名前 | CNA Financial Corporation Common Stock |
ティッカー | CNA |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 44.28 | 43.61 | 43.67 | 43.8 | 216900.0 | 43.8 |
2021-02-12 | 44.09 | 42.79 | 43.85 | 43.22 | 155600.0 | 43.22 |
2021-02-11 | 43.83 | 42.55 | 42.55 | 43.82 | 330000.0 | 43.82 |
2021-02-10 | 43.27 | 42.4 | 43.21 | 42.55 | 177500.0 | 42.55 |
2021-02-09 | 43.18 | 41.93 | 42.76 | 43.13 | 240400.0 | 43.13 |
2021-02-08 | 43.0 | 41.05 | 43.0 | 42.69 | 478800.0 | 42.69 |
2021-02-05 | 41.06 | 40.5 | 40.5 | 40.76 | 137100.0 | 40.76 |
2021-02-04 | 40.93 | 39.57 | 39.64 | 40.49 | 178800.0 | 40.49 |
2021-02-03 | 39.53 | 38.94 | 39.24 | 39.41 | 182900.0 | 39.41 |
2021-02-02 | 39.65 | 38.66 | 39.26 | 39.42 | 115100.0 | 39.42 |
2021-02-01 | 38.93 | 38.3 | 38.73 | 38.87 | 246800.0 | 38.87 |
2021-01-29 | 39.1 | 38.31 | 39.08 | 38.42 | 156700.0 | 38.42 |
2021-01-28 | 39.76 | 38.74 | 39.0 | 39.34 | 185000.0 | 39.34 |
2021-01-27 | 39.06 | 38.19 | 38.85 | 38.45 | 416900.0 | 38.45 |
2021-01-26 | 40.17 | 39.12 | 40.09 | 39.19 | 177800.0 | 39.19 |
2021-01-25 | 39.98 | 39.31 | 39.72 | 39.94 | 112700.0 | 39.94 |
2021-01-22 | 40.41 | 39.8 | 40.21 | 39.97 | 142800.0 | 39.97 |
2021-01-21 | 41.53 | 40.49 | 41.41 | 40.5 | 139000.0 | 40.5 |
2021-01-20 | 41.34 | 40.83 | 40.96 | 41.28 | 150600.0 | 41.28 |
2021-01-19 | 41.1 | 40.19 | 40.45 | 40.9 | 165400.0 | 40.9 |
2021-01-15 | 40.63 | 39.5 | 39.5 | 40.38 | 280100.0 | 40.38 |
2021-01-14 | 40.17 | 39.29 | 40.07 | 40.13 | 121100.0 | 40.13 |
2021-01-13 | 40.15 | 39.44 | 40.05 | 39.8 | 121400.0 | 39.8 |
2021-01-12 | 40.0 | 39.38 | 39.66 | 39.85 | 103600.0 | 39.85 |
2021-01-11 | 39.66 | 39.22 | 39.46 | 39.42 | 105600.0 | 39.42 |
2021-01-08 | 40.25 | 39.05 | 40.25 | 39.72 | 300000.0 | 39.72 |
2021-01-07 | 40.29 | 39.34 | 39.45 | 40.27 | 273600.0 | 40.27 |
2021-01-06 | 40.45 | 39.0 | 39.0 | 40.36 | 176100.0 | 40.36 |
2021-01-05 | 38.54 | 37.57 | 38.06 | 38.25 | 288100.0 | 38.25 |
2021-01-04 | 39.04 | 37.8 | 39.0 | 38.02 | 193300.0 | 38.02 |
2020-12-31 | 38.99 | 38.24 | 38.42 | 38.96 | 118200.0 | 38.96 |
2020-12-30 | 38.92 | 38.21 | 38.28 | 38.44 | 81700.0 | 38.44 |
2020-12-29 | 38.98 | 38.09 | 38.66 | 38.23 | 126400.0 | 38.23 |
2020-12-28 | 39.12 | 38.35 | 38.8 | 38.58 | 164600.0 | 38.58 |
2020-12-24 | 38.68 | 37.98 | 38.6 | 38.64 | 69100.0 | 38.64 |
