CBIZ Inc. Common Stockのデータ
- Home
- CBIZ Inc. Common Stockの株価データ
CBIZ Inc. Common Stockの基本情報
| 名前 |
CBIZ Inc. Common Stock |
| ティッカー |
CBZ |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Miscellaneous |
CBIZ Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
28.35 |
27.74 |
27.99 |
28.14 |
251100.0 |
28.14 |
| 2021-02-12 |
27.88 |
27.4 |
27.47 |
27.87 |
217100.0 |
27.87 |
| 2021-02-11 |
27.85 |
27.32 |
27.61 |
27.51 |
154900.0 |
27.51 |
| 2021-02-10 |
27.66 |
27.31 |
27.65 |
27.5 |
195600.0 |
27.5 |
| 2021-02-09 |
27.81 |
27.42 |
27.62 |
27.51 |
215000.0 |
27.51 |
| 2021-02-08 |
27.54 |
26.87 |
26.94 |
27.52 |
276100.0 |
27.52 |
| 2021-02-05 |
27.12 |
26.42 |
26.96 |
26.92 |
355400.0 |
26.92 |
| 2021-02-04 |
26.96 |
26.47 |
26.54 |
26.71 |
458600.0 |
26.71 |
| 2021-02-03 |
26.58 |
26.17 |
26.46 |
26.56 |
181900.0 |
26.56 |
| 2021-02-02 |
26.76 |
26.34 |
26.53 |
26.59 |
182200.0 |
26.59 |
| 2021-02-01 |
26.42 |
25.79 |
25.98 |
26.3 |
294600.0 |
26.3 |
| 2021-01-29 |
26.84 |
25.91 |
26.8 |
25.91 |
257700.0 |
25.91 |
| 2021-01-28 |
27.03 |
26.6 |
26.96 |
26.84 |
211300.0 |
26.84 |
| 2021-01-27 |
26.95 |
26.08 |
26.58 |
26.7 |
335300.0 |
26.7 |
| 2021-01-26 |
27.34 |
26.78 |
27.29 |
27.0 |
290800.0 |
27.0 |
| 2021-01-25 |
27.23 |
26.61 |
26.94 |
27.08 |
150000.0 |
27.08 |
| 2021-01-22 |
27.25 |
26.8 |
26.97 |
27.2 |
279900.0 |
27.2 |
| 2021-01-21 |
27.74 |
27.21 |
27.64 |
27.21 |
164300.0 |
27.21 |
| 2021-01-20 |
27.77 |
27.28 |
27.28 |
27.72 |
164900.0 |
27.72 |
| 2021-01-19 |
27.87 |
27.27 |
27.86 |
27.3 |
194300.0 |
27.3 |
| 2021-01-15 |
27.67 |
26.65 |
26.85 |
27.64 |
237200.0 |
27.64 |
| 2021-01-14 |
27.24 |
26.79 |
26.98 |
27.22 |
209600.0 |
27.22 |
| 2021-01-13 |
27.32 |
26.81 |
27.32 |
26.84 |
168600.0 |
26.84 |
| 2021-01-12 |
27.48 |
26.71 |
26.76 |
27.45 |
161400.0 |
27.45 |
| 2021-01-11 |
27.25 |
26.62 |
26.75 |
26.81 |
145900.0 |
26.81 |
| 2021-01-08 |
27.09 |
26.75 |
27.09 |
27.03 |
225600.0 |
27.03 |
| 2021-01-07 |
27.04 |
26.37 |
26.7 |
26.95 |
161700.0 |
26.95 |
| 2021-01-06 |
26.88 |
25.58 |
25.99 |
26.78 |
243600.0 |
26.78 |
| 2021-01-05 |
25.83 |
25.25 |
25.6 |
25.61 |
288600.0 |
25.61 |
| 2021-01-04 |
26.81 |
25.54 |
26.74 |
25.71 |
376000.0 |
25.71 |
| 2020-12-31 |
26.82 |
26.45 |
26.56 |
26.61 |
212700.0 |
26.61 |
| 2020-12-30 |
26.9 |
26.52 |
26.71 |
26.64 |
203400.0 |
26.64 |
| 2020-12-29 |
26.96 |
26.51 |
26.94 |
26.67 |
