名前 | CarGurus Inc. Class A Common Stock |
ティッカー | CARG |
国 | United States |
上場年 | 2017.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.28 | 30.2 | 32.26 | 30.26 | 1528000.0 | 30.26 |
2021-02-12 | 32.6 | 30.9 | 31.66 | 32.12 | 4269500.0 | 32.12 |
2021-02-11 | 36.54 | 34.21 | 35.87 | 34.73 | 2407000.0 | 34.73 |
2021-02-10 | 35.99 | 34.96 | 35.59 | 35.61 | 982000.0 | 35.61 |
2021-02-09 | 35.98 | 34.87 | 35.28 | 35.47 | 735200.0 | 35.47 |
2021-02-08 | 35.18 | 33.98 | 34.79 | 35.17 | 1228500.0 | 35.17 |
2021-02-05 | 34.72 | 33.15 | 33.23 | 34.56 | 1094400.0 | 34.56 |
2021-02-04 | 32.99 | 32.03 | 32.75 | 32.77 | 498400.0 | 32.77 |
2021-02-03 | 33.15 | 31.67 | 32.24 | 32.54 | 688500.0 | 32.54 |
2021-02-02 | 32.41 | 30.59 | 30.95 | 32.08 | 1434900.0 | 32.08 |
2021-02-01 | 30.82 | 28.59 | 29.61 | 30.72 | 1256200.0 | 30.72 |
2021-01-29 | 30.18 | 29.01 | 30.18 | 29.25 | 724400.0 | 29.25 |
2021-01-28 | 32.16 | 29.69 | 32.16 | 29.87 | 881600.0 | 29.87 |
2021-01-27 | 32.76 | 31.38 | 32.25 | 31.53 | 1212300.0 | 31.53 |
2021-01-26 | 34.17 | 32.7 | 33.77 | 32.99 | 1119200.0 | 32.99 |
2021-01-25 | 33.36 | 31.86 | 31.96 | 33.35 | 1166800.0 | 33.35 |
2021-01-22 | 31.95 | 30.87 | 31.59 | 31.41 | 938300.0 | 31.41 |
2021-01-21 | 32.49 | 31.48 | 31.83 | 31.89 | 510100.0 | 31.89 |
2021-01-20 | 32.33 | 31.4 | 32.02 | 31.93 | 466500.0 | 31.93 |
2021-01-19 | 32.72 | 31.01 | 32.16 | 31.95 | 679200.0 | 31.95 |
2021-01-15 | 33.66 | 31.82 | 33.2 | 31.9 | 632300.0 | 31.9 |
2021-01-14 | 33.6 | 32.47 | 32.52 | 33.27 | 717400.0 | 33.27 |
2021-01-13 | 33.49 | 32.52 | 33.15 | 32.65 | 591900.0 | 32.65 |
2021-01-12 | 33.32 | 32.43 | 32.57 | 33.18 | 1052900.0 | 33.18 |
2021-01-11 | 33.22 | 31.37 | 32.13 | 32.45 | 811300.0 | 32.45 |
2021-01-08 | 32.39 | 31.77 | 32.13 | 32.32 | 670800.0 | 32.32 |
2021-01-07 | 32.33 | 31.32 | 32.17 | 31.98 | 588300.0 | 31.98 |
2021-01-06 | 32.58 | 30.96 | 31.47 | 32.12 | 933500.0 | 32.12 |
2021-01-05 | 32.49 | 31.65 | 32.1 | 31.84 | 649800.0 | 31.84 |
2021-01-04 | 32.39 | 31.16 | 31.73 | 32.16 | 966900.0 | 32.16 |
2020-12-31 | 32.42 | 31.56 | 32.35 | 31.73 | 597500.0 | 31.73 |
2020-12-30 | 32.88 | 32.31 | 32.67 | 32.35 | 638500.0 | 32.35 |
2020-12-29 | 33.41 | 32.39 | 33.08 | 32.45 | 810300.0 | 32.45 |
2020-12-28 | 34.01 | 32.89 | 34.01 | 33.04 | 915100.0 | 33.04 |
