64.66 | 4810000.0 | 64.3 |
2020-03-30 | 66.9 | 64.13 | 64.83 | 65.99 | 3774700.0 | 65.62 |
2020-03-27 | 65.79 | 60.69 | 61.08 | 64.38 | 3738400.0 | 64.02 |
2020-03-26 | 63.37 | 58.0 | 59.8 | 62.56 | 3414000.0 | 62.21 |
2020-03-25 | 59.89 | 55.73 | 58.06 | 56.02 | 3144900.0 | 55.71 |
2020-03-24 | 59.58 | 53.79 | 54.17 | 58.22 | 3478200.0 | 57.9 |
2020-03-23 | 54.79 | 51.26 | 54.24 | 51.94 | 4180800.0 | 51.65 |
2020-03-20 | 59.77 | 54.33 | 59.77 | 54.89 | 3951200.0 | 54.59 |
2020-03-19 | 64.58 | 55.15 | 63.92 | 60.11 | 3830000.0 | 59.78 |
2020-03-18 | 64.78 | 58.73 | 60.45 | 64.45 | 3188500.0 | 64.09 |
2020-03-17 | 67.63 | 57.85 | 59.7 | 64.63 | 5024000.0 | 64.27 |
2020-03-16 | 59.9 | 53.91 | 59.25 | 58.43 | 3641200.0 | 58.11 |
2020-03-13 | 65.72 | 59.58 | 65.24 | 63.84 | 5489700.0 | 63.49 |
2020-03-12 | 68.85 | 61.67 | 66.49 | 63.18 | 3204100.0 | 62.83 |
2020-03-11 | 71.84 | 68.82 | 71.12 | 69.76 | 2321100.0 | 69.37 |
2020-03-10 | 74.47 | 69.25 | 73.99 | 72.96 | 3415300.0 | 72.56 |
2020-03-09 | 74.52 | 69.99 | 72.03 | 72.51 | 3092900.0 | 72.11 |
2020-03-06 | 76.46 | 73.64 | 75.22 | 76.05 | 2418000.0 | 75.63 |
2020-03-05 | 77.63 | 75.88 | 77.6 | 77.03 | 2258600.0 | 76.6 |
2020-03-04 | 78.73 | 76.66 | 77.17 | 78.56 | 2327500.0 | 78.12 |
2020-03-03 | 77.2 | 74.39 | 75.3 | 76.15 | 2494200.0 | 75.73 |
2020-03-02 | 75.2 | 70.79 | 70.92 | 75.17 | 2610800.0 | 74.75 |
2020-02-28 | 71.04 | 68.17 | 70.13 | 70.46 | 4412000.0 | 70.07 |
2020-02-27 | 76.22 | 71.98 | 75.19 | 72.01 | 3990100.0 | 71.46 |
2020-02-26 | 76.91 | 74.98 | 75.1 | 75.67 | 4313700.0 | 75.09 |
2020-02-25 | 76.6 | 74.11 | 76.5 | 74.53 | 2524100.0 | 73.96 |
2020-02-24 | 77.36 | 75.49 | 76.0 | 76.37 | 2853700.0 | 75.79 |
2020-02-21 | 77.56 | 76.28 | 76.7 | 76.86 | 1403900.0 | 76.27 |
2020-02-20 | 77.45 | 76.04 | 76.43 | 76.6 | 1130400.0 | 76.02 |
2020-02-19 | 79.0 | 76.96 | 78.73 | 77.01 | 1386700.0 | 76.42 |
2020-02-18 | 78.04 | 77.01 | 77.4 | 78.04 | 1883400.0 | 77.45 |