162300.0 |
26.67 |
| 2020-12-28 |
26.86 |
26.28 |
26.47 |
26.82 |
141000.0 |
26.82 |
| 2020-12-24 |
26.3 |
26.06 |
26.2 |
26.26 |
64000.0 |
26.26 |
| 2020-12-23 |
26.29 |
25.88 |
25.96 |
26.11 |
208500.0 |
26.11 |
| 2020-12-22 |
25.96 |
25.4 |
25.76 |
25.81 |
300000.0 |
25.81 |
| 2020-12-21 |
25.88 |
25.39 |
25.62 |
25.63 |
225900.0 |
25.63 |
| 2020-12-18 |
26.2 |
25.77 |
25.77 |
26.07 |
795700.0 |
26.07 |
| 2020-12-17 |
25.95 |
25.4 |
25.76 |
25.72 |
253000.0 |
25.72 |
| 2020-12-16 |
26.41 |
25.6 |
26.0 |
25.73 |
176900.0 |
25.73 |
| 2020-12-15 |
25.85 |
25.5 |
25.82 |
25.77 |
264600.0 |
25.77 |
| 2020-12-14 |
26.05 |
25.69 |
25.75 |
25.69 |
192100.0 |
25.69 |
| 2020-12-11 |
25.78 |
25.26 |
25.27 |
25.69 |
206700.0 |
25.69 |
| 2020-12-10 |
25.48 |
25.1 |
25.24 |
25.41 |
269800.0 |
25.41 |
| 2020-12-09 |
25.45 |
25.0 |
25.02 |
25.39 |
239800.0 |
25.39 |
| 2020-12-08 |
25.0 |
24.59 |
24.59 |
24.92 |
266300.0 |
24.92 |
| 2020-12-07 |
25.02 |
24.48 |
24.68 |
24.82 |
223700.0 |
24.82 |
| 2020-12-04 |
24.87 |
24.2 |
24.21 |
24.77 |
158200.0 |
24.77 |
| 2020-12-03 |
24.44 |
23.92 |
24.04 |
24.13 |
160300.0 |
24.13 |
| 2020-12-02 |
24.56 |
24.0 |
24.41 |
24.12 |
247600.0 |
24.12 |
| 2020-12-01 |
24.76 |
24.34 |
24.58 |
24.47 |
261000.0 |
24.47 |
| 2020-11-30 |
24.95 |
24.21 |
24.74 |
24.22 |
291400.0 |
24.22 |
| 2020-11-27 |
25.07 |
24.68 |
24.87 |
24.93 |
92700.0 |
24.93 |
| 2020-11-25 |
25.39 |
24.86 |
25.39 |
24.99 |
308700.0 |
24.99 |
| 2020-11-24 |
25.63 |
24.81 |
25.1 |
25.53 |
421400.0 |
25.53 |
| 2020-11-23 |
24.87 |
24.29 |
24.47 |
24.83 |
217900.0 |
24.83 |
| 2020-11-20 |
24.47 |
24.08 |
24.29 |
24.29 |
161600.0 |
24.29 |
| 2020-11-19 |
24.84 |
24.03 |
24.78 |
24.49 |
261900.0 |
24.49 |
| 2020-11-18 |
25.59 |
24.91 |
25.52 |
24.94 |
210400.0 |
24.94 |
| 2020-11-17 |
25.64 |
24.92 |
25.17 |
25.49 |
296200.0 |
25.49 |
| 2020-11-16 |
25.89 |
25.38 |
25.5 |
25.48 |
319800.0 |
25.48 |
| 2020-11-13 |
25.31 |
24.68 |
24.68 |
25.11 |
198100.0 |
25.11 |
| 2020-11-12 |
24.97 |
24.3 |
24.67 |
24.52 |
161000.0 |
24.52 |
| 2020-11-11 |
25.34 |
24.83 |
25.34 |
24.9 |
207200.0 |
24.9 |
| 2020-11-10 |
25.54 |
24.76 |
24.81 |
25.31 |
216900.0 |
25.31 |
| 2020-11-09 |
25.77 |
24.68 |
25.0 |
24.7 |
292800.0 |
24.7 |
| 2020-11-06 |
23.77 |
23.4 |
23.69 |
23.44 |
139500.0 |
23.44 |
| 2020-11-05 |
23.86 |
23.33 |
23.33 |
23.56 |
183800.0 |
23.56 |
| 2020-11-04 |
