名前 | BWX Technologies Inc. Common Stock |
ティッカー | BWXT |
国 | United States |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 60.35 | 58.7 | 59.58 | 59.43 | 460400.0 | 59.43 |
2021-02-12 | 59.18 | 58.17 | 58.4 | 59.15 | 274700.0 | 59.15 |
2021-02-11 | 58.95 | 57.24 | 57.24 | 58.56 | 408800.0 | 58.56 |
2021-02-10 | 57.98 | 56.8 | 56.8 | 57.1 | 370400.0 | 57.1 |
2021-02-09 | 57.48 | 56.58 | 56.99 | 56.71 | 306400.0 | 56.71 |
2021-02-08 | 57.12 | 56.37 | 56.38 | 56.99 | 395300.0 | 56.99 |
2021-02-05 | 57.05 | 55.95 | 56.69 | 56.11 | 340200.0 | 56.11 |
2021-02-04 | 56.78 | 55.59 | 56.23 | 56.45 | 387500.0 | 56.45 |
2021-02-03 | 56.25 | 55.33 | 55.6 | 55.44 | 309700.0 | 55.44 |
2021-02-02 | 56.3 | 55.14 | 55.49 | 56.03 | 444900.0 | 56.03 |
2021-02-01 | 55.15 | 53.67 | 54.11 | 54.94 | 353800.0 | 54.94 |
2021-01-29 | 55.23 | 53.9 | 54.79 | 53.92 | 425200.0 | 53.92 |
2021-01-28 | 55.77 | 54.63 | 54.76 | 55.13 | 401000.0 | 55.13 |
2021-01-27 | 56.88 | 54.21 | 56.62 | 54.89 | 438300.0 | 54.89 |
2021-01-26 | 58.3 | 57.11 | 57.93 | 57.31 | 325800.0 | 57.31 |
2021-01-25 | 59.5 | 57.87 | 58.16 | 57.96 | 232100.0 | 57.96 |
2021-01-22 | 58.75 | 57.79 | 58.0 | 58.18 | 340700.0 | 58.18 |
2021-01-21 | 59.48 | 57.92 | 58.86 | 58.31 | 268400.0 | 58.31 |
2021-01-20 | 60.45 | 58.65 | 60.17 | 58.88 | 348800.0 | 58.88 |
2021-01-19 | 60.55 | 59.75 | 60.0 | 59.99 | 358700.0 | 59.99 |
2021-01-15 | 60.9 | 59.83 | 60.9 | 59.85 | 245900.0 | 59.85 |
2021-01-14 | 61.77 | 60.61 | 61.0 | 61.22 | 304900.0 | 61.22 |
2021-01-13 | 60.63 | 59.76 | 60.42 | 60.09 | 270000.0 | 60.09 |
2021-01-12 | 61.02 | 59.82 | 59.9 | 60.33 | 282900.0 | 60.33 |
2021-01-11 | 60.1 | 58.89 | 58.89 | 59.8 | 245300.0 | 59.8 |
2021-01-08 | 59.94 | 58.74 | 59.22 | 59.23 | 289900.0 | 59.23 |
2021-01-07 | 60.29 | 58.79 | 59.08 | 58.91 | 368700.0 | 58.91 |
2021-01-06 | 61.53 | 59.42 | 59.42 | 61.0 | 324100.0 | 61.0 |
2021-01-05 | 59.88 | 58.95 | 58.95 | 59.22 | 367300.0 | 59.22 |
2021-01-04 | 60.91 | 58.87 | 60.28 | 58.95 | 316400.0 | 58.95 |
2020-12-31 | 60.82 | 59.38 | 60.0 | 60.28 | 222100.0 | 60.28 |
2020-12-30 | 61.0 | 59.77 | 59.77 | 60.16 | 254400.0 | 60.16 |
2020-12-29 | 60.48 | 59.29 | 60.31 | 59.64 | 152700.0 | 59.64 |
2020-12-28 | 61.13 | 60.15 | 60.39 | 60.31 | 144200.0 | 60.31 |
2020-12-24 | 61.13 | 60.1 | 61.13 | 60.14 | 108600.0 | 60.14 |