2020-12-24 | 33.87 | 33.46 | 33.61 | 33.69 | 292400.0 | 33.69 |
2020-12-23 | 34.52 | 32.97 | 34.11 | 33.27 | 1057700.0 | 33.27 |
2020-12-22 | 34.04 | 32.51 | 33.64 | 33.94 | 1027800.0 | 33.94 |
2020-12-21 | 33.97 | 32.56 | 33.53 | 33.39 | 1409900.0 | 33.39 |
2020-12-18 | 35.13 | 33.51 | 33.88 | 34.09 | 2540700.0 | 34.09 |
2020-12-17 | 33.57 | 32.48 | 32.61 | 33.5 | 1975200.0 | 33.5 |
2020-12-16 | 32.87 | 31.81 | 32.0 | 32.42 | 2947600.0 | 32.42 |
2020-12-15 | 31.83 | 29.33 | 30.0 | 31.81 | 3183700.0 | 31.81 |
2020-12-14 | 30.28 | 28.74 | 28.85 | 29.99 | 4219400.0 | 29.99 |
2020-12-11 | 28.47 | 26.7 | 26.7 | 28.44 | 3321500.0 | 28.44 |
2020-12-10 | 27.0 | 23.84 | 24.32 | 26.86 | 3344800.0 | 26.86 |
2020-12-09 | 25.11 | 24.15 | 24.18 | 24.3 | 1539600.0 | 24.3 |
2020-12-08 | 24.25 | 23.76 | 24.05 | 24.17 | 904800.0 | 24.17 |
2020-12-07 | 25.33 | 24.03 | 24.98 | 24.14 | 796000.0 | 24.14 |
2020-12-04 | 25.33 | 24.68 | 25.12 | 25.08 | 1060600.0 | 25.08 |
2020-12-03 | 25.46 | 24.89 | 25.1 | 25.13 | 979700.0 | 25.13 |
2020-12-02 | 25.08 | 24.69 | 24.85 | 24.98 | 821000.0 | 24.98 |
2020-12-01 | 25.35 | 24.84 | 25.27 | 25.01 | 1906800.0 | 25.01 |
2020-11-30 | 25.07 | 24.38 | 24.7 | 25.05 | 1526400.0 | 25.05 |
2020-11-27 | 25.33 | 24.34 | 25.1 | 24.68 | 393900.0 | 24.68 |
2020-11-25 | 25.15 | 24.32 | 24.45 | 24.97 | 1672200.0 | 24.97 |
2020-11-24 | 24.84 | 23.36 | 23.42 | 24.54 | 2121500.0 | 24.54 |
2020-11-23 | 23.29 | 22.58 | 22.93 | 23.29 | 1150900.0 | 23.29 |
2020-11-20 | 22.73 | 22.05 | 22.13 | 22.69 | 1426600.0 | 22.69 |
2020-11-19 | 22.67 | 22.09 | 22.18 | 22.25 | 1290800.0 | 22.25 |
2020-11-18 | 22.53 | 21.88 | 22.14 | 22.18 | 2988500.0 | 22.18 |
2020-11-17 | 22.5 | 21.52 | 22.18 | 21.99 | 3195900.0 | 21.99 |
2020-11-16 | 22.69 | 22.02 | 22.31 | 22.07 | 1365300.0 | 22.07 |
2020-11-13 | 22.47 | 21.87 | 22.3 | 22.13 | 649900.0 | 22.13 |
2020-11-12 | 22.98 | 22.01 | 22.98 | 22.05 | 887500.0 | 22.05 |
2020-11-11 | 23.12 | 22.25 | 22.67 | 23.04 | 984600.0 | 23.04 |
2020-11-10 | 23.27 | 22.07 | 23.0 | 22.56 | 1809200.0 | 22.56 |
2020-11-09 | 24.81 | 22.84 | 23.57 | 22.9 | 2248800.0 | 22.9 |
2020-11-06 | 23.5 | 22.61 | 23.0 | 22.98 | 3537800.0 | 22.98 |
2020-11-05 | 22.13 | 21.4 | 21.81 | 22.09 | 1128000.0 | 22.09 |
2020-11-04 | 22.24 | 21.27 | 21.32 | 21.58 | 1346600.0 | 21.58 |
2020-11-03 | 21.64 | 20.81 | 20.88 | 21.25 | 2059700.0 | 21.25 |