23.83 |
23.21 |
23.28 |
23.35 |
202300.0 |
23.35 |
| 2020-11-03 |
23.93 |
23.39 |
23.5 |
23.69 |
372800.0 |
23.69 |
| 2020-11-02 |
23.23 |
22.75 |
23.01 |
23.16 |
191800.0 |
23.16 |
| 2020-10-30 |
22.91 |
22.28 |
22.28 |
22.67 |
361700.0 |
22.67 |
| 2020-10-29 |
22.58 |
22.0 |
22.41 |
22.41 |
302400.0 |
22.41 |
| 2020-10-28 |
23.11 |
22.29 |
22.68 |
22.37 |
311600.0 |
22.37 |
| 2020-10-27 |
23.9 |
23.11 |
23.72 |
23.11 |
223900.0 |
23.11 |
| 2020-10-26 |
24.03 |
23.61 |
23.69 |
23.83 |
246200.0 |
23.83 |
| 2020-10-23 |
24.23 |
23.99 |
24.2 |
24.0 |
278500.0 |
24.0 |
| 2020-10-22 |
24.17 |
23.46 |
23.75 |
24.04 |
271400.0 |
24.04 |
| 2020-10-21 |
23.94 |
23.67 |
23.79 |
23.73 |
136700.0 |
23.73 |
| 2020-10-20 |
24.11 |
23.7 |
23.82 |
23.76 |
193800.0 |
23.76 |
| 2020-10-19 |
24.39 |
23.63 |
24.04 |
23.66 |
180500.0 |
23.66 |
| 2020-10-16 |
24.47 |
23.99 |
24.15 |
24.0 |
463300.0 |
24.0 |
| 2020-10-15 |
24.24 |
23.79 |
23.8 |
24.12 |
297800.0 |
24.12 |
| 2020-10-14 |
24.72 |
24.04 |
24.54 |
24.07 |
225900.0 |
24.07 |
| 2020-10-13 |
24.92 |
24.34 |
24.77 |
24.46 |
88300.0 |
24.46 |
| 2020-10-12 |
24.83 |
24.46 |
24.47 |
24.78 |
135200.0 |
24.78 |
| 2020-10-09 |
24.63 |
24.04 |
24.2 |
24.5 |
183500.0 |
24.5 |
| 2020-10-08 |
24.18 |
23.83 |
23.93 |
24.01 |
192600.0 |
24.01 |
| 2020-10-07 |
23.87 |
23.37 |
23.52 |
23.76 |
212100.0 |
23.76 |
| 2020-10-06 |
23.84 |
23.34 |
23.78 |
23.36 |
213800.0 |
23.36 |
| 2020-10-05 |
23.77 |
23.32 |
23.5 |
23.53 |
136400.0 |
23.53 |
| 2020-10-02 |
23.62 |
22.84 |
22.95 |
23.42 |
326200.0 |
23.42 |
| 2020-10-01 |
23.25 |
22.72 |
22.89 |
23.24 |
370000.0 |
23.24 |
| 2020-09-30 |
23.18 |
22.63 |
23.13 |
22.87 |
378700.0 |
22.87 |
| 2020-09-29 |
23.08 |
22.69 |
23.08 |
23.0 |
347000.0 |
23.0 |
| 2020-09-28 |
23.14 |
22.63 |
22.63 |
23.02 |
279500.0 |
23.02 |
| 2020-09-25 |
22.59 |
22.16 |
22.16 |
22.5 |
162300.0 |
22.5 |
| 2020-09-24 |
22.39 |
21.84 |
22.21 |
22.3 |
225600.0 |
22.3 |
| 2020-09-23 |
22.76 |
22.05 |
22.52 |
22.14 |
284800.0 |
22.14 |
| 2020-09-22 |
22.55 |
22.08 |
22.39 |
22.46 |
263000.0 |
22.46 |
| 2020-09-21 |
22.48 |
21.92 |
22.44 |
22.38 |
312900.0 |
22.38 |
| 2020-09-18 |
23.19 |
22.58 |
23.13 |
22.8 |
670000.0 |
22.8 |
| 2020-09-17 |
23.14 |
22.78 |
22.92 |
23.04 |
163800.0 |
23.04 |
| 2020-09-16 |
23.2 |
22.8 |
22.92 |
23.0 |
226400.0 |
23.0 |
| 2020-09-15 |
23.07 |
22.58 |
22.94 |
22.78 |
147000.0 |
