名前 | CrowdStrike Holdings Inc. Class A Common Stock |
ティッカー | CRWD |
国 | United States |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 251.28 | 237.61 | 248.54 | 242.42 | 3292700.0 | 242.42 |
2021-02-12 | 245.42 | 233.5 | 236.55 | 242.1 | 3891200.0 | 242.1 |
2021-02-11 | 239.89 | 229.13 | 233.49 | 234.8 | 3980900.0 | 234.8 |
2021-02-10 | 233.55 | 220.4 | 225.0 | 231.35 | 3381500.0 | 231.35 |
2021-02-09 | 225.39 | 220.4 | 221.2 | 223.72 | 1869500.0 | 223.72 |
2021-02-08 | 228.65 | 219.15 | 225.51 | 222.36 | 2207200.0 | 222.36 |
2021-02-05 | 227.95 | 222.4 | 226.0 | 223.53 | 2134200.0 | 223.53 |
2021-02-04 | 224.29 | 216.81 | 219.74 | 224.01 | 3210700.0 | 224.01 |
2021-02-03 | 223.49 | 216.27 | 223.0 | 218.12 | 2903800.0 | 218.12 |
2021-02-02 | 221.47 | 212.53 | 218.53 | 219.64 | 3584300.0 | 219.64 |
2021-02-01 | 218.49 | 210.45 | 216.56 | 215.01 | 2932100.0 | 215.01 |
2021-01-29 | 217.55 | 205.36 | 211.33 | 215.8 | 4000500.0 | 215.8 |
2021-01-28 | 216.8 | 201.72 | 202.0 | 212.49 | 3416300.0 | 212.49 |
2021-01-27 | 207.76 | 193.86 | 200.0 | 200.93 | 6109100.0 | 200.93 |
2021-01-26 | 217.63 | 206.01 | 217.13 | 206.8 | 5463900.0 | 206.8 |
2021-01-25 | 230.63 | 208.69 | 227.72 | 217.49 | 5213200.0 | 217.49 |
2021-01-22 | 226.15 | 220.31 | 220.97 | 223.52 | 2042200.0 | 223.52 |
2021-01-21 | 228.5 | 219.81 | 228.0 | 221.0 | 3175700.0 | 221.0 |
2021-01-20 | 228.57 | 222.2 | 227.0 | 226.33 | 2128800.0 | 226.33 |
2021-01-19 | 224.66 | 217.51 | 224.0 | 221.92 | 3662900.0 | 221.92 |
2021-01-15 | 230.05 | 218.75 | 228.08 | 219.51 | 3654900.0 | 219.51 |
2021-01-14 | 231.9 | 222.76 | 228.65 | 225.62 | 3101800.0 | 225.62 |
2021-01-13 | 236.55 | 225.6 | 236.5 | 226.42 | 3554000.0 | 226.42 |
2021-01-12 | 238.54 | 233.0 | 233.4 | 233.59 | 3384400.0 | 233.59 |
2021-01-11 | 234.63 | 218.0 | 223.65 | 232.24 | 5128700.0 | 232.24 |
2021-01-08 | 228.82 | 220.11 | 225.83 | 223.73 | 3537400.0 | 223.73 |
2021-01-07 | 222.1 | 213.02 | 213.02 | 221.47 | 4194600.0 | 221.47 |
2021-01-06 | 214.7 | 203.0 | 204.0 | 208.85 | 4703900.0 | 208.85 |
2021-01-05 | 211.97 | 197.75 | 200.24 | 211.24 | 5072200.0 | 211.24 |
2021-01-04 | 211.44 | 195.99 | 209.96 | 200.49 | 6281300.0 | 200.49 |
2020-12-31 | 214.25 | 208.1 | 211.47 | 211.82 | 2593700.0 | 211.82 |
2020-12-30 | 210.99 | 205.24 | 207.77 | 210.29 | 2550800.0 | 210.29 |
2020-12-29 | 213.5 | 202.78 | 210.6 | 205.93 | 8153400.0 | 205.93 |
2020-12-28 | 227.09 | 212.02 | 225.09 | 212.55 | 4614600.0 | 212.55 |