2020-12-23 | 61.24 | 59.61 | 59.81 | 61.2 | 374200.0 | 61.2 |
2020-12-22 | 59.83 | 58.93 | 59.47 | 59.0 | 241400.0 | 59.0 |
2020-12-21 | 60.14 | 58.39 | 59.17 | 59.48 | 261600.0 | 59.48 |
2020-12-18 | 61.28 | 59.97 | 60.42 | 60.16 | 939200.0 | 60.16 |
2020-12-17 | 61.88 | 60.23 | 61.2 | 60.52 | 446800.0 | 60.52 |
2020-12-16 | 62.76 | 60.71 | 62.17 | 61.03 | 261000.0 | 61.03 |
2020-12-15 | 62.48 | 61.08 | 61.27 | 62.13 | 595300.0 | 62.13 |
2020-12-14 | 62.75 | 60.78 | 62.46 | 61.1 | 779800.0 | 61.1 |
2020-12-11 | 63.38 | 61.85 | 61.91 | 62.6 | 664700.0 | 62.6 |
2020-12-10 | 62.14 | 60.09 | 60.21 | 62.1 | 473800.0 | 62.1 |
2020-12-09 | 60.72 | 59.67 | 60.03 | 60.62 | 497400.0 | 60.62 |
2020-12-08 | 60.23 | 58.53 | 58.53 | 60.14 | 475100.0 | 60.14 |
2020-12-07 | 58.66 | 57.22 | 57.85 | 58.61 | 333700.0 | 58.61 |
2020-12-04 | 57.73 | 56.75 | 56.96 | 57.64 | 394800.0 | 57.64 |
2020-12-03 | 57.95 | 56.59 | 56.74 | 56.74 | 274100.0 | 56.74 |
2020-12-02 | 57.17 | 56.09 | 56.91 | 56.71 | 254700.0 | 56.71 |
2020-12-01 | 57.71 | 56.64 | 57.3 | 56.94 | 293300.0 | 56.94 |
2020-11-30 | 58.27 | 56.48 | 57.63 | 56.88 | 274100.0 | 56.88 |
2020-11-27 | 58.65 | 57.29 | 58.12 | 57.56 | 108600.0 | 57.56 |
2020-11-25 | 58.53 | 57.43 | 58.51 | 58.11 | 297200.0 | 58.11 |
2020-11-24 | 58.89 | 57.36 | 57.54 | 58.64 | 309800.0 | 58.64 |
2020-11-23 | 57.35 | 56.07 | 56.22 | 57.05 | 280700.0 | 57.05 |
2020-11-20 | 57.59 | 55.89 | 57.1 | 55.89 | 456700.0 | 55.89 |
2020-11-19 | 57.21 | 55.81 | 56.61 | 57.01 | 307200.0 | 57.01 |
2020-11-18 | 57.9 | 56.83 | 56.83 | 56.96 | 370200.0 | 56.77 |
2020-11-17 | 56.96 | 55.75 | 55.87 | 56.67 | 305500.0 | 56.48 |
2020-11-16 | 57.17 | 56.07 | 56.88 | 56.53 | 372800.0 | 56.34 |
2020-11-13 | 56.72 | 55.76 | 55.76 | 56.37 | 279300.0 | 56.18 |
2020-11-12 | 56.13 | 55.22 | 55.38 | 55.28 | 421600.0 | 55.1 |
2020-11-11 | 55.7 | 54.97 | 55.21 | 55.55 | 396400.0 | 55.36 |
2020-11-10 | 55.51 | 54.4 | 54.81 | 55.13 | 446200.0 | 54.95 |
2020-11-09 | 57.47 | 54.13 | 57.36 | 54.37 | 476500.0 | 54.19 |
2020-11-06 | 55.28 | 54.29 | 54.77 | 55.06 | 400200.0 | 54.88 |
2020-11-05 | 55.37 | 54.01 | 54.43 | 54.78 | 484400.0 | 54.6 |
2020-11-04 | 56.01 | 54.07 | 55.11 | 54.29 | 374600.0 | 54.11 |
2020-11-03 | 56.42 | 54.9 | 55.73 | 55.43 | 395300.0 | 55.25 |