22.78 |
| 2020-09-14 |
23.11 |
22.83 |
22.83 |
22.91 |
136800.0 |
22.91 |
| 2020-09-11 |
23.0 |
22.53 |
22.6 |
22.79 |
163600.0 |
22.79 |
| 2020-09-10 |
23.27 |
22.51 |
23.05 |
22.59 |
152100.0 |
22.59 |
| 2020-09-09 |
23.61 |
22.92 |
23.48 |
23.09 |
169700.0 |
23.09 |
| 2020-09-08 |
23.88 |
23.34 |
23.88 |
23.37 |
183400.0 |
23.37 |
| 2020-09-04 |
24.81 |
23.97 |
24.79 |
24.01 |
178900.0 |
24.01 |
| 2020-09-03 |
24.9 |
24.3 |
24.9 |
24.42 |
163500.0 |
24.42 |
| 2020-09-02 |
25.19 |
24.41 |
24.5 |
24.91 |
196400.0 |
24.91 |
| 2020-09-01 |
24.37 |
24.13 |
24.26 |
24.35 |
180300.0 |
24.35 |
| 2020-08-31 |
24.57 |
24.2 |
24.45 |
24.32 |
324200.0 |
24.32 |
| 2020-08-28 |
24.72 |
24.23 |
24.72 |
24.56 |
133500.0 |
24.56 |
| 2020-08-27 |
24.74 |
24.33 |
24.33 |
24.52 |
156300.0 |
24.52 |
| 2020-08-26 |
25.08 |
24.32 |
25.07 |
24.35 |
182700.0 |
24.35 |
| 2020-08-25 |
25.27 |
24.83 |
25.0 |
25.23 |
249300.0 |
25.23 |
| 2020-08-24 |
25.0 |
24.64 |
25.0 |
24.98 |
144400.0 |
24.98 |
| 2020-08-21 |
24.84 |
24.46 |
24.78 |
24.76 |
160300.0 |
24.76 |
| 2020-08-20 |
25.09 |
24.81 |
24.89 |
24.9 |
153000.0 |
24.9 |
| 2020-08-19 |
25.44 |
25.07 |
25.37 |
25.15 |
119100.0 |
25.15 |
| 2020-08-18 |
25.66 |
25.32 |
25.57 |
25.4 |
199200.0 |
25.4 |
| 2020-08-17 |
25.84 |
25.37 |
25.75 |
25.64 |
201000.0 |
25.64 |
| 2020-08-14 |
25.8 |
25.07 |
25.3 |
25.68 |
196800.0 |
25.68 |
| 2020-08-13 |
25.5 |
25.06 |
25.11 |
25.38 |
213500.0 |
25.38 |
| 2020-08-12 |
25.89 |
25.28 |
25.74 |
25.34 |
148700.0 |
25.34 |
| 2020-08-11 |
25.8 |
25.14 |
25.21 |
25.39 |
267900.0 |
25.39 |
| 2020-08-10 |
25.33 |
24.76 |
24.91 |
25.0 |
134700.0 |
25.0 |
| 2020-08-07 |
24.93 |
24.4 |
24.57 |
24.92 |
134100.0 |
24.92 |
| 2020-08-06 |
24.66 |
24.37 |
24.42 |
24.62 |
164300.0 |
24.62 |
| 2020-08-05 |
24.52 |
23.71 |
24.46 |
24.48 |
258000.0 |
24.48 |
| 2020-08-04 |
24.61 |
24.19 |
24.52 |
24.29 |
196500.0 |
24.29 |
| 2020-08-03 |
25.0 |
24.28 |
24.45 |
24.73 |
254300.0 |
24.73 |
| 2020-07-31 |
24.23 |
22.95 |
23.02 |
24.18 |
483900.0 |
24.18 |
| 2020-07-30 |
23.86 |
22.74 |
22.92 |
23.22 |
320800.0 |
23.22 |
| 2020-07-29 |
22.89 |
22.65 |
22.65 |
22.81 |
203200.0 |
22.81 |
| 2020-07-28 |
22.82 |
22.49 |
22.65 |
22.5 |
166500.0 |
22.5 |
| 2020-07-27 |
22.84 |
22.41 |
22.77 |
22.71 |
129900.0 |
22.71 |
| 2020-07-24 |
23.27 |
22.77 |
23.22 |
22.81 |
115700.0 |
22.81 |
| 2020-07-23 |
23.5 |
23.1 |
