名前 | D/B/A Centerspace Common Stock |
ティッカー | CSR |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 73.01 | 70.78 | 73.01 | 72.33 | 28500.0 | 72.33 |
2021-02-12 | 72.85 | 72.27 | 72.3 | 72.5 | 17100.0 | 72.5 |
2021-02-11 | 73.15 | 72.02 | 73.0 | 72.99 | 36300.0 | 72.99 |
2021-02-10 | 73.11 | 71.56 | 72.75 | 72.49 | 20200.0 | 72.49 |
2021-02-09 | 73.52 | 72.17 | 73.16 | 72.44 | 29300.0 | 72.44 |
2021-02-08 | 73.27 | 71.8 | 72.07 | 72.94 | 25200.0 | 72.94 |
2021-02-05 | 72.6 | 71.05 | 71.98 | 72.14 | 35300.0 | 72.14 |
2021-02-04 | 72.49 | 70.32 | 70.9 | 72.24 | 40200.0 | 72.24 |
2021-02-03 | 71.21 | 69.37 | 70.78 | 71.21 | 36300.0 | 71.21 |
2021-02-02 | 72.63 | 71.28 | 72.1 | 71.33 | 51900.0 | 71.33 |
2021-02-01 | 71.73 | 68.72 | 69.66 | 71.53 | 48800.0 | 71.53 |
2021-01-29 | 70.82 | 69.15 | 70.0 | 69.94 | 83700.0 | 69.94 |
2021-01-28 | 71.1 | 69.78 | 70.02 | 70.04 | 87100.0 | 70.04 |
2021-01-27 | 72.08 | 69.3 | 70.63 | 70.42 | 112000.0 | 70.42 |
2021-01-26 | 73.49 | 72.05 | 72.51 | 72.46 | 26200.0 | 72.46 |
2021-01-25 | 73.59 | 71.26 | 72.63 | 72.33 | 28500.0 | 72.33 |
2021-01-22 | 73.07 | 70.71 | 71.99 | 73.06 | 33700.0 | 73.06 |
2021-01-21 | 72.72 | 70.62 | 71.61 | 72.0 | 48800.0 | 72.0 |
2021-01-20 | 73.35 | 71.97 | 71.97 | 72.9 | 42500.0 | 72.9 |
2021-01-19 | 73.12 | 71.72 | 73.03 | 72.48 | 38200.0 | 72.48 |
2021-01-15 | 73.25 | 71.64 | 72.05 | 73.17 | 71900.0 | 73.17 |
2021-01-14 | 73.61 | 71.58 | 72.54 | 72.57 | 44000.0 | 72.57 |
2021-01-13 | 72.48 | 70.88 | 72.05 | 71.96 | 31700.0 | 71.96 |
2021-01-12 | 72.49 | 70.92 | 71.15 | 72.05 | 31700.0 | 72.05 |
2021-01-11 | 72.59 | 70.0 | 72.23 | 70.88 | 41000.0 | 70.88 |
2021-01-08 | 72.2 | 70.79 | 71.59 | 71.75 | 32800.0 | 71.75 |
2021-01-07 | 71.89 | 69.87 | 71.77 | 71.42 | 47100.0 | 71.42 |
2021-01-06 | 73.12 | 70.87 | 71.4 | 72.19 | 94100.0 | 72.19 |
2021-01-05 | 72.2 | 69.4 | 69.4 | 71.15 | 71400.0 | 71.15 |
2021-01-04 | 71.38 | 68.98 | 71.38 | 69.92 | 61200.0 | 69.92 |
2020-12-31 | 70.99 | 69.6 | 70.21 | 70.64 | 53000.0 | 70.64 |
2020-12-30 | 71.5 | 69.71 | 71.5 | 70.66 | 48800.0 | 69.96 |
2020-12-29 | 72.26 | 70.17 | 72.26 | 70.8 | 36500.0 | 70.1 |
2020-12-28 | 73.01 | 70.95 | 70.95 | 72.21 | 51500.0 | 71.49 |
2020-12-24 | 71.61 | 69.68 | 69.75 | 71.61 | 24300.0 | 70.9 |
2020-12-23 | 70.55 | 69.65 | 70.3 | 69.75 | 63800.0 | 69.06 |
2020-12-22 | 71.36 | 67.71 | 70.5 | 70.15 | 61300.0 | 69.46 |
2020-12-21 | 73.01 | 68.0 | 68.0 | 71.0 | 70200.0 | 70.3 |
2020-12-18 | 228.0 | 221.0 | 228.0 | 221.0 | 58442.0 | 218.81 |
2020-12-17 | 229.0 | 219.0 | 219.0 | 228.0 | 14261.0 | 225.74 |