2020-11-02 | 20.94 | 20.03 | 20.2 | 20.68 | 1548700.0 | 20.68 |
2020-10-30 | 20.16 | 19.24 | 19.92 | 19.93 | 1279100.0 | 19.93 |
2020-10-29 | 20.47 | 19.87 | 20.28 | 20.2 | 1409600.0 | 20.2 |
2020-10-28 | 20.55 | 19.8 | 19.96 | 20.3 | 1291100.0 | 20.3 |
2020-10-27 | 20.95 | 20.14 | 20.95 | 20.24 | 1595700.0 | 20.24 |
2020-10-26 | 21.55 | 20.43 | 21.17 | 20.88 | 1538900.0 | 20.88 |
2020-10-23 | 22.1 | 21.31 | 21.89 | 21.45 | 1197400.0 | 21.45 |
2020-10-22 | 20.94 | 20.11 | 20.63 | 20.8 | 1185200.0 | 20.8 |
2020-10-21 | 20.93 | 20.16 | 20.87 | 20.58 | 910700.0 | 20.58 |
2020-10-20 | 21.91 | 20.66 | 21.66 | 20.86 | 1540400.0 | 20.86 |
2020-10-19 | 22.38 | 21.56 | 22.31 | 21.65 | 795900.0 | 21.65 |
2020-10-16 | 22.7 | 21.92 | 22.44 | 22.1 | 1716600.0 | 22.1 |
2020-10-15 | 22.75 | 21.52 | 21.89 | 22.51 | 2940200.0 | 22.51 |
2020-10-14 | 22.07 | 21.07 | 21.35 | 21.48 | 2523300.0 | 21.48 |
2020-10-13 | 21.91 | 21.02 | 21.29 | 21.19 | 2224000.0 | 21.19 |
2020-10-12 | 22.86 | 21.36 | 22.78 | 21.4 | 2309500.0 | 21.4 |
2020-10-09 | 22.84 | 22.22 | 22.64 | 22.63 | 724800.0 | 22.63 |
2020-10-08 | 22.9 | 22.26 | 22.89 | 22.36 | 725900.0 | 22.36 |
2020-10-07 | 23.15 | 22.36 | 22.67 | 22.5 | 640200.0 | 22.5 |
2020-10-06 | 23.16 | 22.21 | 22.64 | 22.51 | 801900.0 | 22.51 |
2020-10-05 | 22.73 | 21.81 | 22.1 | 22.61 | 1955900.0 | 22.61 |
2020-10-02 | 22.39 | 21.58 | 21.8 | 21.97 | 1070500.0 | 21.97 |
2020-10-01 | 22.51 | 21.61 | 21.77 | 22.31 | 1056700.0 | 22.31 |
2020-09-30 | 22.06 | 21.41 | 21.73 | 21.63 | 1130600.0 | 21.63 |
2020-09-29 | 22.03 | 21.42 | 21.93 | 21.79 | 1236300.0 | 21.79 |
2020-09-28 | 22.57 | 21.21 | 22.36 | 21.93 | 1460000.0 | 21.93 |
2020-09-25 | 22.19 | 21.59 | 21.94 | 21.94 | 2854000.0 | 21.94 |
2020-09-24 | 22.77 | 21.95 | 22.59 | 21.99 | 1301100.0 | 21.99 |
2020-09-23 | 23.96 | 22.69 | 23.56 | 22.69 | 852600.0 | 22.69 |
2020-09-22 | 23.75 | 22.92 | 23.4 | 23.63 | 1242600.0 | 23.63 |
2020-09-21 | 23.0 | 21.97 | 22.88 | 22.99 | 1375000.0 | 22.99 |
2020-09-18 | 24.52 | 23.25 | 24.06 | 23.33 | 2161600.0 | 23.33 |
2020-09-17 | 24.13 | 23.12 | 23.87 | 23.87 | 1321200.0 | 23.87 |
2020-09-16 | 25.09 | 23.92 | 24.0 | 24.33 | 1603400.0 | 24.33 |
2020-09-15 | 24.44 | 23.31 | 24.39 | 23.85 | 1655100.0 | 23.85 |
2020-09-14 | 24.5 | 23.19 | 23.33 | 24.18 | 1091600.0 | 24.18 |
