名前 | Blackrock Health Sciences Trust |
ティッカー | BME |
国 | United States |
上場年 | 2005.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 49.2 | 48.36 | 49.0 | 48.43 | 35900.0 | 48.43 |
2021-02-12 | 49.27 | 48.5 | 48.72 | 48.9 | 30100.0 | 48.9 |
2021-02-11 | 49.78 | 48.85 | 49.49 | 49.0 | 31500.0 | 48.8 |
2021-02-10 | 49.79 | 49.12 | 49.39 | 49.48 | 38300.0 | 49.28 |
2021-02-09 | 49.45 | 48.72 | 49.13 | 49.41 | 28600.0 | 49.21 |
2021-02-08 | 49.37 | 48.67 | 49.3 | 49.02 | 34900.0 | 48.82 |
2021-02-05 | 49.29 | 48.15 | 48.53 | 49.29 | 53600.0 | 49.09 |
2021-02-04 | 48.5 | 47.85 | 47.85 | 48.08 | 25400.0 | 47.88 |
2021-02-03 | 48.44 | 47.7 | 48.05 | 48.05 | 23400.0 | 47.85 |
2021-02-02 | 48.86 | 47.97 | 48.23 | 48.07 | 30700.0 | 47.87 |
2021-02-01 | 48.5 | 47.48 | 48.43 | 48.5 | 27300.0 | 48.3 |
2021-01-29 | 48.69 | 47.41 | 48.23 | 47.88 | 33700.0 | 47.68 |
2021-01-28 | 48.56 | 47.36 | 47.47 | 47.98 | 31700.0 | 47.78 |
2021-01-27 | 49.07 | 47.33 | 48.53 | 47.67 | 51700.0 | 47.48 |
2021-01-26 | 49.8 | 48.69 | 48.71 | 48.99 | 22100.0 | 48.79 |
2021-01-25 | 49.81 | 48.71 | 49.48 | 48.85 | 48500.0 | 48.65 |
2021-01-22 | 50.23 | 49.46 | 49.85 | 49.84 | 31800.0 | 49.64 |
2021-01-21 | 50.42 | 49.72 | 50.17 | 50.1 | 21500.0 | 49.9 |
2021-01-20 | 50.94 | 49.94 | 50.02 | 50.31 | 26900.0 | 50.1 |
2021-01-19 | 50.2 | 49.66 | 49.8 | 49.91 | 26300.0 | 49.71 |
2021-01-15 | 50.07 | 49.42 | 49.8 | 49.59 | 26600.0 | 49.39 |
2021-01-14 | 49.8 | 49.17 | 49.45 | 49.8 | 20100.0 | 49.6 |
2021-01-13 | 49.5 | 48.39 | 48.57 | 49.46 | 47100.0 | 49.06 |
2021-01-12 | 48.76 | 48.18 | 48.64 | 48.29 | 34100.0 | 47.9 |
2021-01-11 | 48.78 | 48.28 | 48.3 | 48.47 | 45900.0 | 48.08 |
2021-01-08 | 48.77 | 47.98 | 48.5 | 48.17 | 24700.0 | 47.78 |
2021-01-07 | 48.45 | 47.76 | 47.77 | 48.25 | 25700.0 | 47.86 |
2021-01-06 | 48.4 | 47.53 | 48.0 | 47.97 | 38800.0 | 47.58 |
2021-01-05 | 48.55 | 47.79 | 48.53 | 48.07 | 39700.0 | 47.68 |
2021-01-04 | 48.5 | 47.35 | 47.59 | 48.39 | 47300.0 | 48.0 |
2020-12-31 | 48.23 | 47.59 | 48.23 | 47.59 | 40100.0 | 47.2 |
2020-12-30 | 48.37 | 47.64 | 48.25 | 48.03 | 27300.0 | 47.64 |
2020-12-29 | 48.37 | 47.23 | 48.31 | 47.86 | 31700.0 | 47.47 |
2020-12-28 | 48.08 | 47.5 | 47.58 | 48.01 | 25800.0 | 47.62 |