2020-12-16 | 222.85 | 217.15 | 217.15 | 222.85 | 156.0 | 220.64 |
2020-12-15 | 223.9 | 215.0 | 217.0 | 223.9 | 37831.0 | 221.68 |
2020-12-14 | 216.95 | 213.0 | 215.0 | 216.95 | 7780.0 | 214.8 |
2020-12-11 | 217.9 | 212.0 | 212.0 | 217.0 | 26246.0 | 214.85 |
2020-12-10 | 212.0 | 211.0 | 211.0 | 211.1 | 14375.0 | 209.01 |
2020-12-09 | 210.65 | 210.1 | 210.1 | 210.65 | 2710.0 | 208.56 |
2020-12-08 | 211.0 | 210.0 | 210.0 | 210.1 | 5111.0 | 208.02 |
2020-12-07 | 211.0 | 210.0 | 211.0 | 210.0 | 57.0 | 207.92 |
2020-12-04 | 212.0 | 210.0 | 211.0 | 210.0 | 5533.0 | 207.92 |
2020-12-03 | 211.0 | 208.0 | 208.0 | 211.0 | 533.0 | 208.91 |
2020-12-02 | 210.0 | 208.2 | 208.2 | 208.5 | 6783.0 | 206.43 |
2020-12-01 | 210.0 | 210.0 | 210.0 | 210.0 | 600.0 | 207.92 |
2020-11-30 | 212.0 | 210.0 | 211.0 | 212.0 | 11210.0 | 209.9 |
2020-11-27 | 212.0 | 210.0 | 212.0 | 210.0 | 40228.0 | 207.92 |
2020-11-25 | 212.55 | 210.0 | 211.0 | 212.55 | 2875.0 | 210.44 |
2020-11-24 | 211.7 | 208.0 | 210.0 | 211.7 | 29862.0 | 209.6 |
2020-11-23 | 210.95 | 208.1 | 210.95 | 208.1 | 83.0 | 206.04 |
2020-11-20 | 210.0 | 207.9 | 207.9 | 210.0 | 82311.0 | 207.92 |
2020-11-19 | 207.45 | 206.5 | 206.95 | 207.1 | 15313.0 | 205.05 |
2020-11-17 | 206.45 | 205.0 | 205.0 | 206.45 | 412.0 | 204.4 |
2020-11-16 | 205.0 | 204.95 | 204.95 | 205.0 | 140.0 | 202.97 |
2020-11-13 | 204.95 | 204.05 | 204.05 | 204.95 | 10715.0 | 202.92 |
2020-11-12 | 204.9 | 204.5 | 204.9 | 204.5 | 1533.0 | 202.47 |
2020-11-11 | 205.0 | 204.0 | 204.95 | 204.5 | 408.0 | 202.47 |
2020-11-10 | 204.95 | 203.0 | 204.0 | 204.0 | 24757.0 | 201.98 |
2020-11-09 | 203.5 | 201.5 | 201.5 | 203.5 | 18706.0 | 201.48 |
2020-11-05 | 202.8 | 202.0 | 202.45 | 202.0 | 302.0 | 200.0 |
2020-11-04 | 202.05 | 201.1 | 202.0 | 201.1 | 6553.0 | 199.11 |
2020-11-03 | 202.9 | 200.35 | 200.5 | 202.9 | 31949.0 | 200.89 |
2020-11-02 | 201.85 | 200.15 | 200.15 | 200.5 | 901.0 | 198.51 |
2020-10-28 | 202.8 | 202.8 | 202.8 | 202.8 | 1.0 | 200.79 |
2020-10-27 | 203.0 | 200.2 | 200.5 | 201.25 | 198394.0 | 199.26 |
2020-10-26 | 203.0 | 202.75 | 202.75 | 203.0 | 116.0 | 200.99 |
2020-10-23 | 202.5 | 201.25 | 201.25 | 202.0 | 32021.0 | 200.0 |
2020-10-22 | 201.0 | 197.4 | 200.0 | 200.5 | 13669.0 | 198.51 |
2020-10-21 | 200.0 | 198.0 | 200.0 | 200.0 | 2133.0 | 198.02 |
2020-10-20 | 200.0 | 198.2 | 199.5 | 200.0 | 88516.0 | 198.02 |
2020-10-19 | 200.35 | 196.5 | 199.95 | 196.5 | 233.0 | 194.55 |
2020-10-16 | 201.3 | 198.2 | 200.0 | 198.5 | 7269.0 | 196.53 |
2020-10-15 | 201.85 | 199.15 | 199.45 | 199.35 | 109675.0 | 197.38 |