2020-09-11 | 23.26 | 22.72 | 23.22 | 22.99 | 852200.0 | 22.99 |
2020-09-10 | 24.24 | 23.03 | 23.78 | 23.07 | 1024800.0 | 23.07 |
2020-09-09 | 24.45 | 23.03 | 23.53 | 23.67 | 1199600.0 | 23.67 |
2020-09-08 | 23.71 | 22.06 | 22.5 | 23.2 | 1307500.0 | 23.2 |
2020-09-04 | 24.09 | 22.5 | 23.94 | 23.16 | 973600.0 | 23.16 |
2020-09-03 | 24.48 | 23.5 | 24.12 | 23.84 | 851800.0 | 23.84 |
2020-09-02 | 25.16 | 23.97 | 25.13 | 24.39 | 1013900.0 | 24.39 |
2020-09-01 | 25.43 | 24.44 | 24.45 | 24.99 | 1775600.0 | 24.99 |
2020-08-31 | 25.93 | 24.34 | 25.93 | 24.38 | 1465700.0 | 24.38 |
2020-08-28 | 25.86 | 25.42 | 25.66 | 25.83 | 499900.0 | 25.83 |
2020-08-27 | 25.84 | 25.02 | 25.64 | 25.51 | 1326200.0 | 25.51 |
2020-08-26 | 26.2 | 25.24 | 25.76 | 25.4 | 668600.0 | 25.4 |
2020-08-25 | 26.93 | 24.75 | 26.93 | 25.79 | 2276200.0 | 25.79 |
2020-08-24 | 27.68 | 26.72 | 27.45 | 26.99 | 1288800.0 | 26.99 |
2020-08-21 | 27.55 | 26.93 | 27.18 | 27.03 | 978200.0 | 27.03 |
2020-08-20 | 27.64 | 26.66 | 26.69 | 27.43 | 476800.0 | 27.43 |
2020-08-19 | 27.54 | 26.79 | 27.46 | 26.96 | 1028900.0 | 26.96 |
2020-08-18 | 27.85 | 26.31 | 27.03 | 27.46 | 1684300.0 | 27.46 |
2020-08-17 | 28.12 | 26.51 | 28.12 | 26.91 | 1222700.0 | 26.91 |
2020-08-14 | 28.37 | 27.77 | 28.18 | 27.97 | 544400.0 | 27.97 |
2020-08-13 | 28.39 | 27.72 | 27.91 | 28.09 | 610000.0 | 28.09 |
2020-08-12 | 28.19 | 27.47 | 27.56 | 28.02 | 1229600.0 | 28.02 |
2020-08-11 | 28.41 | 27.38 | 28.19 | 27.48 | 1604200.0 | 27.48 |
2020-08-10 | 30.71 | 27.7 | 30.18 | 27.91 | 1618000.0 | 27.91 |
2020-08-07 | 30.18 | 27.5 | 30.0 | 29.99 | 3149300.0 | 29.99 |
2020-08-06 | 31.91 | 30.39 | 30.9 | 31.8 | 3294500.0 | 31.8 |
2020-08-05 | 31.13 | 30.02 | 30.99 | 30.7 | 2389800.0 | 30.7 |
2020-08-04 | 30.46 | 29.63 | 29.95 | 30.42 | 1162400.0 | 30.42 |
2020-08-03 | 30.29 | 29.14 | 29.24 | 29.98 | 1599000.0 | 29.98 |
2020-07-31 | 28.95 | 27.55 | 28.09 | 28.89 | 1330000.0 | 28.89 |
2020-07-30 | 28.18 | 25.89 | 26.42 | 27.93 | 1141300.0 | 27.93 |
2020-07-29 | 26.9 | 25.09 | 25.43 | 26.81 | 966600.0 | 26.81 |
2020-07-28 | 25.72 | 24.86 | 25.45 | 25.33 | 1095300.0 | 25.33 |
2020-07-27 | 25.89 | 24.95 | 25.16 | 25.63 | 1378100.0 | 25.63 |
2020-07-24 | 25.27 | 24.29 | 24.91 | 25.18 | 996400.0 | 25.18 |
2020-07-23 | 25.36 | 24.16 | 24.76 | 25.07 | 1076300.0 | 25.07 |