2020-11-02 | 56.18 | 53.02 | 54.74 | 54.93 | 782600.0 | 54.75 |
2020-10-30 | 55.23 | 54.01 | 54.14 | 55.01 | 401400.0 | 54.83 |
2020-10-29 | 54.65 | 53.07 | 53.48 | 54.18 | 402300.0 | 54.0 |
2020-10-28 | 55.87 | 53.63 | 55.3 | 53.72 | 456400.0 | 53.54 |
2020-10-27 | 56.51 | 55.89 | 56.43 | 56.0 | 298900.0 | 55.81 |
2020-10-26 | 57.08 | 55.86 | 56.99 | 56.63 | 480100.0 | 56.44 |
2020-10-23 | 58.13 | 57.46 | 57.62 | 57.64 | 353300.0 | 57.45 |
2020-10-22 | 57.46 | 55.68 | 55.68 | 57.27 | 475600.0 | 57.08 |
2020-10-21 | 56.35 | 55.53 | 56.09 | 55.78 | 506400.0 | 55.59 |
2020-10-20 | 57.48 | 56.09 | 57.13 | 56.17 | 273900.0 | 55.98 |
2020-10-19 | 58.49 | 56.65 | 57.85 | 56.94 | 203400.0 | 56.75 |
2020-10-16 | 59.35 | 57.89 | 59.1 | 57.93 | 274600.0 | 57.74 |
2020-10-15 | 59.84 | 58.66 | 59.32 | 58.91 | 583000.0 | 58.71 |
2020-10-14 | 59.24 | 57.72 | 57.72 | 58.71 | 506800.0 | 58.51 |
2020-10-13 | 58.99 | 57.67 | 58.59 | 57.83 | 390400.0 | 57.64 |
2020-10-12 | 58.87 | 57.9 | 58.16 | 58.81 | 394200.0 | 58.61 |
2020-10-09 | 58.56 | 57.42 | 57.84 | 57.85 | 446400.0 | 57.66 |
2020-10-08 | 58.02 | 55.64 | 55.64 | 57.97 | 420900.0 | 57.78 |
2020-10-07 | 55.76 | 54.69 | 55.3 | 55.44 | 690300.0 | 55.26 |
2020-10-06 | 56.67 | 54.88 | 56.37 | 55.0 | 646900.0 | 54.82 |
2020-10-05 | 57.38 | 56.02 | 56.89 | 56.18 | 365000.0 | 55.99 |
2020-10-02 | 57.37 | 55.87 | 55.87 | 56.42 | 486000.0 | 56.23 |
2020-10-01 | 56.97 | 55.65 | 56.38 | 56.65 | 431900.0 | 56.46 |
2020-09-30 | 57.9 | 56.02 | 57.47 | 56.31 | 355900.0 | 56.12 |
2020-09-29 | 57.85 | 57.05 | 57.62 | 57.27 | 211800.0 | 57.08 |
2020-09-28 | 58.62 | 57.74 | 57.74 | 57.86 | 187800.0 | 57.67 |
2020-09-25 | 57.53 | 56.28 | 56.57 | 57.37 | 356200.0 | 57.18 |
2020-09-24 | 57.89 | 56.11 | 57.7 | 56.76 | 436200.0 | 56.57 |
2020-09-23 | 59.71 | 57.7 | 59.03 | 57.71 | 680300.0 | 57.52 |
2020-09-22 | 58.98 | 58.05 | 58.31 | 58.82 | 347000.0 | 58.62 |
2020-09-21 | 58.74 | 57.83 | 58.6 | 57.96 | 634300.0 | 57.77 |
2020-09-18 | 59.59 | 58.4 | 58.41 | 59.25 | 1176900.0 | 59.05 |
2020-09-17 | 58.7 | 56.99 | 57.32 | 58.42 | 490800.0 | 58.23 |
2020-09-16 | 58.08 | 57.21 | 57.31 | 57.74 | 408600.0 | 57.55 |
2020-09-15 | 57.69 | 56.85 | 57.33 | 57.19 | 408100.0 | 57.0 |
2020-09-14 | 57.51 | 56.72 | 56.72 | 57.43 | 363100.0 | 57.24 |