2020-12-24 | 227.36 | 219.28 | 223.5 | 221.12 | 2407200.0 | 221.12 |
2020-12-23 | 227.26 | 216.21 | 225.63 | 223.5 | 5039800.0 | 223.5 |
2020-12-22 | 225.75 | 211.55 | 213.01 | 224.9 | 8294700.0 | 224.9 |
2020-12-21 | 211.61 | 201.8 | 202.24 | 210.65 | 8917200.0 | 210.65 |
2020-12-18 | 205.91 | 193.7 | 193.7 | 203.75 | 15264200.0 | 203.75 |
2020-12-17 | 186.9 | 180.79 | 182.14 | 185.25 | 3899600.0 | 185.25 |
2020-12-16 | 182.21 | 176.55 | 177.05 | 179.79 | 4415600.0 | 179.79 |
2020-12-15 | 176.5 | 172.4 | 175.4 | 174.93 | 2753700.0 | 174.93 |
2020-12-14 | 179.51 | 172.88 | 176.81 | 173.8 | 3276800.0 | 173.8 |
2020-12-11 | 178.88 | 171.38 | 177.17 | 175.92 | 5328700.0 | 175.92 |
2020-12-10 | 181.8 | 164.15 | 165.35 | 179.99 | 9464400.0 | 179.99 |
2020-12-09 | 177.7 | 162.89 | 175.44 | 166.17 | 6358400.0 | 166.17 |
2020-12-08 | 178.88 | 170.8 | 171.29 | 177.48 | 4596100.0 | 177.48 |
2020-12-07 | 172.69 | 166.1 | 168.0 | 170.72 | 5153400.0 | 170.72 |
2020-12-04 | 168.97 | 157.59 | 160.36 | 167.26 | 7645900.0 | 167.26 |
2020-12-03 | 165.75 | 155.54 | 159.52 | 161.19 | 14267500.0 | 161.19 |
2020-12-02 | 144.69 | 138.24 | 144.36 | 141.84 | 6531300.0 | 141.84 |
2020-12-01 | 154.0 | 145.67 | 153.5 | 147.5 | 4190700.0 | 147.5 |
2020-11-30 | 155.0 | 146.31 | 154.55 | 153.28 | 4840300.0 | 153.28 |
2020-11-27 | 152.19 | 148.53 | 150.38 | 150.83 | 1773500.0 | 150.83 |
2020-11-25 | 151.7 | 147.19 | 150.0 | 149.96 | 3144400.0 | 149.96 |
2020-11-24 | 149.5 | 143.77 | 145.7 | 149.45 | 3597100.0 | 149.45 |
2020-11-23 | 149.13 | 142.45 | 146.5 | 147.54 | 3263800.0 | 147.54 |
2020-11-20 | 146.95 | 143.26 | 145.19 | 145.72 | 2980400.0 | 145.72 |
2020-11-19 | 147.09 | 138.01 | 138.39 | 143.76 | 4802500.0 | 143.76 |
2020-11-18 | 139.47 | 135.0 | 137.73 | 137.68 | 2221100.0 | 137.68 |
2020-11-17 | 139.8 | 130.5 | 132.74 | 137.78 | 4891500.0 | 137.78 |
2020-11-16 | 132.89 | 128.21 | 129.39 | 131.58 | 3050200.0 | 131.58 |
2020-11-13 | 138.0 | 131.19 | 137.75 | 132.18 | 3025400.0 | 132.18 |
2020-11-12 | 137.5 | 132.1 | 132.92 | 137.3 | 3831800.0 | 137.3 |
2020-11-11 | 132.18 | 127.5 | 128.13 | 130.96 | 3677300.0 | 130.96 |
2020-11-10 | 128.0 | 118.1 | 127.08 | 123.5 | 4935800.0 | 123.5 |
2020-11-09 | 137.36 | 126.02 | 136.25 | 126.55 | 6457900.0 | 126.55 |
2020-11-06 | 144.29 | 138.11 | 138.58 | 141.79 | 2614800.0 | 141.79 |
2020-11-05 | 141.6 | 137.71 | 140.49 | 138.92 | 2949900.0 | 138.92 |