2020-07-22 | 24.97 | 24.19 | 24.32 | 24.82 | 586300.0 | 24.82 |
2020-07-21 | 25.14 | 24.12 | 25.0 | 24.32 | 859600.0 | 24.32 |
2020-07-20 | 25.28 | 23.93 | 24.32 | 24.85 | 857300.0 | 24.85 |
2020-07-17 | 24.66 | 23.99 | 24.14 | 24.38 | 679600.0 | 24.38 |
2020-07-16 | 24.86 | 23.29 | 24.86 | 23.99 | 1160900.0 | 23.99 |
2020-07-15 | 25.26 | 23.91 | 24.65 | 25.16 | 1992700.0 | 25.16 |
2020-07-14 | 25.21 | 23.81 | 24.86 | 24.18 | 2524000.0 | 24.18 |
2020-07-13 | 27.05 | 25.04 | 27.0 | 25.18 | 1141600.0 | 25.18 |
2020-07-10 | 27.25 | 26.08 | 27.2 | 26.75 | 824000.0 | 26.75 |
2020-07-09 | 27.67 | 26.53 | 27.67 | 27.11 | 856600.0 | 27.11 |
2020-07-08 | 27.55 | 26.6 | 26.93 | 27.54 | 788900.0 | 27.54 |
2020-07-07 | 27.18 | 26.3 | 26.33 | 26.75 | 1129800.0 | 26.75 |
2020-07-06 | 26.98 | 26.29 | 26.87 | 26.55 | 872000.0 | 26.55 |
2020-07-02 | 27.09 | 26.13 | 26.71 | 26.3 | 675100.0 | 26.3 |
2020-07-01 | 26.15 | 25.03 | 25.27 | 26.0 | 1378700.0 | 26.0 |
2020-06-30 | 25.51 | 24.27 | 24.32 | 25.35 | 1143300.0 | 25.35 |
2020-06-29 | 24.69 | 22.83 | 23.64 | 24.5 | 1700200.0 | 24.5 |
2020-06-26 | 25.44 | 23.52 | 25.3 | 23.62 | 3449000.0 | 23.62 |
2020-06-25 | 26.42 | 25.04 | 25.83 | 25.39 | 1704000.0 | 25.39 |
2020-06-24 | 27.48 | 25.8 | 27.26 | 26.05 | 2708600.0 | 26.05 |
2020-06-23 | 27.82 | 27.01 | 27.25 | 27.66 | 976100.0 | 27.66 |
2020-06-22 | 27.55 | 26.73 | 27.13 | 27.0 | 1192000.0 | 27.0 |
2020-06-19 | 28.0 | 26.64 | 27.8 | 27.21 | 1592400.0 | 27.21 |
2020-06-18 | 26.91 | 25.97 | 26.18 | 26.89 | 925900.0 | 26.89 |
2020-06-17 | 26.91 | 25.9 | 26.7 | 26.16 | 920300.0 | 26.16 |
2020-06-16 | 27.09 | 26.1 | 26.59 | 26.47 | 1634300.0 | 26.47 |
2020-06-15 | 26.01 | 24.7 | 24.91 | 25.75 | 615300.0 | 25.75 |
2020-06-12 | 25.9 | 24.81 | 25.51 | 25.49 | 1379900.0 | 25.49 |
2020-06-11 | 26.12 | 24.56 | 25.96 | 24.8 | 1359200.0 | 24.8 |
2020-06-10 | 27.24 | 25.31 | 25.85 | 27.05 | 2225800.0 | 27.05 |
2020-06-09 | 26.18 | 25.55 | 26.01 | 25.61 | 1921300.0 | 25.61 |
2020-06-08 | 27.74 | 26.05 | 27.74 | 26.2 | 2717000.0 | 26.2 |
2020-06-05 | 28.49 | 27.24 | 28.04 | 27.39 | 1408400.0 | 27.39 |
2020-06-04 | 28.25 | 27.37 | 27.87 | 27.48 | 924500.0 | 27.48 |
2020-06-03 | 28.6 | 27.65 | 27.83 | 27.95 | 1453600.0 | 27.95 |
2020-06-02 | 27.87 | 26.98 | 27.25 | 27.4 | 1562800.0 | 27.4 |
2020-06-01 | 27.38 | 25.83 | 26.05 | 27.04 | 1237500.0 | 27.04 |