2020-10-14 | 199.7 | 197.0 | 197.0 | 199.3 | 20522.0 | 197.33 |
2020-10-13 | 198.8 | 198.8 | 198.8 | 198.8 | 12664.0 | 196.83 |
2020-10-12 | 200.0 | 193.6 | 193.6 | 199.7 | 75477.0 | 197.72 |
2020-10-09 | 198.0 | 196.5 | 198.0 | 198.0 | 204.0 | 196.04 |
2020-10-08 | 196.0 | 196.0 | 196.0 | 196.0 | 232.0 | 194.06 |
2020-10-07 | 200.0 | 196.0 | 200.0 | 198.0 | 27126.0 | 196.04 |
2020-10-06 | 200.0 | 197.0 | 197.0 | 200.0 | 14143.0 | 198.02 |
2020-10-05 | 197.7 | 194.5 | 197.0 | 195.1 | 72592.0 | 193.17 |
2020-10-02 | 196.0 | 193.55 | 193.55 | 196.0 | 1497.0 | 194.06 |
2020-10-01 | 193.35 | 193.2 | 193.2 | 193.35 | 3170.0 | 191.43 |
2020-09-30 | 193.35 | 193.35 | 193.35 | 193.35 | 0.0 | 191.43 |
2020-09-29 | 193.35 | 190.1 | 191.0 | 193.35 | 8249.0 | 191.43 |
2020-09-28 | 191.0 | 190.0 | 191.0 | 190.0 | 298.0 | 188.12 |
2020-09-25 | 193.0 | 191.0 | 191.0 | 193.0 | 20302.0 | 191.09 |
2020-09-24 | 193.5 | 192.9 | 192.95 | 193.0 | 17253.0 | 191.09 |
2020-09-23 | 193.25 | 192.9 | 193.0 | 193.0 | 122175.0 | 191.09 |
2020-09-22 | 192.9 | 191.5 | 191.5 | 192.9 | 91.0 | 190.99 |
2020-09-21 | 193.25 | 193.15 | 193.25 | 193.15 | 22.0 | 191.24 |
2020-09-18 | 191.1 | 191.1 | 191.1 | 191.1 | 399.0 | 189.21 |
2020-09-17 | 193.0 | 191.0 | 193.0 | 191.0 | 5667.0 | 189.11 |
2020-09-16 | 194.0 | 194.0 | 194.0 | 194.0 | 9.0 | 192.08 |
2020-09-15 | 196.0 | 192.0 | 196.0 | 192.0 | 430.0 | 190.1 |
2020-09-14 | 195.45 | 192.0 | 195.45 | 192.0 | 5290.0 | 190.1 |
2020-09-11 | 196.0 | 193.0 | 194.5 | 195.45 | 17106.0 | 193.51 |
2020-09-10 | 195.45 | 195.0 | 195.45 | 195.0 | 6556.0 | 193.07 |
2020-09-09 | 195.0 | 194.0 | 195.0 | 194.0 | 565.0 | 192.08 |
2020-09-08 | 195.5 | 195.4 | 195.5 | 195.5 | 22637.0 | 193.56 |
2020-09-04 | 198.0 | 195.5 | 198.0 | 195.5 | 3352.0 | 193.56 |
2020-09-03 | 198.05 | 197.0 | 198.05 | 197.0 | 3020.0 | 195.05 |
2020-09-02 | 198.5 | 197.9 | 197.9 | 198.5 | 3407.0 | 196.53 |
2020-09-01 | 198.0 | 197.0 | 197.0 | 197.0 | 20004.0 | 195.05 |
2020-08-31 | 198.0 | 195.8 | 195.8 | 198.0 | 2789.0 | 196.04 |
2020-08-28 | 196.0 | 195.05 | 196.0 | 195.05 | 1088.0 | 193.12 |
2020-08-27 | 196.0 | 195.05 | 196.0 | 195.05 | 3819.0 | 193.12 |
2020-08-26 | 196.0 | 196.0 | 196.0 | 196.0 | 10.0 | 194.06 |
2020-08-25 | 197.0 | 194.5 | 196.95 | 197.0 | 393.0 | 195.05 |
2020-08-24 | 197.5 | 196.45 | 197.5 | 197.45 | 1035.0 | 195.49 |
2020-08-21 | 200.5 | 200.5 | 200.5 | 200.5 | 0.0 | 198.51 |
2020-08-20 | 200.5 | 200.5 | 200.5 | 200.5 | 0.0 | 198.51 |
2020-08-19 | 202.0 | 200.0 | 202.0 | 200.5 | 7060.0 | 198.51 |
2020-08-18 | 201.9 | 196.5 | 201.9 | 200.15 | 449888.0 | 198.17 |
