名前 | CBRE Group Inc Common Stock Class A |
ティッカー | CBRE |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 71.73 | 70.27 | 71.52 | 70.56 | 2395100.0 | 70.56 |
2021-02-12 | 71.44 | 69.74 | 69.78 | 71.33 | 1693200.0 | 71.33 |
2021-02-11 | 70.67 | 68.07 | 68.36 | 70.35 | 1656000.0 | 70.35 |
2021-02-10 | 68.39 | 66.99 | 67.57 | 68.1 | 842900.0 | 68.1 |
2021-02-09 | 69.22 | 67.42 | 68.34 | 67.44 | 1107500.0 | 67.44 |
2021-02-08 | 67.97 | 66.87 | 67.5 | 67.93 | 811000.0 | 67.93 |
2021-02-05 | 68.19 | 66.91 | 68.11 | 67.42 | 1038000.0 | 67.42 |
2021-02-04 | 67.9 | 65.57 | 65.77 | 67.66 | 1712500.0 | 67.66 |
2021-02-03 | 66.08 | 64.39 | 64.84 | 65.67 | 1630500.0 | 65.67 |
2021-02-02 | 65.85 | 63.63 | 64.54 | 65.44 | 1620700.0 | 65.44 |
2021-02-01 | 63.73 | 60.71 | 61.74 | 63.7 | 1706500.0 | 63.7 |
2021-01-29 | 64.35 | 60.6 | 63.36 | 60.98 | 2026000.0 | 60.98 |
2021-01-28 | 64.21 | 62.34 | 63.22 | 63.99 | 2049100.0 | 63.99 |
2021-01-27 | 63.17 | 61.58 | 62.36 | 62.66 | 1974800.0 | 62.66 |
2021-01-26 | 65.5 | 63.11 | 65.4 | 63.13 | 1650700.0 | 63.13 |
2021-01-25 | 66.31 | 64.5 | 66.09 | 65.12 | 1795300.0 | 65.12 |
2021-01-22 | 66.2 | 64.65 | 64.99 | 66.02 | 2155400.0 | 66.02 |
2021-01-21 | 65.14 | 63.91 | 64.36 | 64.99 | 994000.0 | 64.99 |
2021-01-20 | 65.24 | 63.26 | 63.49 | 64.9 | 1375300.0 | 64.9 |
2021-01-19 | 64.09 | 62.65 | 63.65 | 63.61 | 1399500.0 | 63.61 |
2021-01-15 | 63.58 | 61.7 | 62.1 | 63.52 | 1619300.0 | 63.52 |
2021-01-14 | 63.0 | 61.67 | 62.18 | 62.26 | 1579700.0 | 62.26 |
2021-01-13 | 63.64 | 61.78 | 63.03 | 61.81 | 1251600.0 | 61.81 |
2021-01-12 | 63.14 | 61.76 | 62.12 | 63.04 | 1182800.0 | 63.04 |
2021-01-11 | 62.72 | 61.71 | 62.01 | 62.24 | 1771300.0 | 62.24 |
2021-01-08 | 63.09 | 61.45 | 61.97 | 62.64 | 1381900.0 | 62.64 |
2021-01-07 | 61.63 | 60.43 | 60.81 | 61.5 | 2782300.0 | 61.5 |
2021-01-06 | 61.39 | 59.88 | 59.93 | 60.61 | 2241500.0 | 60.61 |
2021-01-05 | 60.3 | 58.74 | 59.13 | 59.42 | 2153700.0 | 59.42 |
2021-01-04 | 62.93 | 59.25 | 62.74 | 59.5 | 2671700.0 | 59.5 |
2020-12-31 | 62.97 | 61.72 | 62.62 | 62.72 | 838500.0 | 62.72 |
2020-12-30 | 62.98 | 62.17 | 62.17 | 62.4 | 639400.0 | 62.4 |
2020-12-29 | 63.4 | 61.71 | 63.11 | 62.11 | 702100.0 | 62.11 |
2020-12-28 | 63.26 | 62.53 | 63.26 | 62.97 | 863400.0 | 62.97 |
2020-12-24 | 63.04 | 62.15 | 62.99 | 62.93 | 393600.0 | 62.93 |