2020-05-29 | 26.34 | 25.36 | 25.68 | 25.98 | 970900.0 | 25.98 |
2020-05-28 | 27.17 | 25.55 | 27.0 | 25.77 | 1935300.0 | 25.77 |
2020-05-27 | 26.92 | 25.71 | 26.64 | 26.64 | 1873900.0 | 26.64 |
2020-05-26 | 26.49 | 25.04 | 25.3 | 26.1 | 2340000.0 | 26.1 |
2020-05-22 | 25.0 | 24.2 | 24.25 | 24.94 | 455500.0 | 24.94 |
2020-05-21 | 25.03 | 24.38 | 24.8 | 24.81 | 719600.0 | 24.81 |
2020-05-20 | 25.0 | 24.16 | 24.3 | 24.88 | 1348400.0 | 24.88 |
2020-05-19 | 24.54 | 23.41 | 24.15 | 23.76 | 977600.0 | 23.76 |
2020-05-18 | 24.24 | 23.48 | 23.73 | 23.9 | 1393400.0 | 23.9 |
2020-05-15 | 23.09 | 21.59 | 21.64 | 23.02 | 2109700.0 | 23.02 |
2020-05-14 | 21.84 | 20.64 | 21.35 | 21.82 | 1171200.0 | 21.82 |
2020-05-13 | 23.41 | 21.46 | 23.09 | 21.79 | 1416800.0 | 21.79 |
2020-05-12 | 24.43 | 23.06 | 24.16 | 23.08 | 1488200.0 | 23.08 |
2020-05-11 | 25.74 | 24.25 | 24.67 | 24.25 | 1792800.0 | 24.25 |
2020-05-08 | 26.68 | 22.87 | 26.0 | 25.76 | 4799900.0 | 25.76 |
2020-05-07 | 25.98 | 24.72 | 25.1 | 24.87 | 4065900.0 | 24.87 |
2020-05-06 | 25.1 | 23.59 | 24.02 | 25.04 | 2641300.0 | 25.04 |
2020-05-05 | 24.29 | 23.66 | 23.76 | 23.85 | 1036200.0 | 23.85 |
2020-05-04 | 23.63 | 22.42 | 22.99 | 23.38 | 3937200.0 | 23.38 |
2020-05-01 | 23.18 | 22.04 | 22.75 | 22.98 | 2542600.0 | 22.98 |
2020-04-30 | 23.05 | 22.03 | 22.7 | 22.88 | 3344500.0 | 22.88 |
2020-04-29 | 23.52 | 21.11 | 21.11 | 22.78 | 2903000.0 | 22.78 |
2020-04-28 | 21.24 | 19.81 | 20.94 | 20.36 | 4770000.0 | 20.36 |
2020-04-27 | 21.02 | 20.21 | 20.24 | 20.43 | 2276600.0 | 20.43 |
2020-04-24 | 20.09 | 19.37 | 19.81 | 19.95 | 4356400.0 | 19.95 |
2020-04-23 | 20.09 | 19.44 | 19.44 | 19.74 | 1489400.0 | 19.74 |
2020-04-22 | 20.1 | 18.94 | 19.33 | 19.45 | 1802900.0 | 19.45 |
2020-04-21 | 19.23 | 18.01 | 18.09 | 18.81 | 2873700.0 | 18.81 |
2020-04-20 | 19.09 | 17.88 | 18.01 | 18.5 | 1638500.0 | 18.5 |
2020-04-17 | 19.89 | 18.15 | 19.3 | 18.3 | 2734700.0 | 18.3 |
2020-04-16 | 19.31 | 18.64 | 19.21 | 19.09 | 1254600.0 | 19.09 |
2020-04-15 | 19.89 | 18.84 | 19.37 | 19.15 | 1269600.0 | 19.15 |
2020-04-14 | 20.51 | 19.69 | 20.12 | 19.98 | 955300.0 | 19.98 |
2020-04-13 | 19.72 | 18.81 | 19.45 | 19.62 | 1741000.0 | 19.62 |
2020-04-09 | 20.61 | 19.07 | 19.93 | 19.42 | 2234700.0 | 19.42 |
2020-04-08 | 19.45 | 17.95 | 18.2 | 19.12 | 2419500.0 | 19.12 |