2020-12-24 | 48.34 | 47.51 | 48.18 | 47.7 | 20000.0 | 47.31 |
2020-12-23 | 48.48 | 47.89 | 48.02 | 48.15 | 21500.0 | 47.76 |
2020-12-22 | 48.4 | 47.56 | 48.18 | 47.82 | 36600.0 | 47.43 |
2020-12-21 | 48.45 | 47.66 | 47.96 | 48.18 | 31600.0 | 47.79 |
2020-12-18 | 48.72 | 48.06 | 48.52 | 48.67 | 26000.0 | 48.28 |
2020-12-17 | 48.58 | 47.75 | 47.75 | 48.41 | 48300.0 | 48.02 |
2020-12-16 | 47.8 | 46.88 | 47.2 | 47.75 | 44200.0 | 47.36 |
2020-12-15 | 47.2 | 46.55 | 47.2 | 47.2 | 18300.0 | 46.82 |
2020-12-14 | 47.09 | 46.27 | 46.37 | 47.09 | 39600.0 | 46.71 |
2020-12-11 | 46.23 | 45.46 | 46.08 | 46.21 | 30700.0 | 45.64 |
2020-12-10 | 46.3 | 45.9 | 45.99 | 46.16 | 27700.0 | 45.59 |
2020-12-09 | 46.43 | 45.9 | 46.43 | 46.08 | 28200.0 | 45.51 |
2020-12-08 | 46.19 | 45.29 | 45.65 | 46.17 | 39500.0 | 45.6 |
2020-12-07 | 46.74 | 45.66 | 46.69 | 45.78 | 57600.0 | 45.21 |
2020-12-04 | 47.19 | 46.5 | 46.9 | 46.62 | 53100.0 | 46.04 |
2020-12-03 | 47.25 | 46.67 | 46.95 | 46.83 | 28700.0 | 46.25 |
2020-12-02 | 47.39 | 46.6 | 47.37 | 46.96 | 34600.0 | 46.38 |
2020-12-01 | 47.37 | 46.5 | 46.61 | 47.37 | 33500.0 | 46.78 |
2020-11-30 | 46.83 | 46.0 | 46.79 | 46.2 | 57200.0 | 45.63 |
2020-11-27 | 46.38 | 45.85 | 45.85 | 46.23 | 15400.0 | 45.66 |
2020-11-25 | 45.98 | 45.44 | 45.58 | 45.77 | 30200.0 | 45.2 |
2020-11-24 | 46.31 | 45.46 | 45.47 | 45.66 | 47100.0 | 45.09 |
2020-11-23 | 45.95 | 45.44 | 45.82 | 45.44 | 36500.0 | 44.88 |
2020-11-20 | 46.66 | 45.5 | 45.91 | 45.7 | 25400.0 | 45.13 |
2020-11-19 | 46.23 | 45.69 | 46.05 | 46.0 | 24600.0 | 45.43 |
2020-11-18 | 47.05 | 46.01 | 46.9 | 46.24 | 49500.0 | 45.67 |
2020-11-17 | 47.0 | 46.37 | 46.69 | 46.6 | 43900.0 | 46.02 |
2020-11-16 | 47.1 | 46.36 | 46.75 | 46.65 | 51300.0 | 46.07 |
2020-11-13 | 46.54 | 45.44 | 46.15 | 46.49 | 38100.0 | 45.91 |
2020-11-12 | 46.13 | 45.25 | 46.05 | 46.05 | 73100.0 | 45.28 |
2020-11-11 | 46.94 | 44.93 | 44.95 | 46.23 | 27100.0 | 45.46 |
2020-11-10 | 44.62 | 44.0 | 44.54 | 44.62 | 28300.0 | 43.88 |
2020-11-09 | 45.74 | 44.46 | 45.0 | 44.49 | 50900.0 | 43.75 |
2020-11-06 | 44.54 | 44.17 | 44.42 | 44.26 | 24500.0 | 43.52 |
2020-11-05 | 44.7 | 44.23 | 44.65 | 44.49 | 31000.0 | 43.75 |
2020-11-04 | 44.55 | 43.2 | 43.2 | 44.13 | 57900.0 | 43.39 |
2020-11-03 | 42.81 | 42.1 | 42.1 | 42.78 | 33400.0 | 42.07 |