2020-11-04 | 137.13 | 132.0 | 133.98 | 136.32 | 3461900.0 | 136.32 |
2020-11-03 | 127.47 | 123.83 | 125.71 | 126.86 | 2021400.0 | 126.86 |
2020-11-02 | 126.76 | 121.77 | 124.55 | 124.47 | 2503000.0 | 124.47 |
2020-10-30 | 126.32 | 120.45 | 125.4 | 123.84 | 4173300.0 | 123.84 |
2020-10-29 | 132.7 | 126.34 | 132.36 | 127.36 | 3186800.0 | 127.36 |
2020-10-28 | 132.82 | 129.11 | 132.05 | 131.57 | 2599200.0 | 131.57 |
2020-10-27 | 136.13 | 131.63 | 134.08 | 133.48 | 2263100.0 | 133.48 |
2020-10-26 | 138.45 | 129.52 | 134.01 | 133.08 | 3623800.0 | 133.08 |
2020-10-23 | 135.54 | 132.8 | 134.91 | 135.42 | 1955000.0 | 135.42 |
2020-10-22 | 138.68 | 131.64 | 136.83 | 134.54 | 5158900.0 | 134.54 |
2020-10-21 | 143.67 | 132.55 | 143.07 | 135.14 | 6095200.0 | 135.14 |
2020-10-20 | 146.49 | 142.15 | 145.29 | 142.64 | 2572500.0 | 142.64 |
2020-10-19 | 149.59 | 143.67 | 146.72 | 144.66 | 3149200.0 | 144.66 |
2020-10-16 | 148.88 | 144.91 | 148.0 | 145.34 | 2958400.0 | 145.34 |
2020-10-15 | 145.75 | 141.13 | 143.39 | 145.36 | 4379800.0 | 145.36 |
2020-10-14 | 153.9 | 145.32 | 153.6 | 147.79 | 4944000.0 | 147.79 |
2020-10-13 | 153.63 | 147.01 | 147.08 | 152.8 | 6103300.0 | 152.8 |
2020-10-12 | 149.75 | 144.82 | 146.5 | 145.96 | 4188100.0 | 145.96 |
2020-10-09 | 145.63 | 142.61 | 144.1 | 143.57 | 2364100.0 | 143.57 |
2020-10-08 | 146.46 | 141.53 | 146.45 | 142.97 | 3440700.0 | 142.97 |
2020-10-07 | 148.84 | 144.28 | 146.0 | 144.57 | 4620700.0 | 144.57 |
2020-10-06 | 148.67 | 143.5 | 146.0 | 145.13 | 5596400.0 | 145.13 |
2020-10-05 | 148.28 | 142.81 | 143.81 | 144.88 | 5863200.0 | 144.88 |
2020-10-02 | 145.5 | 138.6 | 139.73 | 139.87 | 3449500.0 | 139.87 |
2020-10-01 | 145.76 | 138.0 | 139.5 | 142.87 | 7842300.0 | 142.87 |
2020-09-30 | 139.02 | 133.65 | 135.31 | 137.32 | 3665100.0 | 137.32 |
2020-09-29 | 138.35 | 135.37 | 137.7 | 136.35 | 2122200.0 | 136.35 |
2020-09-28 | 141.67 | 136.3 | 137.82 | 137.43 | 4233600.0 | 137.43 |
2020-09-25 | 138.6 | 134.65 | 135.8 | 136.39 | 3437400.0 | 136.39 |
2020-09-24 | 137.9 | 132.4 | 137.12 | 133.9 | 4402900.0 | 133.9 |
2020-09-23 | 143.7 | 136.91 | 141.0 | 138.6 | 3947500.0 | 138.6 |
2020-09-22 | 142.68 | 134.2 | 138.52 | 142.68 | 5846800.0 | 142.68 |
2020-09-21 | 138.55 | 125.45 | 127.25 | 138.13 | 7614100.0 | 138.13 |
2020-09-18 | 132.1 | 126.72 | 130.22 | 131.43 | 11713100.0 | 131.43 |
2020-09-17 | 129.23 | 124.8 | 127.48 | 128.58 | 4945100.0 | 128.58 |