2020-12-23 | 39.1 | 38.21 | 38.21 | 38.48 | 571500.0 | 38.48 |
2020-12-22 | 38.64 | 37.9 | 38.44 | 37.95 | 247900.0 | 37.95 |
2020-12-21 | 38.47 | 37.5 | 38.47 | 38.44 | 300900.0 | 38.44 |
2020-12-18 | 38.76 | 38.07 | 38.26 | 38.44 | 1148400.0 | 38.44 |
2020-12-17 | 38.76 | 38.08 | 38.76 | 38.38 | 380700.0 | 38.38 |
2020-12-16 | 38.88 | 38.27 | 38.61 | 38.75 | 245900.0 | 38.75 |
2020-12-15 | 38.47 | 37.44 | 37.59 | 38.37 | 179800.0 | 38.37 |
2020-12-14 | 37.98 | 37.31 | 37.97 | 37.39 | 231600.0 | 37.39 |
2020-12-11 | 37.66 | 36.78 | 36.78 | 37.58 | 283100.0 | 37.58 |
2020-12-10 | 37.29 | 36.51 | 36.72 | 37.2 | 283700.0 | 37.2 |
2020-12-09 | 36.94 | 36.06 | 36.37 | 36.84 | 285200.0 | 36.84 |
2020-12-08 | 36.22 | 35.72 | 35.72 | 36.15 | 117400.0 | 36.15 |
2020-12-07 | 36.6 | 35.96 | 36.3 | 36.08 | 283600.0 | 36.08 |
2020-12-04 | 36.64 | 36.26 | 36.47 | 36.49 | 319500.0 | 36.49 |
2020-12-03 | 36.39 | 35.42 | 35.7 | 36.21 | 283700.0 | 36.21 |
2020-12-02 | 35.76 | 35.21 | 35.21 | 35.64 | 202600.0 | 35.64 |
2020-12-01 | 35.43 | 34.85 | 35.13 | 35.33 | 199700.0 | 35.33 |
2020-11-30 | 35.07 | 34.27 | 35.0 | 34.51 | 516100.0 | 34.51 |
2020-11-27 | 35.75 | 34.98 | 35.52 | 35.1 | 137600.0 | 35.1 |
2020-11-25 | 35.76 | 34.97 | 35.76 | 35.56 | 494300.0 | 35.56 |
2020-11-24 | 35.99 | 34.94 | 35.33 | 35.97 | 214100.0 | 35.97 |
2020-11-23 | 35.65 | 34.81 | 35.46 | 35.04 | 175800.0 | 35.04 |
2020-11-20 | 35.41 | 34.56 | 34.87 | 35.08 | 186400.0 | 35.08 |
2020-11-19 | 35.28 | 34.55 | 35.22 | 35.1 | 216500.0 | 35.1 |
2020-11-18 | 35.99 | 35.45 | 35.98 | 35.55 | 229000.0 | 35.55 |
2020-11-17 | 35.88 | 34.89 | 35.22 | 35.58 | 166000.0 | 35.58 |
2020-11-16 | 35.92 | 35.34 | 35.71 | 35.76 | 165000.0 | 35.76 |
2020-11-13 | 34.93 | 34.11 | 34.3 | 34.85 | 97700.0 | 34.85 |
2020-11-12 | 34.63 | 33.95 | 34.45 | 34.27 | 110100.0 | 33.9 |
2020-11-11 | 35.4 | 34.44 | 35.25 | 34.71 | 126500.0 | 34.34 |
2020-11-10 | 35.3 | 34.72 | 35.06 | 35.19 | 177300.0 | 34.81 |
2020-11-09 | 35.44 | 34.25 | 34.43 | 34.82 | 327500.0 | 34.44 |
2020-11-06 | 32.76 | 32.27 | 32.46 | 32.57 | 185000.0 | 32.22 |
2020-11-05 | 32.74 | 31.79 | 32.14 | 32.48 | 232400.0 | 32.13 |
2020-11-04 | 32.72 | 31.31 | 31.93 | 32.11 | 248800.0 | 31.76 |
2020-11-03 | 33.22 | 31.99 | 32.0 | 32.43 | 374300.0 | 32.08 |