23.2 |
23.15 |
223000.0 |
23.15 |
| 2020-07-22 |
23.49 |
23.12 |
23.21 |
23.35 |
178600.0 |
23.35 |
| 2020-07-21 |
23.58 |
23.17 |
23.29 |
23.43 |
266600.0 |
23.43 |
| 2020-07-20 |
23.26 |
22.77 |
23.26 |
23.04 |
117500.0 |
23.04 |
| 2020-07-17 |
23.82 |
23.41 |
23.66 |
23.48 |
176500.0 |
23.48 |
| 2020-07-16 |
24.02 |
23.51 |
24.02 |
23.51 |
255600.0 |
23.51 |
| 2020-07-15 |
24.16 |
23.49 |
23.63 |
24.06 |
202900.0 |
24.06 |
| 2020-07-14 |
23.07 |
22.72 |
22.94 |
23.07 |
139700.0 |
23.07 |
| 2020-07-13 |
23.42 |
22.82 |
23.21 |
22.96 |
163300.0 |
22.96 |
| 2020-07-10 |
22.99 |
22.43 |
22.6 |
22.88 |
184200.0 |
22.88 |
| 2020-07-09 |
23.25 |
22.39 |
23.1 |
22.52 |
209000.0 |
22.52 |
| 2020-07-08 |
23.34 |
22.66 |
23.03 |
23.12 |
213200.0 |
23.12 |
| 2020-07-07 |
23.71 |
23.11 |
23.55 |
23.12 |
169300.0 |
23.12 |
| 2020-07-06 |
24.27 |
23.71 |
24.27 |
23.74 |
158500.0 |
23.74 |
| 2020-07-02 |
24.19 |
23.71 |
24.07 |
23.88 |
174100.0 |
23.88 |
| 2020-07-01 |
24.26 |
23.65 |
24.09 |
23.79 |
160700.0 |
23.79 |
| 2020-06-30 |
24.04 |
23.36 |
23.39 |
23.97 |
202100.0 |
23.97 |
| 2020-06-29 |
23.79 |
23.08 |
23.39 |
23.59 |
191300.0 |
23.59 |
| 2020-06-26 |
23.25 |
22.46 |
22.61 |
23.04 |
647300.0 |
23.04 |
| 2020-06-25 |
22.65 |
22.14 |
22.28 |
22.61 |
419700.0 |
22.61 |
| 2020-06-24 |
23.42 |
22.26 |
23.39 |
22.39 |
265400.0 |
22.39 |
| 2020-06-23 |
24.36 |
23.68 |
24.19 |
23.74 |
318400.0 |
23.74 |
| 2020-06-22 |
23.96 |
23.07 |
23.41 |
23.91 |
328300.0 |
23.91 |
| 2020-06-19 |
24.4 |
23.38 |
24.21 |
23.38 |
525900.0 |
23.38 |
| 2020-06-18 |
24.03 |
23.41 |
23.43 |
24.0 |
846900.0 |
24.0 |
| 2020-06-17 |
24.32 |
23.55 |
24.32 |
23.71 |
288700.0 |
23.71 |
| 2020-06-16 |
24.66 |
24.07 |
24.66 |
24.22 |
272600.0 |
24.22 |
| 2020-06-15 |
23.85 |
22.87 |
22.88 |
23.81 |
254100.0 |
23.81 |
| 2020-06-12 |
24.53 |
23.22 |
24.49 |
23.6 |
383100.0 |
23.6 |
| 2020-06-11 |
24.52 |
23.7 |
24.25 |
23.79 |
412900.0 |
23.79 |
| 2020-06-10 |
25.37 |
24.92 |
25.19 |
25.07 |
286800.0 |
25.07 |
| 2020-06-09 |
25.82 |
25.18 |
25.58 |
25.23 |
324900.0 |
25.23 |
| 2020-06-08 |
26.6 |
25.68 |
26.56 |
25.95 |
542000.0 |
25.95 |
| 2020-06-05 |
26.69 |
25.13 |
25.17 |
26.3 |
1096000.0 |
26.3 |
| 2020-06-04 |
24.82 |
23.49 |
23.59 |
24.58 |
619800.0 |
24.58 |
| 2020-06-03 |
23.87 |
22.77 |
22.98 |
23.85 |
356800.0 |
23.85 |
| 2020-06-02 |
23.0 |
22.5 |
22.82 |
22.68 |
162100.0 |