2020-11-02 | 42.33 | 41.8 | 41.96 | 42.06 | 24600.0 | 41.36 |
2020-10-30 | 41.86 | 41.2 | 41.82 | 41.7 | 41800.0 | 41.0 |
2020-10-29 | 42.16 | 41.0 | 41.91 | 41.71 | 29000.0 | 41.01 |
2020-10-28 | 43.0 | 41.67 | 42.67 | 41.91 | 66500.0 | 41.21 |
2020-10-27 | 43.64 | 42.9 | 43.29 | 43.06 | 26600.0 | 42.34 |
2020-10-26 | 43.46 | 42.57 | 43.46 | 43.21 | 38700.0 | 42.49 |
2020-10-23 | 43.79 | 43.32 | 43.62 | 43.63 | 19300.0 | 42.9 |
2020-10-22 | 43.47 | 43.01 | 43.3 | 43.42 | 35500.0 | 42.7 |
2020-10-21 | 43.73 | 43.06 | 43.5 | 43.06 | 33700.0 | 42.34 |
2020-10-20 | 44.0 | 43.41 | 43.83 | 43.55 | 41800.0 | 42.82 |
2020-10-19 | 44.44 | 43.72 | 44.43 | 43.83 | 32500.0 | 43.1 |
2020-10-16 | 44.58 | 44.11 | 44.3 | 44.18 | 28200.0 | 43.44 |
2020-10-15 | 44.3 | 43.84 | 44.0 | 44.09 | 21600.0 | 43.35 |
2020-10-14 | 44.93 | 44.34 | 44.72 | 44.51 | 24400.0 | 43.77 |
2020-10-13 | 44.95 | 44.57 | 44.81 | 44.81 | 21400.0 | 43.87 |
2020-10-12 | 44.99 | 44.34 | 44.49 | 44.92 | 26000.0 | 43.97 |
2020-10-09 | 44.66 | 44.2 | 44.25 | 44.26 | 28200.0 | 43.33 |
2020-10-08 | 44.34 | 44.0 | 44.34 | 44.07 | 20500.0 | 43.14 |
2020-10-07 | 44.3 | 43.5 | 43.67 | 44.14 | 60800.0 | 43.21 |
2020-10-06 | 43.9 | 43.4 | 43.68 | 43.51 | 32800.0 | 42.59 |
2020-10-05 | 43.65 | 42.43 | 42.43 | 43.52 | 30400.0 | 42.6 |
2020-10-02 | 42.79 | 42.09 | 42.24 | 42.42 | 40000.0 | 41.53 |
2020-10-01 | 43.39 | 42.69 | 43.39 | 42.94 | 28500.0 | 42.03 |
2020-09-30 | 43.4 | 42.78 | 43.4 | 42.86 | 41800.0 | 41.96 |
2020-09-29 | 42.96 | 42.57 | 42.95 | 42.88 | 34000.0 | 41.98 |
2020-09-28 | 42.96 | 42.54 | 42.72 | 42.78 | 42300.0 | 41.88 |
2020-09-25 | 42.29 | 40.72 | 40.72 | 42.15 | 54800.0 | 41.26 |
2020-09-24 | 41.0 | 40.5 | 40.77 | 40.57 | 35500.0 | 39.71 |
2020-09-23 | 41.67 | 40.73 | 41.43 | 40.84 | 37300.0 | 39.98 |
2020-09-22 | 41.33 | 40.87 | 40.97 | 41.33 | 13900.0 | 40.46 |
2020-09-21 | 41.55 | 40.55 | 41.55 | 40.96 | 44100.0 | 40.1 |
2020-09-18 | 41.99 | 41.72 | 41.91 | 41.85 | 17000.0 | 40.97 |
2020-09-17 | 42.21 | 41.54 | 41.95 | 41.7 | 22900.0 | 40.82 |
2020-09-16 | 42.62 | 42.2 | 42.22 | 42.35 | 34200.0 | 41.46 |
2020-09-15 | 42.33 | 41.65 | 41.92 | 42.23 | 31100.0 | 41.34 |
2020-09-14 | 42.31 | 41.21 | 42.16 | 41.67 | 92600.0 | 40.79 |