2020-09-11 | 56.61 | 55.98 | 56.41 | 56.49 | 471100.0 | 56.3 |
2020-09-10 | 59.02 | 56.25 | 58.52 | 56.45 | 814500.0 | 56.26 |
2020-09-09 | 58.52 | 57.51 | 58.46 | 58.3 | 1013800.0 | 58.11 |
2020-09-08 | 58.2 | 56.77 | 58.16 | 57.21 | 667800.0 | 57.02 |
2020-09-04 | 58.89 | 57.33 | 57.91 | 58.53 | 654400.0 | 58.33 |
2020-09-03 | 57.57 | 56.42 | 57.2 | 57.38 | 991200.0 | 57.19 |
2020-09-02 | 57.17 | 54.93 | 55.0 | 57.07 | 803000.0 | 56.88 |
2020-09-01 | 55.76 | 54.94 | 55.26 | 55.03 | 343400.0 | 54.85 |
2020-08-31 | 56.06 | 55.42 | 55.87 | 55.61 | 272500.0 | 55.42 |
2020-08-28 | 56.22 | 55.26 | 55.59 | 56.0 | 431100.0 | 55.81 |
2020-08-27 | 56.4 | 55.27 | 55.85 | 55.3 | 527300.0 | 55.12 |
2020-08-26 | 58.04 | 55.37 | 58.0 | 55.78 | 654900.0 | 55.59 |
2020-08-25 | 58.98 | 57.93 | 58.2 | 58.47 | 441500.0 | 58.27 |
2020-08-24 | 58.18 | 56.51 | 56.94 | 58.13 | 348800.0 | 57.94 |
2020-08-21 | 57.52 | 56.33 | 57.12 | 56.62 | 521900.0 | 56.43 |
2020-08-20 | 58.13 | 57.12 | 57.88 | 57.42 | 378900.0 | 57.23 |
2020-08-19 | 59.02 | 57.72 | 57.97 | 58.32 | 301200.0 | 58.13 |
2020-08-18 | 58.83 | 57.96 | 58.35 | 58.21 | 306700.0 | 58.02 |
2020-08-17 | 59.46 | 58.4 | 59.2 | 58.49 | 280300.0 | 58.11 |
2020-08-14 | 59.25 | 57.41 | 57.41 | 59.14 | 370500.0 | 58.75 |
2020-08-13 | 58.64 | 57.79 | 58.0 | 58.08 | 240200.0 | 57.7 |
2020-08-12 | 59.55 | 58.21 | 59.38 | 58.48 | 356500.0 | 58.1 |
2020-08-11 | 59.89 | 59.07 | 59.75 | 59.2 | 513700.0 | 58.81 |
2020-08-10 | 59.26 | 57.83 | 57.92 | 58.98 | 515900.0 | 58.59 |
2020-08-07 | 57.68 | 56.55 | 56.55 | 57.36 | 593800.0 | 56.98 |
2020-08-06 | 58.31 | 55.77 | 57.7 | 56.41 | 577500.0 | 56.04 |
2020-08-05 | 59.37 | 57.55 | 59.37 | 58.07 | 687000.0 | 57.69 |
2020-08-04 | 61.71 | 57.23 | 57.58 | 58.84 | 1009300.0 | 58.45 |
2020-08-03 | 54.63 | 53.52 | 54.44 | 54.37 | 525300.0 | 54.01 |
2020-07-31 | 54.68 | 53.58 | 53.92 | 54.52 | 439700.0 | 54.16 |
2020-07-30 | 54.4 | 53.6 | 53.79 | 53.87 | 377800.0 | 53.52 |
2020-07-29 | 54.5 | 53.83 | 54.16 | 54.23 | 304700.0 | 53.87 |
2020-07-28 | 54.4 | 53.42 | 53.53 | 54.01 | 372200.0 | 53.65 |
2020-07-27 | 54.01 | 53.28 | 53.56 | 53.48 | 313700.0 | 53.13 |
2020-07-24 | 54.67 | 53.69 | 54.31 | 53.82 | 342800.0 | 53.47 |
2020-07-23 | 55.43 | 54.18 | 54.18 | 54.31 | 432000.0 | 53.95 |