2020-12-23 | 63.84 | 62.74 | 62.76 | 62.75 | 1063200.0 | 62.75 |
2020-12-22 | 62.9 | 61.79 | 62.66 | 62.57 | 1896700.0 | 62.57 |
2020-12-21 | 63.1 | 61.35 | 62.37 | 62.39 | 2423400.0 | 62.39 |
2020-12-18 | 64.42 | 62.32 | 64.42 | 63.29 | 6249300.0 | 63.29 |
2020-12-17 | 66.02 | 63.66 | 66.02 | 64.41 | 2668100.0 | 64.41 |
2020-12-16 | 66.57 | 64.88 | 66.12 | 65.83 | 3172200.0 | 65.83 |
2020-12-15 | 66.17 | 65.09 | 65.7 | 66.13 | 1922400.0 | 66.13 |
2020-12-14 | 66.89 | 64.92 | 66.69 | 65.13 | 2251500.0 | 65.13 |
2020-12-11 | 66.42 | 65.25 | 65.66 | 66.15 | 2189400.0 | 66.15 |
2020-12-10 | 66.56 | 64.85 | 65.45 | 66.33 | 2279300.0 | 66.33 |
2020-12-09 | 67.7 | 65.33 | 67.31 | 66.1 | 2888700.0 | 66.1 |
2020-12-08 | 66.9 | 65.63 | 65.78 | 66.75 | 2692600.0 | 66.75 |
2020-12-07 | 66.35 | 64.76 | 65.08 | 66.28 | 1983200.0 | 66.28 |
2020-12-04 | 65.91 | 63.74 | 63.76 | 65.74 | 1871300.0 | 65.74 |
2020-12-03 | 64.18 | 61.4 | 61.98 | 63.78 | 2233700.0 | 63.78 |
2020-12-02 | 62.24 | 61.12 | 61.29 | 61.85 | 1802900.0 | 61.85 |
2020-12-01 | 62.39 | 60.98 | 61.99 | 61.64 | 1497900.0 | 61.64 |
2020-11-30 | 61.4 | 60.37 | 61.19 | 61.14 | 4042200.0 | 61.14 |
2020-11-27 | 61.73 | 60.64 | 61.27 | 61.13 | 643000.0 | 61.13 |
2020-11-25 | 61.74 | 60.53 | 61.4 | 61.26 | 1141600.0 | 61.26 |
2020-11-24 | 61.9 | 59.98 | 60.43 | 61.46 | 1457900.0 | 61.46 |
2020-11-23 | 59.99 | 58.18 | 58.94 | 59.78 | 1353100.0 | 59.78 |
2020-11-20 | 58.6 | 57.34 | 58.25 | 58.3 | 1325100.0 | 58.3 |
2020-11-19 | 58.59 | 56.56 | 57.72 | 58.47 | 1645500.0 | 58.47 |
2020-11-18 | 60.43 | 58.07 | 60.43 | 58.13 | 1493100.0 | 58.13 |
2020-11-17 | 60.97 | 58.02 | 58.98 | 60.49 | 1798400.0 | 60.49 |
2020-11-16 | 60.4 | 58.72 | 59.64 | 59.92 | 1879300.0 | 59.92 |
2020-11-13 | 58.06 | 55.73 | 56.02 | 57.83 | 1336400.0 | 57.83 |
2020-11-12 | 56.14 | 54.9 | 56.05 | 55.28 | 1752900.0 | 55.28 |
2020-11-11 | 56.94 | 55.34 | 56.94 | 56.31 | 1687800.0 | 56.31 |
2020-11-10 | 59.15 | 56.22 | 58.09 | 56.53 | 2006000.0 | 56.53 |
2020-11-09 | 62.41 | 57.28 | 57.28 | 58.15 | 4741500.0 | 58.15 |
2020-11-06 | 53.36 | 51.76 | 53.12 | 52.27 | 1055600.0 | 52.27 |
2020-11-05 | 53.43 | 52.1 | 52.53 | 52.92 | 1220200.0 | 52.92 |
2020-11-04 | 53.34 | 50.79 | 51.62 | 51.99 | 1160700.0 | 51.99 |
2020-11-03 | 53.72 | 50.58 | 53.72 | 51.93 | 1774600.0 | 51.93 |