22.68 |
| 2020-06-01 |
23.1 |
22.63 |
22.86 |
22.67 |
231300.0 |
22.67 |
| 2020-05-29 |
22.95 |
22.34 |
22.79 |
22.65 |
412100.0 |
22.65 |
| 2020-05-28 |
24.0 |
23.05 |
23.93 |
23.13 |
199100.0 |
23.13 |
| 2020-05-27 |
23.83 |
22.82 |
23.17 |
23.78 |
219800.0 |
23.78 |
| 2020-05-26 |
23.23 |
22.67 |
22.92 |
22.68 |
200000.0 |
22.68 |
| 2020-05-22 |
22.47 |
21.92 |
22.42 |
22.27 |
177800.0 |
22.27 |
| 2020-05-21 |
22.45 |
22.04 |
22.22 |
22.25 |
253200.0 |
22.25 |
| 2020-05-20 |
22.41 |
21.96 |
22.17 |
22.31 |
341100.0 |
22.31 |
| 2020-05-19 |
22.41 |
21.71 |
22.16 |
21.73 |
233700.0 |
21.73 |
| 2020-05-18 |
22.56 |
21.65 |
21.7 |
22.41 |
321600.0 |
22.41 |
| 2020-05-15 |
21.34 |
20.59 |
20.77 |
21.16 |
241800.0 |
21.16 |
| 2020-05-14 |
20.86 |
20.24 |
20.61 |
20.84 |
252000.0 |
20.84 |
| 2020-05-13 |
20.78 |
20.26 |
20.78 |
20.72 |
318800.0 |
20.72 |
| 2020-05-12 |
21.81 |
21.0 |
21.81 |
21.03 |
418800.0 |
21.03 |
| 2020-05-11 |
22.3 |
21.88 |
22.14 |
21.91 |
244000.0 |
21.91 |
| 2020-05-08 |
22.49 |
21.93 |
22.22 |
22.45 |
218700.0 |
22.45 |
| 2020-05-07 |
22.3 |
21.59 |
21.67 |
21.69 |
382500.0 |
21.69 |
| 2020-05-06 |
22.85 |
20.57 |
21.73 |
21.46 |
432200.0 |
21.46 |
| 2020-05-05 |
23.29 |
22.59 |
23.02 |
22.63 |
143200.0 |
22.63 |
| 2020-05-04 |
22.89 |
22.21 |
22.44 |
22.67 |
180400.0 |
22.67 |
| 2020-05-01 |
23.44 |
22.52 |
23.25 |
22.8 |
236700.0 |
22.8 |
| 2020-04-30 |
23.85 |
22.92 |
23.56 |
23.75 |
300300.0 |
23.75 |
| 2020-04-29 |
24.38 |
23.34 |
23.85 |
24.07 |
288800.0 |
24.07 |
| 2020-04-28 |
23.54 |
22.71 |
23.16 |
23.24 |
245700.0 |
23.24 |
| 2020-04-27 |
22.72 |
22.29 |
22.4 |
22.54 |
194400.0 |
22.54 |
| 2020-04-24 |
22.36 |
21.6 |
21.87 |
22.2 |
159000.0 |
22.2 |
| 2020-04-23 |
21.99 |
21.44 |
21.61 |
21.77 |
217300.0 |
21.77 |
| 2020-04-22 |
22.2 |
21.5 |
22.2 |
21.63 |
167300.0 |
21.63 |
| 2020-04-21 |
21.9 |
21.15 |
21.37 |
21.67 |
275500.0 |
21.67 |
| 2020-04-20 |
22.41 |
21.56 |
22.11 |
21.77 |
163200.0 |
21.77 |
| 2020-04-17 |
22.64 |
21.92 |
22.26 |
22.54 |
288500.0 |
22.54 |
| 2020-04-16 |
21.77 |
21.31 |
21.72 |
21.68 |
346600.0 |
21.68 |
| 2020-04-15 |
21.83 |
20.94 |
21.4 |
21.58 |
398900.0 |
21.58 |
| 2020-04-14 |
22.5 |
21.48 |
22.5 |
21.88 |
398500.0 |
21.88 |
| 2020-04-13 |
22.67 |
21.46 |
22.55 |
21.94 |
211300.0 |
21.94 |
| 2020-04-09 |
22.79 |
22.01 |
22.38 |
22.77 |
305300.0 |
22.77 |
| 2020-04-08 |
22.36 |
21.46 |