2020-07-22 | 54.35 | 52.64 | 52.88 | 54.21 | 440800.0 | 53.85 |
2020-07-21 | 53.63 | 52.27 | 52.27 | 53.02 | 374500.0 | 52.67 |
2020-07-20 | 52.67 | 51.6 | 52.36 | 52.37 | 278700.0 | 52.03 |
2020-07-17 | 53.35 | 52.45 | 52.97 | 52.66 | 422700.0 | 52.31 |
2020-07-16 | 52.61 | 51.25 | 51.58 | 52.45 | 413700.0 | 52.11 |
2020-07-15 | 52.0 | 50.88 | 50.93 | 51.68 | 784100.0 | 51.34 |
2020-07-14 | 50.8 | 49.6 | 50.53 | 50.44 | 341900.0 | 50.11 |
2020-07-13 | 52.58 | 50.8 | 52.53 | 50.86 | 367200.0 | 50.53 |
2020-07-10 | 52.18 | 51.02 | 51.26 | 52.1 | 672200.0 | 51.76 |
2020-07-09 | 53.62 | 51.12 | 53.42 | 51.4 | 457400.0 | 51.06 |
2020-07-08 | 54.62 | 53.51 | 54.18 | 53.6 | 440200.0 | 53.25 |
2020-07-07 | 56.24 | 53.99 | 55.77 | 54.21 | 590200.0 | 53.85 |
2020-07-06 | 56.99 | 55.52 | 56.84 | 55.99 | 488800.0 | 55.62 |
2020-07-02 | 57.39 | 56.01 | 57.0 | 56.07 | 320700.0 | 55.7 |
2020-07-01 | 57.47 | 56.33 | 56.98 | 56.46 | 281000.0 | 56.09 |
2020-06-30 | 56.77 | 55.76 | 56.19 | 56.64 | 490700.0 | 56.27 |
2020-06-29 | 56.19 | 55.49 | 55.65 | 56.11 | 437600.0 | 55.74 |
2020-06-26 | 56.57 | 55.2 | 55.91 | 55.2 | 534300.0 | 54.84 |
2020-06-25 | 56.22 | 54.72 | 55.4 | 56.19 | 503000.0 | 55.82 |
2020-06-24 | 57.75 | 55.87 | 57.69 | 55.9 | 369500.0 | 55.53 |
2020-06-23 | 59.26 | 57.93 | 59.13 | 57.97 | 694100.0 | 57.59 |
2020-06-22 | 58.94 | 58.03 | 58.8 | 58.63 | 265100.0 | 58.24 |
2020-06-19 | 60.12 | 57.97 | 59.54 | 58.27 | 925500.0 | 57.89 |
2020-06-18 | 60.05 | 58.49 | 59.74 | 58.93 | 320400.0 | 58.54 |
2020-06-17 | 60.78 | 59.98 | 60.0 | 60.25 | 393400.0 | 59.85 |
2020-06-16 | 61.65 | 59.57 | 61.3 | 59.95 | 385800.0 | 59.56 |
2020-06-15 | 59.98 | 57.28 | 57.6 | 59.34 | 815900.0 | 58.95 |
2020-06-12 | 61.42 | 57.81 | 60.97 | 58.79 | 579800.0 | 58.4 |
2020-06-11 | 61.24 | 59.35 | 60.62 | 59.41 | 604500.0 | 59.02 |
2020-06-10 | 63.51 | 62.16 | 63.51 | 62.49 | 443600.0 | 62.08 |
2020-06-09 | 63.72 | 61.67 | 62.67 | 63.11 | 335300.0 | 62.7 |
2020-06-08 | 63.25 | 61.2 | 61.66 | 63.19 | 598200.0 | 62.77 |
2020-06-05 | 62.68 | 60.71 | 62.68 | 61.09 | 754000.0 | 60.69 |
2020-06-04 | 62.57 | 60.65 | 61.88 | 61.18 | 656900.0 | 60.78 |
2020-06-03 | 63.37 | 61.64 | 62.49 | 62.04 | 591600.0 | 61.63 |
2020-06-02 | 62.36 | 61.62 | 62.24 | 62.02 | 531500.0 | 61.61 |
2020-06-01 | 63.56 | 61.81 | 62.58 | 61.94 | 620800.0 | 61.53 |