2020-11-02 | 53.55 | 50.81 | 50.96 | 52.67 | 2650600.0 | 52.67 |
2020-10-30 | 51.06 | 48.73 | 50.5 | 50.4 | 2239100.0 | 50.4 |
2020-10-29 | 51.45 | 44.75 | 45.08 | 51.3 | 3808600.0 | 51.3 |
2020-10-28 | 44.45 | 43.17 | 43.69 | 43.92 | 1858900.0 | 43.92 |
2020-10-27 | 45.86 | 44.84 | 45.56 | 44.86 | 1762700.0 | 44.86 |
2020-10-26 | 46.1 | 44.98 | 45.99 | 45.58 | 1645500.0 | 45.58 |
2020-10-23 | 47.36 | 46.38 | 46.99 | 46.66 | 1263800.0 | 46.66 |
2020-10-22 | 47.37 | 46.61 | 46.86 | 46.73 | 1196800.0 | 46.73 |
2020-10-21 | 47.79 | 46.74 | 47.52 | 47.05 | 1102900.0 | 47.05 |
2020-10-20 | 48.94 | 47.86 | 48.03 | 47.9 | 1032200.0 | 47.9 |
2020-10-19 | 48.93 | 47.48 | 48.87 | 47.58 | 1150700.0 | 47.58 |
2020-10-16 | 49.24 | 47.8 | 48.99 | 48.61 | 1423500.0 | 48.61 |
2020-10-15 | 49.38 | 48.34 | 48.49 | 49.04 | 1212100.0 | 49.04 |
2020-10-14 | 49.65 | 48.92 | 49.11 | 49.02 | 1036800.0 | 49.02 |
2020-10-13 | 50.1 | 49.01 | 49.88 | 49.05 | 894000.0 | 49.05 |
2020-10-12 | 50.41 | 49.14 | 50.26 | 50.31 | 1397500.0 | 50.31 |
2020-10-09 | 51.58 | 49.71 | 51.5 | 49.9 | 1857300.0 | 49.9 |
2020-10-08 | 51.0 | 49.05 | 49.21 | 50.99 | 1003300.0 | 50.99 |
2020-10-07 | 49.17 | 48.47 | 49.0 | 48.95 | 1456100.0 | 48.95 |
2020-10-06 | 49.99 | 48.34 | 48.87 | 48.57 | 2347900.0 | 48.57 |
2020-10-05 | 49.09 | 47.94 | 48.68 | 48.61 | 1615500.0 | 48.61 |
2020-10-02 | 48.28 | 46.1 | 46.44 | 48.07 | 1688900.0 | 48.07 |
2020-10-01 | 48.2 | 46.81 | 47.41 | 47.4 | 1993400.0 | 47.4 |
2020-09-30 | 48.11 | 46.59 | 47.17 | 46.97 | 1741400.0 | 46.97 |
2020-09-29 | 47.36 | 46.21 | 47.14 | 46.77 | 872300.0 | 46.77 |
2020-09-28 | 47.88 | 46.95 | 47.29 | 47.34 | 1439800.0 | 47.34 |
2020-09-25 | 46.72 | 45.19 | 45.2 | 46.32 | 911300.0 | 46.32 |
2020-09-24 | 46.6 | 44.59 | 44.97 | 45.66 | 1438500.0 | 45.66 |
2020-09-23 | 46.6 | 44.64 | 46.14 | 45.0 | 1460800.0 | 45.0 |
2020-09-22 | 47.3 | 45.67 | 46.56 | 46.01 | 1201100.0 | 46.01 |
2020-09-21 | 47.51 | 45.17 | 47.32 | 46.45 | 2102400.0 | 46.45 |
2020-09-18 | 49.55 | 48.42 | 49.1 | 48.48 | 2265200.0 | 48.48 |
2020-09-17 | 49.91 | 48.95 | 49.48 | 49.57 | 1355200.0 | 49.57 |
2020-09-16 | 51.03 | 49.47 | 49.92 | 49.99 | 1172400.0 | 49.99 |
2020-09-15 | 50.23 | 49.05 | 49.21 | 49.63 | 1287400.0 | 49.63 |
2020-09-14 | 49.04 | 47.4 | 47.4 | 48.78 | 1132500.0 | 48.78 |