2020-09-11 | 42.15 | 41.65 | 42.1 | 41.91 | 36900.0 | 40.83 |
2020-09-10 | 42.77 | 41.8 | 42.62 | 41.9 | 34300.0 | 40.82 |
2020-09-09 | 42.78 | 42.38 | 42.55 | 42.59 | 66200.0 | 41.49 |
2020-09-08 | 42.75 | 42.25 | 42.75 | 42.26 | 33200.0 | 41.17 |
2020-09-04 | 43.23 | 42.36 | 43.23 | 42.93 | 41700.0 | 41.82 |
2020-09-03 | 43.98 | 42.92 | 43.98 | 42.98 | 32500.0 | 41.87 |
2020-09-02 | 44.0 | 43.37 | 43.6 | 44.0 | 36100.0 | 42.87 |
2020-09-01 | 43.57 | 43.2 | 43.41 | 43.48 | 32500.0 | 42.36 |
2020-08-31 | 43.59 | 43.22 | 43.55 | 43.4 | 27700.0 | 42.28 |
2020-08-28 | 43.38 | 42.95 | 43.38 | 43.19 | 24000.0 | 42.08 |
2020-08-27 | 43.45 | 42.6 | 42.77 | 43.2 | 42400.0 | 42.09 |
2020-08-26 | 43.22 | 42.51 | 43.06 | 42.86 | 31100.0 | 41.76 |
2020-08-25 | 42.92 | 42.45 | 42.69 | 42.92 | 21700.0 | 41.81 |
2020-08-24 | 42.99 | 42.37 | 42.99 | 42.65 | 32600.0 | 41.55 |
2020-08-21 | 43.51 | 42.65 | 43.26 | 42.96 | 29000.0 | 41.85 |
2020-08-20 | 42.88 | 42.67 | 42.68 | 42.8 | 22000.0 | 41.7 |
2020-08-19 | 43.08 | 42.7 | 43.02 | 42.8 | 20200.0 | 41.7 |
2020-08-18 | 43.0 | 42.75 | 42.75 | 42.84 | 11900.0 | 41.74 |
2020-08-17 | 42.83 | 42.59 | 42.83 | 42.7 | 22600.0 | 41.6 |
2020-08-14 | 43.0 | 42.35 | 42.66 | 42.42 | 21700.0 | 41.33 |
2020-08-13 | 43.02 | 42.05 | 42.8 | 42.69 | 60200.0 | 41.59 |
2020-08-12 | 43.31 | 42.67 | 42.67 | 43.06 | 51700.0 | 41.76 |
2020-08-11 | 43.58 | 42.49 | 43.35 | 42.49 | 71500.0 | 41.2 |
2020-08-10 | 43.36 | 43.06 | 43.24 | 43.27 | 35400.0 | 41.96 |
2020-08-07 | 43.49 | 43.05 | 43.2 | 43.48 | 16400.0 | 42.16 |
2020-08-06 | 43.58 | 43.1 | 43.53 | 43.24 | 35400.0 | 41.93 |
2020-08-05 | 43.55 | 43.31 | 43.55 | 43.39 | 28400.0 | 42.08 |
2020-08-04 | 43.51 | 43.12 | 43.47 | 43.25 | 24100.0 | 41.94 |
2020-08-03 | 43.6 | 42.6 | 42.94 | 43.56 | 38000.0 | 42.24 |
2020-07-31 | 43.23 | 42.41 | 43.23 | 42.74 | 43200.0 | 41.45 |
2020-07-30 | 43.23 | 42.73 | 42.73 | 42.95 | 19000.0 | 41.65 |
2020-07-29 | 43.55 | 43.0 | 43.0 | 43.31 | 48400.0 | 42.0 |
2020-07-28 | 43.4 | 43.14 | 43.38 | 43.3 | 25100.0 | 41.99 |
2020-07-27 | 43.58 | 42.84 | 43.27 | 43.58 | 36900.0 | 42.26 |
2020-07-24 | 43.12 | 42.61 | 43.12 | 43.01 | 28500.0 | 41.71 |
2020-07-23 | 43.7 | 43.09 | 43.42 | 43.23 | 27300.0 | 41.92 |