2020-05-29 | 63.15 | 62.17 | 62.85 | 62.57 | 793800.0 | 62.16 |
2020-05-28 | 65.6 | 62.35 | 62.35 | 63.25 | 1571000.0 | 62.83 |
2020-05-27 | 61.82 | 60.07 | 61.21 | 61.78 | 515200.0 | 61.37 |
2020-05-26 | 59.29 | 58.28 | 58.54 | 58.79 | 415600.0 | 58.4 |
2020-05-22 | 57.38 | 56.57 | 57.27 | 57.05 | 446400.0 | 56.67 |
2020-05-21 | 57.8 | 56.32 | 57.04 | 57.39 | 604300.0 | 57.01 |
2020-05-20 | 58.33 | 56.84 | 57.9 | 57.24 | 691200.0 | 56.86 |
2020-05-19 | 59.4 | 57.42 | 57.62 | 57.42 | 644100.0 | 57.04 |
2020-05-18 | 58.15 | 56.24 | 56.85 | 57.74 | 571100.0 | 57.36 |
2020-05-15 | 55.78 | 51.14 | 51.5 | 55.0 | 975900.0 | 54.64 |
2020-05-14 | 53.65 | 50.68 | 53.44 | 51.62 | 1271100.0 | 51.09 |
2020-05-13 | 55.38 | 53.44 | 55.38 | 54.05 | 703800.0 | 53.5 |
2020-05-12 | 58.71 | 55.54 | 58.53 | 55.74 | 545400.0 | 55.17 |
2020-05-11 | 58.9 | 57.28 | 58.0 | 58.37 | 633500.0 | 57.77 |
2020-05-08 | 59.14 | 56.65 | 57.0 | 58.59 | 877600.0 | 57.99 |
2020-05-07 | 57.48 | 55.82 | 57.41 | 56.24 | 588600.0 | 55.66 |
2020-05-06 | 56.1 | 54.21 | 54.53 | 55.68 | 728100.0 | 55.11 |
2020-05-05 | 54.82 | 52.27 | 52.83 | 54.15 | 771800.0 | 53.6 |
2020-05-04 | 51.94 | 50.32 | 51.21 | 51.06 | 644800.0 | 50.54 |
2020-05-01 | 52.92 | 51.28 | 52.44 | 51.71 | 479200.0 | 51.18 |
2020-04-30 | 53.63 | 52.88 | 53.23 | 53.06 | 669500.0 | 52.52 |
2020-04-29 | 54.97 | 53.56 | 54.16 | 53.75 | 583000.0 | 53.2 |
2020-04-28 | 54.71 | 53.33 | 54.0 | 53.75 | 377000.0 | 53.2 |
2020-04-27 | 54.09 | 51.89 | 51.89 | 53.42 | 602800.0 | 52.87 |
2020-04-24 | 52.58 | 51.0 | 51.96 | 51.71 | 521800.0 | 51.18 |
2020-04-23 | 52.95 | 51.5 | 51.92 | 51.92 | 378300.0 | 51.39 |
2020-04-22 | 51.97 | 50.14 | 51.1 | 51.3 | 484000.0 | 50.78 |
2020-04-21 | 52.03 | 49.9 | 50.88 | 50.36 | 399200.0 | 49.84 |
2020-04-20 | 52.49 | 51.35 | 51.45 | 51.79 | 458900.0 | 51.26 |
2020-04-17 | 52.91 | 51.11 | 52.41 | 52.34 | 416300.0 | 51.8 |
2020-04-16 | 51.11 | 50.05 | 50.4 | 50.92 | 518100.0 | 50.4 |
2020-04-15 | 50.67 | 49.72 | 50.17 | 50.38 | 476600.0 | 49.86 |
2020-04-14 | 51.63 | 50.62 | 50.92 | 51.01 | 576200.0 | 50.49 |
2020-04-13 | 51.3 | 49.5 | 51.14 | 50.36 | 578200.0 | 49.84 |
2020-04-09 | 52.67 | 50.76 | 51.48 | 51.3 | 761100.0 | 50.78 |
2020-04-08 | 52.4 | 50.3 | 50.42 | 50.44 | 750900.0 | 49.92 |