2020-09-11 | 47.98 | 46.37 | 47.93 | 46.91 | 1277500.0 | 46.91 |
2020-09-10 | 48.91 | 47.42 | 48.91 | 47.52 | 1163900.0 | 47.52 |
2020-09-09 | 49.07 | 47.56 | 47.73 | 48.53 | 1541800.0 | 48.53 |
2020-09-08 | 48.43 | 47.26 | 47.93 | 47.63 | 1796300.0 | 47.63 |
2020-09-04 | 49.42 | 47.67 | 49.31 | 48.22 | 1256400.0 | 48.22 |
2020-09-03 | 49.99 | 47.92 | 48.86 | 48.62 | 1577900.0 | 48.62 |
2020-09-02 | 49.16 | 47.58 | 47.9 | 49.04 | 2494500.0 | 49.04 |
2020-09-01 | 47.91 | 46.41 | 46.8 | 47.77 | 984900.0 | 47.77 |
2020-08-31 | 47.96 | 46.57 | 47.96 | 47.03 | 2046700.0 | 47.03 |
2020-08-28 | 47.9 | 46.97 | 47.55 | 47.85 | 863300.0 | 47.85 |
2020-08-27 | 47.9 | 46.87 | 46.89 | 47.35 | 1306500.0 | 47.35 |
2020-08-26 | 47.32 | 46.47 | 47.01 | 46.98 | 1704900.0 | 46.98 |
2020-08-25 | 48.03 | 47.01 | 47.32 | 47.39 | 1715200.0 | 47.39 |
2020-08-24 | 47.06 | 44.95 | 45.08 | 47.01 | 1278000.0 | 47.01 |
2020-08-21 | 45.05 | 44.34 | 44.4 | 44.91 | 883200.0 | 44.91 |
2020-08-20 | 44.61 | 43.63 | 43.83 | 44.08 | 1278400.0 | 44.08 |
2020-08-19 | 44.58 | 43.76 | 44.38 | 44.31 | 1000100.0 | 44.31 |
2020-08-18 | 45.43 | 44.57 | 45.16 | 44.66 | 966900.0 | 44.66 |
2020-08-17 | 46.01 | 44.93 | 45.93 | 45.09 | 1474700.0 | 45.09 |
2020-08-14 | 46.46 | 45.43 | 45.78 | 46.02 | 1049400.0 | 46.02 |
2020-08-13 | 47.09 | 45.76 | 46.8 | 46.03 | 838600.0 | 46.03 |
2020-08-12 | 48.58 | 47.1 | 47.34 | 47.28 | 1764300.0 | 47.28 |
2020-08-11 | 47.8 | 46.29 | 46.42 | 47.2 | 2115300.0 | 47.2 |
2020-08-10 | 45.86 | 43.97 | 44.04 | 45.37 | 1729600.0 | 45.37 |
2020-08-07 | 44.2 | 42.08 | 42.22 | 44.02 | 1501100.0 | 44.02 |
2020-08-06 | 42.86 | 42.01 | 42.39 | 42.25 | 2631600.0 | 42.25 |
2020-08-05 | 42.86 | 41.46 | 42.04 | 42.83 | 2759300.0 | 42.83 |
2020-08-04 | 41.84 | 41.03 | 41.15 | 41.49 | 2367500.0 | 41.49 |
2020-08-03 | 43.66 | 41.26 | 43.62 | 41.35 | 2808700.0 | 41.35 |
2020-07-31 | 43.99 | 42.17 | 43.33 | 43.81 | 3717300.0 | 43.81 |
2020-07-30 | 43.36 | 41.62 | 42.2 | 43.27 | 1562200.0 | 43.27 |
2020-07-29 | 43.02 | 41.85 | 42.33 | 43.0 | 1554500.0 | 43.0 |
2020-07-28 | 42.89 | 41.76 | 42.33 | 41.85 | 2011400.0 | 41.85 |
2020-07-27 | 43.15 | 42.03 | 42.95 | 42.33 | 2575200.0 | 42.33 |
2020-07-24 | 44.33 | 42.97 | 44.06 | 43.16 | 1046500.0 | 43.16 |
2020-07-23 | 44.45 | 43.48 | 44.14 | 43.92 | 1558000.0 | 43.92 |