2020-09-16 | 133.84 | 129.52 | 132.0 | 131.15 | 3647200.0 | 131.15 |
2020-09-15 | 132.19 | 127.35 | 130.65 | 131.45 | 5177500.0 | 131.45 |
2020-09-14 | 129.9 | 127.15 | 127.78 | 128.5 | 4223100.0 | 128.5 |
2020-09-11 | 131.66 | 122.85 | 131.12 | 126.28 | 4284100.0 | 126.28 |
2020-09-10 | 134.05 | 128.4 | 130.28 | 129.35 | 6511700.0 | 129.35 |
2020-09-09 | 129.7 | 124.0 | 129.61 | 128.18 | 5758300.0 | 128.18 |
2020-09-08 | 128.93 | 118.0 | 118.86 | 125.63 | 6962900.0 | 125.63 |
2020-09-04 | 129.95 | 115.25 | 125.28 | 125.19 | 10846600.0 | 125.19 |
2020-09-03 | 138.79 | 127.0 | 131.0 | 129.25 | 21225900.0 | 129.25 |
2020-09-02 | 153.1 | 130.98 | 152.04 | 142.07 | 32009800.0 | 142.07 |
2020-09-01 | 144.68 | 130.0 | 134.44 | 143.69 | 16048000.0 | 143.69 |
2020-08-31 | 126.55 | 120.0 | 120.0 | 125.73 | 8674400.0 | 125.73 |
2020-08-28 | 121.0 | 117.42 | 118.26 | 118.64 | 3602800.0 | 118.64 |
2020-08-27 | 118.27 | 113.78 | 117.4 | 117.13 | 3181400.0 | 117.13 |
2020-08-26 | 119.94 | 114.26 | 115.01 | 117.11 | 4861900.0 | 117.11 |
2020-08-25 | 114.45 | 109.35 | 110.3 | 113.57 | 2817400.0 | 113.57 |
2020-08-24 | 113.66 | 108.26 | 113.4 | 111.25 | 2811000.0 | 111.25 |
2020-08-21 | 113.53 | 110.87 | 112.0 | 112.02 | 2348600.0 | 112.02 |
2020-08-20 | 112.65 | 106.82 | 107.55 | 112.49 | 2803500.0 | 112.49 |
2020-08-19 | 109.69 | 105.7 | 107.65 | 108.15 | 2234700.0 | 108.15 |
2020-08-18 | 107.65 | 105.62 | 106.52 | 107.1 | 2551600.0 | 107.1 |
2020-08-17 | 105.5 | 101.75 | 102.01 | 105.34 | 2813100.0 | 105.34 |
2020-08-14 | 104.36 | 100.91 | 103.21 | 101.25 | 3416000.0 | 101.25 |
2020-08-13 | 102.12 | 98.31 | 99.44 | 100.89 | 3254900.0 | 100.89 |
2020-08-12 | 100.41 | 97.23 | 98.61 | 98.45 | 3193300.0 | 98.45 |
2020-08-11 | 100.5 | 93.37 | 97.1 | 98.16 | 8324200.0 | 98.16 |
2020-08-10 | 102.81 | 96.7 | 102.81 | 97.0 | 7267500.0 | 97.0 |
2020-08-07 | 107.39 | 100.28 | 107.2 | 101.75 | 6637400.0 | 101.75 |
2020-08-06 | 115.41 | 109.03 | 114.56 | 110.3 | 3871800.0 | 110.3 |
2020-08-05 | 116.18 | 113.98 | 114.97 | 114.75 | 4429100.0 | 114.75 |
2020-08-04 | 116.0 | 112.78 | 115.56 | 114.96 | 2667500.0 | 114.96 |
2020-08-03 | 116.18 | 112.25 | 114.48 | 115.48 | 4289900.0 | 115.48 |
2020-07-31 | 113.84 | 109.41 | 112.91 | 113.2 | 2813300.0 | 113.2 |
2020-07-30 | 112.8 | 108.91 | 111.0 | 111.91 | 2895900.0 | 111.91 |
2020-07-29 | 113.83 | 107.4 | 107.61 | 112.92 | 5178800.0 | 112.92 |
2020-07-28 | 109.28 | 103.82 | 104.4 | 105.73 | 4704500.0 | 105.73 |