2020-04-07 | 53.13 | 50.06 | 53.13 | 50.17 | 883700.0 | 49.66 |
2020-04-06 | 52.96 | 50.73 | 51.66 | 51.0 | 724300.0 | 50.48 |
2020-04-03 | 51.58 | 49.14 | 50.76 | 50.58 | 712400.0 | 50.06 |
2020-04-02 | 50.42 | 47.0 | 47.3 | 50.23 | 884400.0 | 49.72 |
2020-04-01 | 49.13 | 46.76 | 47.21 | 47.99 | 597000.0 | 47.5 |
2020-03-31 | 50.03 | 47.29 | 47.3 | 48.71 | 1010100.0 | 48.21 |
2020-03-30 | 48.21 | 45.54 | 46.99 | 47.45 | 790500.0 | 46.96 |
2020-03-27 | 48.38 | 46.25 | 46.88 | 47.17 | 1037600.0 | 46.69 |
2020-03-26 | 49.0 | 45.26 | 45.36 | 48.38 | 1097700.0 | 47.89 |
2020-03-25 | 47.6 | 44.4 | 46.2 | 44.77 | 816800.0 | 44.31 |
2020-03-24 | 48.18 | 44.32 | 45.41 | 45.68 | 982200.0 | 45.21 |
2020-03-23 | 45.18 | 41.02 | 42.16 | 43.25 | 935100.0 | 42.81 |
2020-03-20 | 45.95 | 42.2 | 42.92 | 42.79 | 876500.0 | 42.35 |
2020-03-19 | 45.58 | 40.4 | 42.22 | 42.28 | 1161600.0 | 41.85 |
2020-03-18 | 50.37 | 41.12 | 44.49 | 42.03 | 843000.0 | 41.6 |
2020-03-17 | 50.43 | 46.12 | 49.32 | 47.67 | 1280600.0 | 47.18 |
2020-03-16 | 52.35 | 47.51 | 48.2 | 48.78 | 1294000.0 | 48.28 |
2020-03-13 | 53.7 | 50.29 | 52.33 | 52.57 | 1967600.0 | 52.03 |
2020-03-12 | 50.88 | 43.04 | 45.72 | 49.97 | 1831000.0 | 49.46 |
2020-03-11 | 49.87 | 48.17 | 48.94 | 48.91 | 1318800.0 | 48.41 |
2020-03-10 | 49.32 | 46.94 | 47.74 | 49.25 | 1451400.0 | 48.75 |
2020-03-09 | 48.82 | 46.24 | 48.01 | 46.52 | 759700.0 | 46.04 |
2020-03-06 | 52.33 | 50.53 | 51.08 | 51.66 | 654400.0 | 51.13 |
2020-03-05 | 53.76 | 51.61 | 53.56 | 52.84 | 745900.0 | 52.11 |
2020-03-04 | 55.77 | 53.81 | 55.53 | 54.76 | 927600.0 | 54.0 |
2020-03-03 | 56.88 | 54.03 | 55.58 | 54.41 | 835900.0 | 53.66 |
2020-03-02 | 55.7 | 54.06 | 55.58 | 55.47 | 1219100.0 | 54.71 |
2020-02-28 | 55.98 | 53.51 | 54.63 | 54.84 | 1168600.0 | 54.08 |
2020-02-27 | 60.11 | 56.51 | 60.11 | 56.77 | 1451400.0 | 55.99 |
2020-02-26 | 61.78 | 60.41 | 61.0 | 61.21 | 1173600.0 | 60.37 |
2020-02-25 | 66.0 | 59.13 | 66.0 | 60.76 | 1937000.0 | 59.92 |
2020-02-24 | 69.75 | 67.62 | 68.25 | 69.38 | 479800.0 | 68.42 |
2020-02-21 | 70.32 | 69.86 | 70.26 | 70.15 | 434600.0 | 69.18 |
2020-02-20 | 70.57 | 69.33 | 69.62 | 70.43 | 420400.0 | 69.46 |
2020-02-19 | 69.93 | 69.39 | 69.5 | 69.81 | 302400.0 | 68.85 |
2020-02-18 | 69.42 | 68.28 | 68.52 | 69.35 | 268000.0 | 68.39 |