2020-07-22 | 44.62 | 43.3 | 43.45 | 44.36 | 1175200.0 | 44.36 |
2020-07-21 | 45.04 | 43.77 | 44.48 | 43.94 | 1292200.0 | 43.94 |
2020-07-20 | 44.91 | 43.95 | 44.65 | 44.26 | 1295400.0 | 44.26 |
2020-07-17 | 45.49 | 44.77 | 44.97 | 44.95 | 1458000.0 | 44.95 |
2020-07-16 | 45.33 | 44.38 | 44.81 | 44.59 | 890900.0 | 44.59 |
2020-07-15 | 45.51 | 44.35 | 44.84 | 45.22 | 1764100.0 | 45.22 |
2020-07-14 | 43.62 | 42.54 | 42.89 | 43.35 | 1533000.0 | 43.35 |
2020-07-13 | 44.81 | 43.19 | 44.54 | 43.19 | 1519400.0 | 43.19 |
2020-07-10 | 45.05 | 43.75 | 43.75 | 44.2 | 1211300.0 | 44.2 |
2020-07-09 | 44.93 | 42.64 | 44.86 | 43.87 | 2278800.0 | 43.87 |
2020-07-08 | 44.77 | 43.54 | 44.07 | 44.49 | 1447100.0 | 44.49 |
2020-07-07 | 45.9 | 44.24 | 45.73 | 44.31 | 1478400.0 | 44.31 |
2020-07-06 | 47.1 | 45.7 | 46.48 | 46.38 | 1471300.0 | 46.38 |
2020-07-02 | 46.57 | 45.09 | 45.84 | 45.51 | 1399600.0 | 45.51 |
2020-07-01 | 45.83 | 44.46 | 45.51 | 44.85 | 1597700.0 | 44.85 |
2020-06-30 | 45.49 | 44.15 | 44.33 | 45.22 | 1697900.0 | 45.22 |
2020-06-29 | 44.26 | 42.83 | 43.41 | 44.24 | 1550700.0 | 44.24 |
2020-06-26 | 44.06 | 42.43 | 43.52 | 43.04 | 5525600.0 | 43.04 |
2020-06-25 | 43.55 | 41.61 | 42.35 | 43.52 | 2397500.0 | 43.52 |
2020-06-24 | 45.2 | 42.55 | 45.06 | 42.75 | 2289400.0 | 42.75 |
2020-06-23 | 47.06 | 45.78 | 46.91 | 46.01 | 1556100.0 | 46.01 |
2020-06-22 | 46.39 | 45.25 | 46.07 | 46.19 | 1333600.0 | 46.19 |
2020-06-19 | 48.26 | 45.99 | 48.19 | 46.74 | 2315500.0 | 46.74 |
2020-06-18 | 47.7 | 47.03 | 47.21 | 47.48 | 1039700.0 | 47.48 |
2020-06-17 | 48.74 | 47.14 | 48.66 | 47.79 | 2342200.0 | 47.79 |
2020-06-16 | 50.46 | 47.26 | 50.33 | 48.37 | 1920600.0 | 48.37 |
2020-06-15 | 48.06 | 45.03 | 45.15 | 47.86 | 3025200.0 | 47.86 |
2020-06-12 | 48.6 | 45.75 | 48.6 | 47.57 | 2133600.0 | 47.57 |
2020-06-11 | 48.62 | 46.19 | 48.5 | 46.31 | 2606900.0 | 46.31 |
2020-06-10 | 53.2 | 50.96 | 52.77 | 51.33 | 1993700.0 | 51.33 |
2020-06-09 | 54.14 | 52.51 | 53.48 | 53.33 | 2066700.0 | 53.33 |
2020-06-08 | 56.05 | 54.49 | 55.0 | 55.49 | 2342600.0 | 55.49 |
2020-06-05 | 55.63 | 53.43 | 53.57 | 54.02 | 3442600.0 | 54.02 |
2020-06-04 | 51.01 | 48.25 | 49.01 | 50.41 | 3064200.0 | 50.41 |
2020-06-03 | 50.2 | 47.04 | 47.47 | 49.5 | 3234400.0 | 49.5 |
2020-06-02 | 46.22 | 44.19 | 44.51 | 45.99 | 2309500.0 | 45.99 |