2020-07-22 | 43.52 | 42.88 | 43.2 | 43.5 | 24000.0 | 42.18 |
2020-07-21 | 43.73 | 42.63 | 43.55 | 42.96 | 65100.0 | 41.66 |
2020-07-20 | 43.81 | 43.41 | 43.68 | 43.52 | 37800.0 | 42.2 |
2020-07-17 | 43.95 | 43.38 | 43.46 | 43.66 | 26900.0 | 42.34 |
2020-07-16 | 43.76 | 43.03 | 43.57 | 43.44 | 55200.0 | 42.12 |
2020-07-15 | 43.91 | 43.49 | 43.74 | 43.77 | 24400.0 | 42.44 |
2020-07-14 | 43.5 | 42.09 | 42.87 | 43.17 | 38600.0 | 41.86 |
2020-07-13 | 44.03 | 43.04 | 43.94 | 43.16 | 46000.0 | 41.66 |
2020-07-10 | 44.15 | 42.82 | 43.11 | 43.48 | 43600.0 | 41.97 |
2020-07-09 | 43.57 | 42.69 | 43.52 | 43.28 | 29900.0 | 41.78 |
2020-07-08 | 43.5 | 43.04 | 43.49 | 43.5 | 27300.0 | 41.99 |
2020-07-07 | 43.24 | 42.47 | 42.54 | 43.19 | 50600.0 | 41.69 |
2020-07-06 | 42.79 | 42.01 | 42.28 | 42.79 | 36400.0 | 41.3 |
2020-07-02 | 42.06 | 41.41 | 41.52 | 41.9 | 29000.0 | 40.44 |
2020-07-01 | 41.52 | 41.16 | 41.16 | 41.4 | 22100.0 | 39.96 |
2020-06-30 | 41.12 | 40.26 | 40.31 | 40.78 | 27900.0 | 39.36 |
2020-06-29 | 40.81 | 40.03 | 40.74 | 40.37 | 58000.0 | 38.97 |
2020-06-26 | 41.21 | 40.5 | 40.97 | 40.5 | 30300.0 | 39.09 |
2020-06-25 | 41.48 | 40.63 | 41.0 | 41.01 | 34100.0 | 39.58 |
2020-06-24 | 41.53 | 40.2 | 41.47 | 40.88 | 64900.0 | 39.46 |
2020-06-23 | 41.75 | 41.2 | 41.39 | 41.48 | 55600.0 | 40.04 |
2020-06-22 | 41.56 | 41.13 | 41.5 | 41.3 | 49500.0 | 39.86 |
2020-06-19 | 41.94 | 41.5 | 41.89 | 41.63 | 38900.0 | 40.18 |
2020-06-18 | 41.48 | 40.81 | 40.88 | 41.34 | 22900.0 | 39.9 |
2020-06-17 | 41.33 | 40.9 | 41.12 | 40.95 | 26600.0 | 39.53 |
2020-06-16 | 42.15 | 40.87 | 42.1 | 41.1 | 71300.0 | 39.67 |
2020-06-15 | 41.99 | 39.8 | 40.04 | 41.99 | 47800.0 | 40.53 |
2020-06-12 | 42.02 | 40.05 | 41.85 | 40.36 | 43200.0 | 38.96 |
2020-06-11 | 42.15 | 40.88 | 42.0 | 41.25 | 82400.0 | 39.62 |
2020-06-10 | 43.02 | 42.5 | 42.84 | 42.64 | 47500.0 | 40.96 |
2020-06-09 | 42.89 | 42.56 | 42.89 | 42.6 | 33000.0 | 40.92 |
2020-06-08 | 43.2 | 42.79 | 43.2 | 42.94 | 39900.0 | 41.25 |
2020-06-05 | 43.16 | 42.8 | 42.99 | 42.8 | 46900.0 | 41.11 |
2020-06-04 | 43.36 | 42.52 | 43.36 | 42.89 | 52200.0 | 41.2 |
2020-06-03 | 43.1 | 42.52 | 42.85 | 43.1 | 51000.0 | 41.4 |
2020-06-02 | 43.29 | 42.15 | 43.16 | 42.37 | 72700.0 | 40.7 |