2020-11-02 | 31.95 | 30.56 | 30.78 | 31.66 | 385700.0 | 31.32 |
2020-10-30 | 29.87 | 29.15 | 29.15 | 29.79 | 342900.0 | 29.47 |
2020-10-29 | 29.4 | 28.37 | 28.82 | 29.25 | 220600.0 | 28.93 |
2020-10-28 | 29.01 | 28.43 | 28.47 | 28.8 | 330200.0 | 28.49 |
2020-10-27 | 29.68 | 29.0 | 29.68 | 29.0 | 234900.0 | 28.69 |
2020-10-26 | 30.43 | 29.59 | 30.43 | 29.78 | 223100.0 | 29.46 |
2020-10-23 | 30.84 | 30.35 | 30.58 | 30.73 | 123500.0 | 30.4 |
2020-10-22 | 30.83 | 30.33 | 30.54 | 30.43 | 185900.0 | 30.1 |
2020-10-21 | 30.66 | 29.73 | 29.86 | 30.56 | 190900.0 | 30.23 |
2020-10-20 | 29.87 | 29.43 | 29.62 | 29.69 | 150900.0 | 29.37 |
2020-10-19 | 30.14 | 29.28 | 30.05 | 29.29 | 160600.0 | 28.97 |
2020-10-16 | 30.2 | 29.75 | 29.8 | 30.01 | 203000.0 | 29.69 |
2020-10-15 | 30.1 | 29.54 | 29.65 | 29.83 | 141800.0 | 29.51 |
2020-10-14 | 30.6 | 30.0 | 30.3 | 30.0 | 149100.0 | 29.68 |
2020-10-13 | 31.31 | 30.23 | 31.05 | 30.28 | 212300.0 | 29.95 |
2020-10-12 | 31.57 | 30.58 | 30.83 | 31.27 | 289800.0 | 30.93 |
2020-10-09 | 31.66 | 30.94 | 31.41 | 30.98 | 208100.0 | 30.65 |
2020-10-08 | 31.44 | 30.87 | 31.05 | 31.26 | 171900.0 | 30.92 |
2020-10-07 | 30.91 | 30.4 | 30.65 | 30.72 | 205500.0 | 30.39 |
2020-10-06 | 31.28 | 30.38 | 31.19 | 30.48 | 216500.0 | 30.15 |
2020-10-05 | 31.06 | 30.57 | 30.75 | 30.84 | 243500.0 | 30.51 |
2020-10-02 | 30.5 | 29.67 | 29.67 | 30.38 | 139700.0 | 30.05 |
2020-10-01 | 30.27 | 29.68 | 30.23 | 30.06 | 149100.0 | 29.74 |
2020-09-30 | 30.34 | 29.77 | 29.9 | 29.99 | 225700.0 | 29.67 |
2020-09-29 | 30.3 | 29.39 | 30.29 | 29.83 | 233100.0 | 29.51 |
2020-09-28 | 30.9 | 29.98 | 29.98 | 30.47 | 287600.0 | 30.14 |
2020-09-25 | 30.06 | 29.53 | 29.64 | 29.71 | 318100.0 | 29.39 |
2020-09-24 | 30.45 | 29.41 | 29.76 | 29.96 | 638500.0 | 29.64 |
2020-09-23 | 30.72 | 29.67 | 30.34 | 29.68 | 524300.0 | 29.36 |
2020-09-22 | 31.13 | 30.14 | 30.5 | 30.3 | 262400.0 | 29.97 |
2020-09-21 | 31.12 | 29.96 | 30.89 | 30.49 | 238300.0 | 30.16 |
2020-09-18 | 32.51 | 31.54 | 32.29 | 31.54 | 384500.0 | 31.2 |
2020-09-17 | 32.4 | 31.22 | 31.31 | 32.32 | 363100.0 | 31.97 |
2020-09-16 | 32.21 | 30.91 | 31.01 | 31.78 | 235500.0 | 31.44 |
2020-09-15 | 31.52 | 30.89 | 31.52 | 31.0 | 546100.0 | 30.67 |
2020-09-14 | 31.58 | 31.18 | 31.27 | 31.39 | 257300.0 | 31.05 |