2020-06-01 | 44.59 | 43.59 | 43.81 | 44.14 | 1331300.0 | 44.14 |
2020-05-29 | 44.29 | 42.81 | 43.21 | 43.98 | 6324200.0 | 43.98 |
2020-05-28 | 45.98 | 43.97 | 45.72 | 44.12 | 2731500.0 | 44.12 |
2020-05-27 | 45.6 | 43.27 | 45.0 | 45.15 | 2178000.0 | 45.15 |
2020-05-26 | 44.73 | 42.36 | 42.36 | 43.94 | 3112000.0 | 43.94 |
2020-05-22 | 40.92 | 40.08 | 40.8 | 40.3 | 2598100.0 | 40.3 |
2020-05-21 | 40.84 | 39.42 | 39.42 | 40.75 | 2707700.0 | 40.75 |
2020-05-20 | 39.96 | 38.61 | 38.82 | 39.6 | 2634500.0 | 39.6 |
2020-05-19 | 39.1 | 37.95 | 38.98 | 37.97 | 2162200.0 | 37.97 |
2020-05-18 | 39.56 | 37.54 | 37.77 | 39.09 | 2455700.0 | 39.09 |
2020-05-15 | 36.44 | 35.12 | 35.59 | 35.99 | 1820500.0 | 35.99 |
2020-05-14 | 35.91 | 33.03 | 34.06 | 35.85 | 2629100.0 | 35.85 |
2020-05-13 | 36.86 | 34.2 | 36.7 | 34.84 | 4229500.0 | 34.84 |
2020-05-12 | 40.96 | 37.15 | 40.82 | 37.2 | 1996400.0 | 37.2 |
2020-05-11 | 41.18 | 40.47 | 41.18 | 40.82 | 1857600.0 | 40.82 |
2020-05-08 | 42.54 | 41.4 | 41.65 | 41.6 | 1370000.0 | 41.6 |
2020-05-07 | 41.83 | 38.2 | 39.63 | 40.89 | 2187400.0 | 40.89 |
2020-05-06 | 40.58 | 38.13 | 40.06 | 38.15 | 2399900.0 | 38.15 |
2020-05-05 | 41.4 | 39.53 | 40.29 | 39.59 | 2423600.0 | 39.59 |
2020-05-04 | 39.52 | 38.55 | 38.69 | 39.39 | 1718600.0 | 39.39 |
2020-05-01 | 41.85 | 39.26 | 41.66 | 39.7 | 2208000.0 | 39.7 |
2020-04-30 | 44.0 | 42.68 | 44.0 | 42.93 | 2125400.0 | 42.93 |
2020-04-29 | 45.1 | 42.65 | 43.62 | 44.92 | 2025500.0 | 44.92 |
2020-04-28 | 43.07 | 41.72 | 42.47 | 41.9 | 1738400.0 | 41.9 |
2020-04-27 | 41.59 | 40.07 | 40.07 | 41.39 | 1397400.0 | 41.39 |
2020-04-24 | 40.57 | 39.69 | 40.5 | 39.99 | 1664700.0 | 39.99 |
2020-04-23 | 41.06 | 39.8 | 40.06 | 39.99 | 1723400.0 | 39.99 |
2020-04-22 | 41.19 | 39.42 | 41.12 | 39.77 | 3158200.0 | 39.77 |
2020-04-21 | 41.09 | 39.83 | 40.63 | 39.97 | 2480800.0 | 39.97 |
2020-04-20 | 44.06 | 41.96 | 43.3 | 41.96 | 2224100.0 | 41.96 |
2020-04-17 | 45.06 | 44.1 | 44.23 | 44.5 | 1908900.0 | 44.5 |
2020-04-16 | 42.95 | 41.58 | 42.95 | 42.54 | 2174900.0 | 42.54 |
2020-04-15 | 43.14 | 41.63 | 42.18 | 42.89 | 2162100.0 | 42.89 |
2020-04-14 | 44.76 | 43.44 | 44.69 | 43.86 | 2378500.0 | 43.86 |
2020-04-13 | 45.42 | 43.19 | 45.0 | 43.46 | 1883400.0 | 43.46 |
2020-04-09 | 46.04 | 43.66 | 45.27 | 45.61 | 4439100.0 | 45.61 |
2020-04-08 | 45.57 | 41.55 | 42.12 | 45.26 | 2913400.0 | 45.26 |