2020-06-01 | 43.0 | 41.99 | 42.49 | 43.0 | 40300.0 | 41.3 |
2020-05-29 | 42.49 | 41.54 | 42.49 | 42.49 | 63100.0 | 40.81 |
2020-05-28 | 42.35 | 41.04 | 41.05 | 42.35 | 55100.0 | 40.68 |
2020-05-27 | 41.05 | 40.15 | 41.0 | 40.81 | 32300.0 | 39.2 |
2020-05-26 | 41.29 | 40.71 | 41.03 | 40.75 | 68500.0 | 39.14 |
2020-05-22 | 40.82 | 40.15 | 40.23 | 40.82 | 29300.0 | 39.21 |
2020-05-21 | 40.71 | 40.0 | 40.65 | 40.16 | 36900.0 | 38.58 |
2020-05-20 | 41.24 | 40.52 | 41.24 | 40.79 | 46800.0 | 39.18 |
2020-05-19 | 41.57 | 40.73 | 41.0 | 40.8 | 55500.0 | 39.19 |
2020-05-18 | 41.89 | 41.0 | 41.89 | 41.0 | 65300.0 | 39.38 |
2020-05-15 | 40.57 | 39.71 | 40.09 | 40.57 | 43500.0 | 38.97 |
2020-05-14 | 40.6 | 39.69 | 40.54 | 40.09 | 30300.0 | 38.51 |
2020-05-13 | 41.2 | 40.05 | 41.19 | 40.25 | 45200.0 | 38.47 |
2020-05-12 | 41.42 | 40.82 | 41.42 | 41.01 | 50500.0 | 39.2 |
2020-05-11 | 41.0 | 40.04 | 40.04 | 40.59 | 69700.0 | 38.79 |
2020-05-08 | 41.2 | 40.29 | 41.16 | 40.56 | 73100.0 | 38.77 |
2020-05-07 | 41.23 | 40.31 | 40.7 | 40.63 | 33400.0 | 38.83 |
2020-05-06 | 40.91 | 40.25 | 40.51 | 40.39 | 38300.0 | 38.6 |
2020-05-05 | 40.66 | 40.04 | 40.08 | 40.46 | 58300.0 | 38.67 |
2020-05-04 | 39.92 | 39.39 | 39.76 | 39.9 | 28400.0 | 38.14 |
2020-05-01 | 40.08 | 39.38 | 40.03 | 39.98 | 49800.0 | 38.21 |
2020-04-30 | 40.25 | 39.63 | 40.14 | 40.15 | 49900.0 | 38.37 |
2020-04-29 | 40.88 | 40.02 | 40.88 | 40.29 | 46200.0 | 38.51 |
2020-04-28 | 40.99 | 39.61 | 40.99 | 40.62 | 42100.0 | 38.82 |
2020-04-27 | 40.51 | 40.2 | 40.48 | 40.2 | 68100.0 | 38.42 |
2020-04-24 | 40.58 | 39.87 | 40.58 | 40.5 | 47900.0 | 38.71 |
2020-04-23 | 40.5 | 39.83 | 39.94 | 40.02 | 41800.0 | 38.25 |
2020-04-22 | 40.48 | 39.56 | 39.64 | 40.06 | 75700.0 | 38.29 |
2020-04-21 | 39.49 | 38.61 | 39.33 | 39.25 | 38000.0 | 37.51 |
2020-04-20 | 40.82 | 39.86 | 40.46 | 39.86 | 70100.0 | 38.1 |
2020-04-17 | 41.54 | 40.83 | 41.54 | 40.89 | 55600.0 | 39.08 |
2020-04-16 | 40.98 | 40.01 | 40.71 | 40.45 | 85800.0 | 38.66 |
2020-04-15 | 41.0 | 38.27 | 39.1 | 40.79 | 94800.0 | 38.99 |
2020-04-14 | 39.3 | 38.12 | 38.12 | 39.28 | 53100.0 | 37.54 |
2020-04-13 | 38.75 | 37.22 | 38.75 | 37.6 | 65800.0 | 35.75 |
2020-04-09 | 38.55 | 37.45 | 38.07 | 38.08 | 72100.0 | 36.2 |
2020-04-08 | 37.99 | 36.01 | 36.85 | 37.85 | 78100.0 | 35.98 |