2020-09-11 | 31.43 | 30.81 | 31.01 | 31.15 | 155700.0 | 30.81 |
2020-09-10 | 31.92 | 30.98 | 31.69 | 30.98 | 278200.0 | 30.65 |
2020-09-09 | 32.16 | 31.31 | 31.47 | 31.64 | 197600.0 | 31.3 |
2020-09-08 | 31.88 | 30.84 | 31.88 | 31.19 | 401200.0 | 30.85 |
2020-09-04 | 32.8 | 31.76 | 32.69 | 32.02 | 283400.0 | 31.67 |
2020-09-03 | 33.56 | 31.94 | 32.5 | 32.13 | 286500.0 | 31.78 |
2020-09-02 | 32.62 | 31.83 | 32.14 | 32.3 | 571400.0 | 31.95 |
2020-09-01 | 32.38 | 31.68 | 31.86 | 32.12 | 240000.0 | 31.77 |
2020-08-31 | 33.0 | 32.16 | 33.0 | 32.17 | 222900.0 | 31.82 |
2020-08-28 | 33.3 | 32.5 | 33.28 | 32.93 | 283300.0 | 32.57 |
2020-08-27 | 33.54 | 32.61 | 32.61 | 33.1 | 183500.0 | 32.74 |
2020-08-26 | 32.78 | 32.16 | 32.78 | 32.43 | 196600.0 | 32.08 |
2020-08-25 | 33.2 | 32.65 | 33.07 | 32.76 | 139500.0 | 32.41 |
2020-08-24 | 32.61 | 31.75 | 31.75 | 32.61 | 279900.0 | 32.26 |
2020-08-21 | 32.17 | 31.64 | 31.91 | 31.8 | 149900.0 | 31.46 |
2020-08-20 | 32.36 | 32.01 | 32.15 | 32.03 | 158800.0 | 31.68 |
2020-08-19 | 32.95 | 32.4 | 32.71 | 32.51 | 126200.0 | 32.16 |
2020-08-18 | 33.29 | 32.68 | 32.97 | 32.75 | 129900.0 | 32.4 |
2020-08-17 | 33.84 | 32.94 | 33.75 | 33.05 | 137700.0 | 32.69 |
2020-08-14 | 34.06 | 33.51 | 33.56 | 33.76 | 111700.0 | 33.4 |
2020-08-13 | 34.25 | 33.66 | 34.01 | 34.14 | 148600.0 | 33.41 |
2020-08-12 | 35.29 | 34.11 | 35.29 | 34.34 | 191000.0 | 33.6 |
2020-08-11 | 36.05 | 34.39 | 35.16 | 34.65 | 222200.0 | 33.9 |
2020-08-10 | 35.02 | 34.35 | 34.5 | 34.57 | 186200.0 | 33.83 |
2020-08-07 | 34.2 | 32.65 | 32.76 | 34.16 | 223400.0 | 33.42 |
2020-08-06 | 33.19 | 32.55 | 32.55 | 32.95 | 131900.0 | 32.24 |
2020-08-05 | 33.0 | 32.47 | 32.49 | 32.71 | 230100.0 | 32.01 |
2020-08-04 | 33.22 | 32.28 | 33.0 | 32.29 | 335500.0 | 31.6 |
2020-08-03 | 33.77 | 31.78 | 33.3 | 32.96 | 379000.0 | 32.25 |
2020-07-31 | 33.53 | 32.9 | 33.45 | 33.3 | 261600.0 | 32.58 |
2020-07-30 | 33.79 | 33.3 | 33.58 | 33.66 | 247500.0 | 32.94 |
2020-07-29 | 34.46 | 33.58 | 33.58 | 34.17 | 325600.0 | 33.43 |
2020-07-28 | 33.71 | 33.4 | 33.67 | 33.46 | 211000.0 | 32.74 |
2020-07-27 | 33.86 | 33.32 | 33.76 | 33.66 | 215500.0 | 32.94 |
2020-07-24 | 34.42 | 33.8 | 34.26 | 33.94 | 121800.0 | 33.21 |
2020-07-23 | 34.4 | 33.75 | 33.89 | 34.14 | 173200.0 | 33.41 |