21.71 |
21.87 |
522600.0 |
21.87 |
| 2020-04-07 |
22.58 |
21.24 |
22.02 |
21.32 |
481300.0 |
21.32 |
| 2020-04-06 |
21.73 |
20.43 |
21.0 |
21.33 |
551800.0 |
21.33 |
| 2020-04-03 |
20.89 |
20.0 |
20.75 |
20.49 |
426600.0 |
20.49 |
| 2020-04-02 |
20.99 |
19.9 |
19.97 |
20.97 |
377000.0 |
20.97 |
| 2020-04-01 |
20.51 |
19.52 |
20.0 |
20.02 |
387900.0 |
20.02 |
| 2020-03-31 |
21.0 |
20.46 |
21.0 |
20.92 |
362200.0 |
20.92 |
| 2020-03-30 |
20.98 |
20.12 |
20.31 |
20.84 |
151700.0 |
20.84 |
| 2020-03-27 |
20.78 |
19.65 |
19.98 |
20.18 |
222000.0 |
20.18 |
| 2020-03-26 |
21.29 |
19.61 |
19.61 |
20.75 |
357100.0 |
20.75 |
| 2020-03-25 |
19.97 |
17.9 |
18.85 |
19.53 |
399500.0 |
19.53 |
| 2020-03-24 |
19.05 |
17.86 |
17.87 |
18.97 |
382900.0 |
18.97 |
| 2020-03-23 |
18.28 |
16.91 |
17.31 |
17.37 |
365900.0 |
17.37 |
| 2020-03-20 |
19.27 |
16.85 |
18.3 |
17.27 |
573800.0 |
17.27 |
| 2020-03-19 |
19.85 |
17.11 |
17.97 |
18.28 |
456000.0 |
18.28 |
| 2020-03-18 |
19.96 |
17.02 |
19.51 |
18.02 |
457400.0 |
18.02 |
| 2020-03-17 |
20.76 |
19.2 |
20.1 |
20.73 |
437100.0 |
20.73 |
| 2020-03-16 |
21.26 |
19.04 |
20.93 |
19.93 |
534000.0 |
19.93 |
| 2020-03-13 |
23.14 |
21.69 |
22.47 |
23.09 |
599400.0 |
23.09 |
| 2020-03-12 |
24.11 |
21.48 |
23.9 |
21.48 |
589200.0 |
21.48 |
| 2020-03-11 |
25.67 |
24.63 |
25.0 |
25.22 |
362300.0 |
25.22 |
| 2020-03-10 |
25.77 |
24.09 |
24.92 |
25.65 |
650100.0 |
25.65 |
| 2020-03-09 |
25.42 |
24.34 |
24.7 |
24.41 |
363700.0 |
24.41 |
| 2020-03-06 |
26.05 |
25.01 |
25.25 |
25.99 |
381200.0 |
25.99 |
| 2020-03-05 |
26.55 |
25.68 |
26.39 |
25.95 |
381000.0 |
25.95 |
| 2020-03-04 |
27.08 |
26.71 |
26.76 |
26.87 |
396800.0 |
26.87 |
| 2020-03-03 |
27.26 |
25.99 |
27.0 |
26.4 |
574300.0 |
26.4 |
| 2020-03-02 |
27.11 |
25.86 |
25.97 |
26.95 |
564300.0 |
26.95 |
| 2020-02-28 |
26.04 |
25.02 |
25.2 |
26.04 |
625700.0 |
26.04 |
| 2020-02-27 |
26.61 |
25.74 |
26.17 |
25.75 |
464800.0 |
25.75 |
| 2020-02-26 |
27.79 |
26.21 |
27.54 |
26.44 |
712500.0 |
26.44 |
| 2020-02-25 |
28.03 |
27.05 |
28.03 |
27.41 |
531800.0 |
27.41 |
| 2020-02-24 |
28.18 |
27.25 |
27.27 |
28.08 |
233600.0 |
28.08 |
| 2020-02-21 |
28.29 |
27.47 |
27.57 |
27.81 |
322000.0 |
27.81 |
| 2020-02-20 |
28.18 |
26.79 |
28.14 |
27.5 |
429800.0 |
27.5 |
| 2020-02-19 |
28.72 |
28.37 |
28.5 |
28.38 |
369400.0 |
28.38 |
| 2020-02-18 |
28.73 |
28.31 |
28.48 |
28.5 |
183500.0 |
28.5 |