2020-04-07 | 37.9 | 36.07 | 37.26 | 36.38 | 75400.0 | 34.59 |
2020-04-06 | 36.75 | 33.9 | 33.9 | 36.6 | 78800.0 | 34.8 |
2020-04-03 | 34.1 | 32.65 | 33.96 | 33.66 | 55400.0 | 32.0 |
2020-04-02 | 34.15 | 32.06 | 32.87 | 33.89 | 78800.0 | 32.22 |
2020-04-01 | 36.8 | 33.63 | 35.74 | 33.63 | 76900.0 | 31.97 |
2020-03-31 | 36.99 | 35.77 | 36.02 | 36.05 | 72500.0 | 34.27 |
2020-03-30 | 36.32 | 35.06 | 35.61 | 35.84 | 68300.0 | 34.07 |
2020-03-27 | 35.99 | 34.04 | 35.9 | 35.64 | 78600.0 | 33.88 |
2020-03-26 | 36.92 | 35.18 | 35.45 | 36.69 | 93700.0 | 34.88 |
2020-03-25 | 35.0 | 30.95 | 31.43 | 34.98 | 121600.0 | 33.26 |
2020-03-24 | 30.8 | 28.7 | 28.7 | 30.43 | 85200.0 | 28.93 |
2020-03-23 | 29.69 | 27.0 | 29.01 | 27.7 | 123800.0 | 26.33 |
2020-03-20 | 32.78 | 30.0 | 30.88 | 30.01 | 67400.0 | 28.53 |
2020-03-19 | 31.0 | 29.0 | 30.19 | 30.55 | 74800.0 | 29.04 |
2020-03-18 | 32.16 | 29.03 | 32.16 | 31.0 | 119200.0 | 29.47 |
2020-03-17 | 34.0 | 31.78 | 31.99 | 33.16 | 49900.0 | 31.52 |
2020-03-16 | 34.32 | 30.0 | 31.7 | 32.52 | 90300.0 | 30.92 |
2020-03-13 | 36.88 | 33.01 | 33.31 | 35.44 | 97800.0 | 33.69 |
2020-03-12 | 35.79 | 33.0 | 35.62 | 33.09 | 107500.0 | 31.27 |
2020-03-11 | 38.69 | 37.15 | 38.47 | 37.25 | 47000.0 | 35.2 |
2020-03-10 | 39.46 | 38.23 | 39.46 | 38.94 | 52900.0 | 36.8 |
2020-03-09 | 39.14 | 37.0 | 37.01 | 38.55 | 72800.0 | 36.43 |
2020-03-06 | 40.92 | 40.01 | 40.13 | 40.55 | 52600.0 | 38.32 |
2020-03-05 | 41.19 | 40.74 | 40.74 | 41.07 | 34600.0 | 38.81 |
2020-03-04 | 41.3 | 40.29 | 40.57 | 41.3 | 51000.0 | 39.03 |
2020-03-03 | 40.67 | 39.43 | 40.28 | 39.87 | 44900.0 | 37.68 |
2020-03-02 | 40.24 | 37.5 | 37.5 | 40.15 | 85400.0 | 37.94 |
2020-02-28 | 37.66 | 36.82 | 37.5 | 37.46 | 63400.0 | 35.4 |
2020-02-27 | 39.37 | 37.35 | 38.86 | 38.3 | 109100.0 | 36.19 |
2020-02-26 | 40.94 | 38.98 | 40.39 | 39.58 | 92000.0 | 37.4 |
2020-02-25 | 42.32 | 40.2 | 42.15 | 40.59 | 73600.0 | 38.36 |
2020-02-24 | 42.43 | 41.81 | 42.36 | 42.05 | 32600.0 | 39.74 |
2020-02-21 | 43.15 | 42.81 | 43.1 | 42.94 | 21100.0 | 40.58 |
2020-02-20 | 43.5 | 42.84 | 43.38 | 42.95 | 33900.0 | 40.59 |
2020-02-19 | 43.87 | 43.51 | 43.87 | 43.51 | 14600.0 | 41.11 |
2020-02-18 | 43.68 | 43.34 | 43.65 | 43.65 | 16400.0 | 41.25 |