2020-07-22 | 34.03 | 33.33 | 33.58 | 33.97 | 130800.0 | 33.24 |
2020-07-21 | 34.13 | 33.25 | 33.25 | 33.77 | 199500.0 | 33.04 |
2020-07-20 | 33.57 | 32.9 | 33.57 | 33.0 | 295300.0 | 32.29 |
2020-07-17 | 33.79 | 32.92 | 33.15 | 33.65 | 325600.0 | 32.93 |
2020-07-16 | 33.2 | 31.91 | 32.27 | 33.1 | 280700.0 | 32.39 |
2020-07-15 | 32.76 | 32.11 | 32.71 | 32.45 | 220600.0 | 31.75 |
2020-07-14 | 32.16 | 30.93 | 31.19 | 32.03 | 195700.0 | 31.34 |
2020-07-13 | 31.76 | 30.74 | 31.51 | 31.32 | 221500.0 | 30.65 |
2020-07-10 | 31.29 | 29.71 | 29.71 | 31.26 | 340100.0 | 30.59 |
2020-07-09 | 30.52 | 29.47 | 30.52 | 29.71 | 187100.0 | 29.07 |
2020-07-08 | 31.01 | 30.22 | 30.49 | 30.65 | 210900.0 | 29.99 |
2020-07-07 | 31.34 | 30.46 | 31.24 | 30.53 | 213500.0 | 29.87 |
2020-07-06 | 32.0 | 31.17 | 31.95 | 31.53 | 215800.0 | 30.85 |
2020-07-02 | 32.47 | 31.23 | 32.36 | 31.27 | 222300.0 | 30.6 |
2020-07-01 | 32.26 | 31.41 | 32.1 | 31.6 | 363900.0 | 30.92 |
2020-06-30 | 32.31 | 31.54 | 31.83 | 32.15 | 314700.0 | 31.46 |
2020-06-29 | 32.01 | 31.3 | 31.67 | 31.88 | 248000.0 | 31.19 |
2020-06-26 | 32.04 | 31.13 | 31.89 | 31.44 | 461000.0 | 30.76 |
2020-06-25 | 32.39 | 31.25 | 31.54 | 32.32 | 292600.0 | 31.62 |
2020-06-24 | 32.24 | 31.19 | 32.24 | 31.73 | 592500.0 | 31.05 |
2020-06-23 | 33.32 | 32.47 | 33.01 | 32.67 | 232300.0 | 31.97 |
2020-06-22 | 32.68 | 31.93 | 32.56 | 32.57 | 346400.0 | 31.87 |
2020-06-19 | 33.59 | 32.2 | 33.49 | 32.55 | 283600.0 | 31.85 |
2020-06-18 | 33.2 | 32.02 | 32.25 | 32.84 | 325100.0 | 32.13 |
2020-06-17 | 33.16 | 32.01 | 32.37 | 32.33 | 317900.0 | 31.63 |
2020-06-16 | 33.62 | 32.16 | 33.5 | 32.4 | 301700.0 | 31.7 |
2020-06-15 | 32.49 | 30.81 | 30.83 | 32.38 | 285500.0 | 31.68 |
2020-06-12 | 33.54 | 31.5 | 32.5 | 32.03 | 354900.0 | 31.34 |
2020-06-11 | 32.73 | 31.06 | 32.0 | 31.1 | 556200.0 | 30.43 |
2020-06-10 | 34.21 | 32.61 | 33.64 | 33.46 | 561100.0 | 32.74 |
2020-06-09 | 34.87 | 33.72 | 34.57 | 33.9 | 465800.0 | 33.17 |
2020-06-08 | 35.3 | 34.46 | 35.05 | 35.3 | 241500.0 | 34.54 |
2020-06-05 | 34.67 | 33.29 | 33.63 | 34.14 | 307200.0 | 33.41 |
2020-06-04 | 32.26 | 31.0 | 31.41 | 32.23 | 381500.0 | 31.54 |
2020-06-03 | 32.54 | 31.15 | 31.28 | 31.63 | 538100.0 | 30.95 |
2020-06-02 | 30.97 | 29.8 | 29.88 | 30.56 | 450400.0 | 29.9 |
2020-06-01 | 30.3 | 29.57 | 30.3 | 29.76 | 262200.0 | 29.12 |