2020-07-27 | 104.35 | 100.17 | 101.32 | 103.6 | 4537500.0 | 103.6 |
2020-07-24 | 101.67 | 97.06 | 99.1 | 100.03 | 4076700.0 | 100.03 |
2020-07-23 | 105.66 | 99.6 | 104.56 | 101.46 | 3726700.0 | 101.46 |
2020-07-22 | 107.18 | 102.6 | 106.6 | 103.71 | 3863700.0 | 103.71 |
2020-07-21 | 108.47 | 104.44 | 108.44 | 106.6 | 3628900.0 | 106.6 |
2020-07-20 | 106.95 | 101.66 | 101.89 | 106.72 | 5959200.0 | 106.72 |
2020-07-17 | 102.87 | 99.0 | 101.4 | 101.43 | 5725500.0 | 101.43 |
2020-07-16 | 102.82 | 98.61 | 102.1 | 101.06 | 5095900.0 | 101.06 |
2020-07-15 | 106.02 | 100.59 | 105.58 | 103.15 | 4948500.0 | 103.15 |
2020-07-14 | 109.35 | 99.12 | 107.14 | 105.61 | 9077300.0 | 105.61 |
2020-07-13 | 118.58 | 105.72 | 118.02 | 106.21 | 7229000.0 | 106.21 |
2020-07-10 | 118.25 | 115.41 | 117.57 | 116.65 | 3437200.0 | 116.65 |
2020-07-09 | 118.38 | 113.11 | 115.51 | 117.46 | 7064500.0 | 117.46 |
2020-07-08 | 114.69 | 107.1 | 107.37 | 114.55 | 6953500.0 | 114.55 |
2020-07-07 | 108.67 | 105.21 | 107.0 | 106.42 | 4591500.0 | 106.42 |
2020-07-06 | 109.68 | 104.71 | 109.34 | 106.39 | 7913100.0 | 106.39 |
2020-07-02 | 107.7 | 102.3 | 103.65 | 107.27 | 9061000.0 | 107.27 |
2020-07-01 | 103.64 | 99.25 | 100.0 | 102.95 | 5355600.0 | 102.95 |
2020-06-30 | 101.38 | 97.33 | 98.44 | 100.29 | 5056200.0 | 100.29 |
2020-06-29 | 99.77 | 94.18 | 99.77 | 98.1 | 6304600.0 | 98.1 |
2020-06-26 | 104.0 | 97.52 | 104.0 | 98.79 | 17438500.0 | 98.79 |
2020-06-25 | 108.34 | 103.64 | 103.8 | 105.71 | 6112400.0 | 105.71 |
2020-06-24 | 106.1 | 100.5 | 103.83 | 103.7 | 4958100.0 | 103.7 |
2020-06-23 | 107.3 | 103.15 | 105.8 | 104.27 | 8600900.0 | 104.27 |
2020-06-22 | 105.56 | 100.26 | 101.34 | 105.02 | 8418200.0 | 105.02 |
2020-06-19 | 104.89 | 100.64 | 103.0 | 101.08 | 10744100.0 | 101.08 |
2020-06-18 | 101.87 | 97.86 | 98.18 | 101.61 | 9565100.0 | 101.61 |
2020-06-17 | 101.74 | 97.77 | 101.64 | 98.69 | 7634000.0 | 98.69 |
2020-06-16 | 101.68 | 94.69 | 100.0 | 101.04 | 9808100.0 | 101.04 |
2020-06-15 | 100.0 | 91.5 | 92.65 | 99.02 | 9018900.0 | 99.02 |
2020-06-12 | 97.99 | 91.05 | 97.99 | 93.12 | 6448400.0 | 93.12 |
2020-06-11 | 100.12 | 94.22 | 94.85 | 95.04 | 8323200.0 | 95.04 |
2020-06-10 | 97.74 | 94.33 | 95.0 | 97.22 | 5816800.0 | 97.22 |
2020-06-09 | 96.88 | 93.62 | 96.0 | 93.9 | 4351100.0 | 93.9 |
2020-06-08 | 97.5 | 93.62 | 93.87 | 95.43 | 7482400.0 | 95.43 |
2020-06-05 | 95.98 | 88.87 | 92.73 | 93.93 | 9600600.0 | 93.93 |