2020-04-07 | 44.05 | 42.0 | 42.45 | 42.05 | 3374300.0 | 42.05 |
2020-04-06 | 40.06 | 36.86 | 37.62 | 39.78 | 2975400.0 | 39.78 |
2020-04-03 | 36.79 | 34.73 | 36.67 | 35.5 | 2202400.0 | 35.5 |
2020-04-02 | 37.53 | 35.05 | 35.05 | 36.67 | 3970800.0 | 36.67 |
2020-04-01 | 36.6 | 34.21 | 35.54 | 35.74 | 3207100.0 | 35.74 |
2020-03-31 | 41.41 | 37.35 | 40.67 | 37.71 | 2683400.0 | 37.71 |
2020-03-30 | 41.24 | 38.03 | 39.2 | 41.03 | 2100500.0 | 41.03 |
2020-03-27 | 40.09 | 38.01 | 39.33 | 39.2 | 2120300.0 | 39.2 |
2020-03-26 | 41.0 | 35.76 | 36.31 | 40.65 | 2303000.0 | 40.65 |
2020-03-25 | 37.33 | 33.03 | 33.6 | 35.8 | 2974100.0 | 35.8 |
2020-03-24 | 35.93 | 31.03 | 31.12 | 33.86 | 4394400.0 | 33.86 |
2020-03-23 | 35.04 | 29.17 | 34.26 | 29.83 | 4279500.0 | 29.83 |
2020-03-20 | 40.51 | 34.25 | 40.24 | 34.26 | 3168600.0 | 34.26 |
2020-03-19 | 41.03 | 34.47 | 34.88 | 39.44 | 3154900.0 | 39.44 |
2020-03-18 | 35.7 | 31.51 | 34.0 | 35.52 | 3458900.0 | 35.52 |
2020-03-17 | 40.24 | 35.23 | 39.11 | 36.28 | 6622800.0 | 36.28 |
2020-03-16 | 41.32 | 34.69 | 36.4 | 38.4 | 3962400.0 | 38.4 |
2020-03-13 | 47.21 | 43.51 | 47.21 | 46.38 | 3877500.0 | 46.38 |
2020-03-12 | 48.94 | 44.41 | 45.75 | 44.53 | 3185000.0 | 44.53 |
2020-03-11 | 51.59 | 49.11 | 51.13 | 49.69 | 3006800.0 | 49.69 |
2020-03-10 | 52.77 | 48.95 | 50.75 | 52.61 | 2792600.0 | 52.61 |
2020-03-09 | 51.62 | 49.07 | 50.13 | 49.17 | 2846400.0 | 49.17 |
2020-03-06 | 55.54 | 52.81 | 54.7 | 54.58 | 2786400.0 | 54.58 |
2020-03-05 | 58.18 | 56.16 | 57.43 | 56.78 | 2045200.0 | 56.78 |
2020-03-04 | 59.31 | 58.02 | 58.36 | 59.16 | 1594600.0 | 59.16 |
2020-03-03 | 59.23 | 56.92 | 58.22 | 57.73 | 2085900.0 | 57.73 |
2020-03-02 | 58.19 | 55.54 | 56.28 | 58.19 | 1817200.0 | 58.19 |
2020-02-28 | 56.9 | 54.39 | 55.25 | 56.14 | 4469200.0 | 56.14 |
2020-02-27 | 58.38 | 53.53 | 56.01 | 56.54 | 3415200.0 | 56.54 |
2020-02-26 | 58.94 | 56.93 | 58.29 | 56.93 | 2033500.0 | 56.93 |
2020-02-25 | 60.65 | 57.81 | 60.13 | 57.96 | 1412200.0 | 57.96 |
2020-02-24 | 61.4 | 59.62 | 61.01 | 60.07 | 1282700.0 | 60.07 |
2020-02-21 | 63.7 | 62.39 | 63.49 | 62.73 | 1059000.0 | 62.73 |
2020-02-20 | 63.9 | 62.92 | 63.14 | 63.7 | 1212900.0 | 63.7 |
2020-02-19 | 63.67 | 63.26 | 63.4 | 63.4 | 989000.0 | 63.4 |
2020-02-18 | 63.96 | 63.15 | 63.96 | 63.46 | 998200.0 | 63.46 |