2020-05-29 | 30.99 | 30.06 | 30.73 | 30.23 | 313800.0 | 29.58 |
2020-05-28 | 31.85 | 31.1 | 31.65 | 31.14 | 603700.0 | 30.47 |
2020-05-27 | 32.42 | 31.1 | 32.23 | 31.46 | 344900.0 | 30.78 |
2020-05-26 | 31.3 | 30.59 | 30.71 | 31.05 | 518000.0 | 30.38 |
2020-05-22 | 29.77 | 29.14 | 29.48 | 29.65 | 502400.0 | 29.01 |
2020-05-21 | 29.47 | 27.93 | 28.07 | 29.26 | 429300.0 | 28.63 |
2020-05-20 | 28.29 | 27.5 | 27.65 | 28.11 | 652600.0 | 27.51 |
2020-05-19 | 27.78 | 27.07 | 27.66 | 27.25 | 218800.0 | 26.66 |
2020-05-18 | 27.85 | 26.79 | 27.12 | 27.67 | 718000.0 | 27.07 |
2020-05-15 | 26.09 | 25.18 | 25.57 | 26.0 | 327500.0 | 25.44 |
2020-05-14 | 26.69 | 25.28 | 26.25 | 26.19 | 653700.0 | 25.26 |
2020-05-13 | 27.74 | 26.7 | 27.5 | 26.77 | 392000.0 | 25.82 |
2020-05-12 | 29.06 | 27.85 | 28.99 | 27.86 | 192100.0 | 26.88 |
2020-05-11 | 29.4 | 28.19 | 29.14 | 28.99 | 187900.0 | 27.97 |
2020-05-08 | 29.61 | 28.72 | 29.09 | 29.46 | 232700.0 | 28.42 |
2020-05-07 | 29.23 | 27.18 | 27.18 | 28.55 | 340400.0 | 27.54 |
2020-05-06 | 29.25 | 27.83 | 29.25 | 27.94 | 274800.0 | 26.95 |
2020-05-05 | 31.08 | 28.94 | 30.73 | 29.06 | 303000.0 | 28.03 |
2020-05-04 | 30.9 | 27.18 | 28.93 | 30.58 | 473800.0 | 29.5 |
2020-05-01 | 30.86 | 29.08 | 30.81 | 29.08 | 318100.0 | 28.05 |
2020-04-30 | 32.32 | 31.16 | 32.26 | 31.58 | 225500.0 | 30.46 |
2020-04-29 | 33.46 | 32.43 | 32.98 | 32.74 | 314600.0 | 31.58 |
2020-04-28 | 32.79 | 31.75 | 31.75 | 32.25 | 249100.0 | 31.11 |
2020-04-27 | 31.07 | 29.93 | 29.93 | 30.95 | 191100.0 | 29.86 |
2020-04-24 | 30.55 | 29.41 | 30.13 | 29.81 | 477400.0 | 28.76 |
2020-04-23 | 31.01 | 29.89 | 30.74 | 29.92 | 199300.0 | 28.86 |
2020-04-22 | 31.8 | 30.54 | 31.8 | 30.58 | 393900.0 | 29.5 |
2020-04-21 | 31.76 | 30.78 | 31.09 | 31.0 | 315400.0 | 29.9 |
2020-04-20 | 32.48 | 31.5 | 32.44 | 31.72 | 179500.0 | 30.6 |
2020-04-17 | 32.83 | 31.9 | 32.05 | 32.73 | 270400.0 | 31.57 |
2020-04-16 | 31.72 | 30.19 | 31.53 | 31.08 | 298800.0 | 29.98 |
2020-04-15 | 32.65 | 31.25 | 32.65 | 31.35 | 216600.0 | 30.24 |
2020-04-14 | 33.64 | 32.62 | 33.1 | 33.43 | 326600.0 | 32.25 |
2020-04-13 | 33.79 | 32.22 | 33.79 | 32.47 | 261000.0 | 31.32 |
2020-04-09 | 34.22 | 32.47 | 32.5 | 33.74 | 287100.0 | 32.55 |
2020-04-08 | 32.82 | 30.3 | 31.01 | 32.38 | 296500.0 | 31.24 |