2020-04-07 | 18.26 | 17.37 | 17.93 | 17.75 | 1726800.0 | 17.75 |
2020-04-06 | 17.68 | 16.26 | 16.76 | 17.27 | 2249700.0 | 17.27 |
2020-04-03 | 16.75 | 15.5 | 16.47 | 15.93 | 1440700.0 | 15.93 |
2020-04-02 | 17.3 | 16.09 | 17.04 | 16.47 | 962300.0 | 16.47 |
2020-04-01 | 18.26 | 17.12 | 18.07 | 17.19 | 1421400.0 | 17.19 |
2020-03-31 | 19.57 | 18.37 | 18.99 | 18.94 | 954100.0 | 18.94 |
2020-03-30 | 19.18 | 18.35 | 19.0 | 19.03 | 1819600.0 | 19.03 |
2020-03-27 | 19.82 | 18.24 | 19.36 | 18.96 | 1801800.0 | 18.96 |
2020-03-26 | 20.98 | 19.99 | 20.25 | 20.52 | 1569700.0 | 20.52 |
2020-03-25 | 20.47 | 18.1 | 19.0 | 19.99 | 2064600.0 | 19.99 |
2020-03-24 | 18.6 | 16.67 | 17.02 | 18.42 | 1515100.0 | 18.42 |
2020-03-23 | 16.92 | 15.78 | 16.92 | 16.14 | 2470800.0 | 16.14 |
2020-03-20 | 17.4 | 16.56 | 17.06 | 16.58 | 2308900.0 | 16.58 |
2020-03-19 | 17.64 | 14.29 | 14.36 | 16.86 | 2980700.0 | 16.86 |
2020-03-18 | 18.37 | 14.25 | 17.67 | 16.25 | 2470300.0 | 16.25 |
2020-03-17 | 18.86 | 17.51 | 17.8 | 18.78 | 3151400.0 | 18.78 |
2020-03-16 | 19.43 | 17.21 | 19.0 | 17.45 | 3021300.0 | 17.45 |
2020-03-13 | 21.07 | 18.01 | 19.55 | 21.07 | 2243300.0 | 21.07 |
2020-03-12 | 19.84 | 17.45 | 19.4 | 18.27 | 2932700.0 | 18.27 |
2020-03-11 | 21.15 | 20.17 | 20.82 | 20.6 | 1777800.0 | 20.6 |
2020-03-10 | 21.49 | 20.4 | 21.05 | 21.39 | 2387100.0 | 21.39 |
2020-03-09 | 21.59 | 19.63 | 20.5 | 20.38 | 2528500.0 | 20.38 |
2020-03-06 | 23.09 | 22.01 | 22.71 | 22.5 | 1626000.0 | 22.5 |
2020-03-05 | 24.56 | 23.0 | 24.22 | 23.24 | 2939700.0 | 23.24 |
2020-03-04 | 24.84 | 23.93 | 24.5 | 24.77 | 653700.0 | 24.77 |
2020-03-03 | 25.64 | 23.78 | 24.92 | 24.03 | 1501700.0 | 24.03 |
2020-03-02 | 25.64 | 23.73 | 25.64 | 24.86 | 2763700.0 | 24.86 |
2020-02-28 | 25.91 | 24.95 | 25.0 | 25.49 | 1787200.0 | 25.49 |
2020-02-27 | 26.58 | 25.52 | 26.16 | 25.76 | 1978200.0 | 25.76 |
2020-02-26 | 27.42 | 26.5 | 26.75 | 27.15 | 1629500.0 | 27.15 |
2020-02-25 | 27.45 | 25.84 | 27.03 | 26.75 | 2575700.0 | 26.75 |
2020-02-24 | 27.35 | 26.03 | 26.2 | 26.88 | 1619400.0 | 26.88 |
2020-02-21 | 28.59 | 27.02 | 27.98 | 27.6 | 2309000.0 | 27.6 |
2020-02-20 | 28.76 | 27.58 | 28.0 | 28.25 | 3452000.0 | 28.25 |
2020-02-19 | 28.12 | 26.08 | 26.11 | 27.71 | 5620000.0 | 27.71 |
2020-02-18 | 26.45 | 25.62 | 26.24 | 26.07 | 4330800.0 | 26.07 |