2020-06-04 | 98.49 | 91.83 | 94.23 | 95.98 | 16371200.0 | 95.98 |
2020-06-03 | 103.8 | 95.6 | 99.98 | 98.1 | 21051500.0 | 98.1 |
2020-06-02 | 96.8 | 90.03 | 96.59 | 92.25 | 12883300.0 | 92.25 |
2020-06-01 | 95.8 | 90.21 | 90.56 | 94.84 | 12028800.0 | 94.84 |
2020-05-29 | 88.0 | 81.2 | 83.19 | 87.81 | 13487800.0 | 87.81 |
2020-05-28 | 82.28 | 78.0 | 78.2 | 79.5 | 3805900.0 | 79.5 |
2020-05-27 | 79.0 | 71.51 | 79.0 | 77.99 | 7021300.0 | 77.99 |
2020-05-26 | 83.4 | 77.95 | 83.39 | 79.35 | 4122400.0 | 79.35 |
2020-05-22 | 82.7 | 80.0 | 81.0 | 82.22 | 2823000.0 | 82.22 |
2020-05-21 | 81.87 | 78.82 | 81.62 | 80.6 | 2072300.0 | 80.6 |
2020-05-20 | 81.74 | 79.15 | 80.72 | 80.97 | 3564100.0 | 80.97 |
2020-05-19 | 79.58 | 76.5 | 76.53 | 78.55 | 2675400.0 | 78.55 |
2020-05-18 | 78.99 | 75.78 | 78.11 | 76.1 | 2869400.0 | 76.1 |
2020-05-15 | 80.29 | 76.33 | 77.5 | 77.14 | 3292900.0 | 77.14 |
2020-05-14 | 77.4 | 74.53 | 76.0 | 77.14 | 3322200.0 | 77.14 |
2020-05-13 | 79.3 | 73.12 | 77.86 | 76.57 | 4333100.0 | 76.57 |
2020-05-12 | 80.63 | 75.31 | 77.0 | 76.15 | 4514400.0 | 76.15 |
2020-05-11 | 78.35 | 76.15 | 77.05 | 76.23 | 2418200.0 | 76.23 |
2020-05-08 | 77.96 | 75.0 | 76.55 | 76.7 | 3464200.0 | 76.7 |
2020-05-07 | 76.75 | 73.66 | 74.0 | 75.49 | 5656900.0 | 75.49 |
2020-05-06 | 73.62 | 69.32 | 71.94 | 72.44 | 4492900.0 | 72.44 |
2020-05-05 | 75.0 | 70.88 | 74.27 | 71.59 | 3743200.0 | 71.59 |
2020-05-04 | 73.67 | 67.81 | 68.35 | 73.43 | 3899600.0 | 73.43 |
2020-05-01 | 70.19 | 65.8 | 66.28 | 69.21 | 2997800.0 | 69.21 |
2020-04-30 | 69.28 | 67.12 | 69.28 | 67.66 | 2216800.0 | 67.66 |
2020-04-29 | 71.6 | 68.19 | 71.0 | 69.28 | 6111400.0 | 69.28 |
2020-04-28 | 74.71 | 68.39 | 74.0 | 70.13 | 4634100.0 | 70.13 |
2020-04-27 | 75.0 | 72.02 | 73.0 | 73.6 | 4360200.0 | 73.6 |
2020-04-24 | 74.65 | 68.89 | 69.0 | 72.0 | 9725100.0 | 72.0 |
2020-04-23 | 69.96 | 68.0 | 68.06 | 68.91 | 3065000.0 | 68.91 |
2020-04-22 | 69.31 | 67.23 | 67.67 | 68.07 | 3734400.0 | 68.07 |
2020-04-21 | 70.5 | 62.77 | 68.66 | 66.07 | 6950300.0 | 66.07 |
2020-04-20 | 70.2 | 64.39 | 64.87 | 68.43 | 6529900.0 | 68.43 |
2020-04-17 | 65.62 | 63.25 | 64.46 | 64.74 | 4139700.0 | 64.74 |
2020-04-16 | 64.45 | 61.54 | 62.0 | 63.45 | 5002100.0 | 63.45 |
2020-04-15 | 62.64 | 58.73 | 59.34 | 61.82 | 4196900.0 | 61.82 |
2020-04-14 | 62.0 | 58.5 | 59.99 | 60.89 | 6485700.0 | 60.89 |
2020-04-13 | 59.37 | 57.36 | 58.0 | 58.77 | 2867000.0 | 58.77 |