2020-04-07 | 32.14 | 30.75 | 31.32 | 30.85 | 249100.0 | 29.76 |
2020-04-06 | 30.22 | 28.5 | 28.79 | 29.88 | 477900.0 | 28.82 |
2020-04-03 | 28.21 | 27.32 | 27.47 | 27.64 | 414200.0 | 26.66 |
2020-04-02 | 29.97 | 27.43 | 28.12 | 27.82 | 542400.0 | 26.84 |
2020-04-01 | 30.08 | 27.96 | 29.73 | 28.29 | 372400.0 | 27.29 |
2020-03-31 | 32.72 | 30.88 | 32.72 | 31.04 | 267700.0 | 29.94 |
2020-03-30 | 33.24 | 31.15 | 32.03 | 32.98 | 248500.0 | 31.81 |
2020-03-27 | 32.83 | 29.84 | 31.6 | 31.99 | 313400.0 | 30.86 |
2020-03-26 | 32.77 | 30.62 | 31.12 | 32.62 | 260000.0 | 31.47 |
2020-03-25 | 32.17 | 30.15 | 30.62 | 30.63 | 1003000.0 | 29.55 |
2020-03-24 | 30.63 | 27.59 | 28.22 | 30.25 | 416200.0 | 29.18 |
2020-03-23 | 29.29 | 26.52 | 28.49 | 27.19 | 470200.0 | 26.23 |
2020-03-20 | 31.68 | 28.71 | 31.37 | 29.01 | 452700.0 | 27.98 |
2020-03-19 | 32.28 | 30.4 | 31.44 | 31.0 | 515300.0 | 29.9 |
2020-03-18 | 32.09 | 27.83 | 30.0 | 31.98 | 536200.0 | 30.85 |
2020-03-17 | 31.99 | 28.08 | 30.83 | 31.95 | 374900.0 | 30.82 |
2020-03-16 | 33.62 | 30.13 | 32.66 | 30.27 | 417600.0 | 29.2 |
2020-03-13 | 35.95 | 33.24 | 35.63 | 35.46 | 414800.0 | 34.21 |
2020-03-12 | 37.8 | 33.45 | 37.24 | 33.46 | 395400.0 | 32.28 |
2020-03-11 | 40.04 | 38.37 | 40.04 | 38.77 | 396300.0 | 37.4 |
2020-03-10 | 41.39 | 39.14 | 40.84 | 41.1 | 382900.0 | 39.65 |
2020-03-09 | 40.49 | 39.0 | 39.65 | 39.77 | 391600.0 | 38.36 |
2020-03-06 | 43.01 | 41.41 | 41.41 | 42.99 | 408800.0 | 41.47 |
2020-03-05 | 43.15 | 42.24 | 42.67 | 42.62 | 321100.0 | 41.11 |
2020-03-04 | 44.16 | 42.89 | 43.42 | 43.99 | 258000.0 | 42.44 |
2020-03-03 | 44.77 | 42.45 | 44.5 | 42.75 | 430600.0 | 41.24 |
2020-03-02 | 44.59 | 41.51 | 41.59 | 44.58 | 441400.0 | 43.0 |
2020-02-28 | 41.93 | 40.67 | 41.9 | 41.58 | 560300.0 | 40.11 |
2020-02-27 | 43.82 | 42.54 | 43.53 | 42.77 | 494300.0 | 41.26 |
2020-02-26 | 46.23 | 44.17 | 45.84 | 44.34 | 571000.0 | 42.77 |
2020-02-25 | 46.76 | 45.36 | 46.55 | 45.7 | 297300.0 | 44.08 |
2020-02-24 | 47.05 | 45.95 | 46.27 | 46.64 | 280100.0 | 44.99 |
2020-02-21 | 47.97 | 46.88 | 47.91 | 47.29 | 193800.0 | 45.62 |
2020-02-20 | 50.45 | 49.56 | 49.65 | 50.35 | 349500.0 | 46.28 |
2020-02-19 | 50.03 | 49.65 | 49.94 | 49.83 | 125000.0 | 45.81 |
2020-02-18 | 50.38 | 49.68 | 50.3 | 49.81 | 174300.0 | 45.79 |