2020-04-09 | 60.79 | 57.5 | 60.48 | 58.15 | 3752900.0 | 58.15 |
2020-04-08 | 60.88 | 59.05 | 59.65 | 60.32 | 4337500.0 | 60.32 |
2020-04-07 | 61.3 | 57.75 | 59.45 | 59.6 | 7472800.0 | 59.6 |
2020-04-06 | 60.53 | 58.66 | 59.08 | 59.07 | 5008100.0 | 59.07 |
2020-04-03 | 59.25 | 55.85 | 55.85 | 57.82 | 4555800.0 | 57.82 |
2020-04-02 | 56.92 | 54.11 | 54.51 | 56.69 | 3058700.0 | 56.69 |
2020-04-01 | 56.55 | 53.53 | 54.0 | 54.58 | 3113900.0 | 54.58 |
2020-03-31 | 60.03 | 55.26 | 57.03 | 55.68 | 4921400.0 | 55.68 |
2020-03-30 | 59.83 | 56.27 | 58.81 | 57.72 | 4449500.0 | 57.72 |
2020-03-27 | 59.87 | 56.02 | 57.02 | 58.79 | 3826100.0 | 58.79 |
2020-03-26 | 59.1 | 55.04 | 55.84 | 58.64 | 5838700.0 | 58.64 |
2020-03-25 | 59.5 | 55.6 | 56.0 | 55.78 | 5517200.0 | 55.78 |
2020-03-24 | 58.65 | 54.28 | 54.92 | 57.33 | 8088000.0 | 57.33 |
2020-03-23 | 53.0 | 46.01 | 46.24 | 51.45 | 11127200.0 | 51.45 |
2020-03-20 | 51.97 | 46.81 | 49.96 | 49.01 | 14253600.0 | 49.01 |
2020-03-19 | 44.49 | 38.2 | 40.43 | 41.74 | 7442700.0 | 41.74 |
2020-03-18 | 41.47 | 35.5 | 35.76 | 38.63 | 6358500.0 | 38.63 |
2020-03-17 | 38.3 | 31.95 | 33.93 | 38.01 | 5664700.0 | 38.01 |
2020-03-16 | 36.0 | 32.12 | 36.0 | 33.01 | 6816300.0 | 33.01 |
2020-03-13 | 40.08 | 36.59 | 39.9 | 39.55 | 5015200.0 | 39.55 |
2020-03-12 | 40.2 | 35.98 | 38.6 | 37.82 | 6636500.0 | 37.82 |
2020-03-11 | 46.3 | 42.23 | 45.96 | 42.85 | 5386200.0 | 42.85 |
2020-03-10 | 48.47 | 45.0 | 48.47 | 46.91 | 4569900.0 | 46.91 |
2020-03-09 | 48.89 | 45.65 | 46.81 | 45.74 | 5816700.0 | 45.74 |
2020-03-06 | 54.87 | 50.36 | 54.24 | 51.96 | 5119900.0 | 51.96 |
2020-03-05 | 57.44 | 54.55 | 56.08 | 55.92 | 3212500.0 | 55.92 |
2020-03-04 | 58.08 | 56.06 | 57.18 | 57.2 | 2321000.0 | 57.2 |
2020-03-03 | 60.73 | 55.01 | 59.61 | 56.48 | 4071500.0 | 56.48 |
2020-03-02 | 60.97 | 58.0 | 60.2 | 59.13 | 4013700.0 | 59.13 |
2020-02-28 | 60.02 | 55.5 | 55.6 | 59.64 | 4450500.0 | 59.64 |
2020-02-27 | 59.45 | 54.35 | 56.15 | 57.5 | 4874100.0 | 57.5 |
2020-02-26 | 60.26 | 57.51 | 58.39 | 58.46 | 4425600.0 | 58.46 |
2020-02-25 | 59.79 | 56.06 | 59.5 | 57.74 | 5337900.0 | 57.74 |
2020-02-24 | 59.25 | 56.02 | 56.4 | 58.08 | 4638800.0 | 58.08 |
2020-02-21 | 62.64 | 59.26 | 62.58 | 60.93 | 4625000.0 | 60.93 |
2020-02-20 | 65.98 | 60.03 | 65.7 | 63.38 | 6179100.0 | 63.38 |
2020-02-19 | 67.56 | 65.61 | 66.63 | 66.03 | 5306900.0 | 66.03 |
2020-02-18 | 66.28 | 64.55 | 65.0 | 66.04 | 4324200.0 | 66.04 |