2020-08-17 | 71.69 | 70.54 | 71.05 | 71.65 | 63500.0 | 70.94 |
2020-08-14 | 71.61 | 71.0 | 71.0 | 71.23 | 41900.0 | 70.52 |
2020-08-13 | 72.15 | 71.0 | 71.0 | 71.08 | 40700.0 | 70.38 |
2020-08-12 | 71.92 | 71.0 | 71.92 | 71.45 | 43900.0 | 70.74 |
2020-08-11 | 73.3 | 71.0 | 73.3 | 71.03 | 50700.0 | 70.33 |
2020-08-10 | 73.44 | 72.31 | 73.29 | 72.46 | 56600.0 | 71.74 |
2020-08-07 | 73.07 | 71.0 | 71.7 | 72.8 | 54500.0 | 72.08 |
2020-08-06 | 73.56 | 71.18 | 73.5 | 72.16 | 45600.0 | 71.45 |
2020-08-05 | 73.94 | 71.13 | 72.0 | 73.53 | 103500.0 | 72.8 |
2020-08-04 | 71.71 | 69.38 | 71.01 | 71.56 | 83700.0 | 70.85 |
2020-08-03 | 72.33 | 70.35 | 72.33 | 71.21 | 64100.0 | 70.5 |
2020-07-31 | 72.85 | 70.55 | 71.87 | 72.3 | 171500.0 | 71.58 |
2020-07-30 | 72.87 | 71.69 | 72.14 | 72.25 | 38500.0 | 71.53 |
2020-07-29 | 73.47 | 71.97 | 72.18 | 73.25 | 52800.0 | 72.52 |
2020-07-28 | 72.55 | 69.81 | 69.81 | 71.89 | 61500.0 | 71.18 |
2020-07-27 | 70.02 | 68.61 | 69.75 | 69.83 | 51200.0 | 69.14 |
2020-07-24 | 71.52 | 69.98 | 71.52 | 69.98 | 47200.0 | 69.29 |
2020-07-23 | 72.88 | 70.13 | 72.04 | 71.44 | 55900.0 | 70.73 |
2020-07-22 | 72.5 | 71.45 | 71.57 | 72.44 | 56000.0 | 71.72 |
2020-07-21 | 72.8 | 71.42 | 72.4 | 72.0 | 103900.0 | 71.29 |
2020-07-20 | 71.94 | 70.37 | 71.29 | 71.56 | 43900.0 | 70.85 |
2020-07-17 | 72.45 | 70.96 | 72.39 | 71.75 | 54600.0 | 71.04 |
2020-07-16 | 73.05 | 71.19 | 72.32 | 72.27 | 64100.0 | 71.55 |
2020-07-15 | 75.01 | 71.96 | 75.01 | 72.73 | 73600.0 | 72.01 |
2020-07-14 | 73.79 | 71.84 | 71.84 | 73.5 | 50700.0 | 72.77 |
2020-07-13 | 73.12 | 71.44 | 72.66 | 71.71 | 68100.0 | 71.0 |
2020-07-10 | 72.36 | 70.59 | 70.59 | 72.0 | 82800.0 | 71.29 |
2020-07-09 | 70.34 | 68.43 | 70.24 | 69.73 | 67600.0 | 69.04 |
2020-07-08 | 71.64 | 69.48 | 70.72 | 70.47 | 52000.0 | 69.77 |
2020-07-07 | 71.13 | 69.84 | 70.67 | 70.78 | 71000.0 | 70.08 |
2020-07-06 | 74.37 | 71.45 | 74.37 | 71.51 | 62500.0 | 70.8 |
2020-07-02 | 73.75 | 71.69 | 73.52 | 72.5 | 44000.0 | 71.78 |
2020-07-01 | 72.66 | 70.77 | 70.77 | 72.05 | 93400.0 | 71.34 |
2020-06-30 | 70.95 | 67.99 | 67.99 | 70.49 | 79400.0 | 69.79 |
2020-06-29 | 68.98 | 65.15 | 65.81 | 68.5 | 76300.0 | 67.82 |
2020-06-26 | 68.72 | 65.91 | 68.08 | 66.08 | 152300.0 | 64.73 |
2020-06-25 | 68.88 | 67.07 | 67.26 | 68.85 | 70600.0 | 67.45 |
2020-06-24 | 69.69 | 66.32 | 69.03 | 67.69 | 78700.0 | 66.31 |
2020-06-23 | 72.3 | 69.6 | 72.0 | 69.99 | 65200.0 | 68.56 |
2020-06-22 | 202.0 | 198.1 | 202.0 | 200.0 | 643447.0 | 195.92 |
2020-06-19 | 203.8 | 198.8 | 203.8 | 202.0 | 15794.0 | 197.88 |
2020-06-18 | 207.5 | 196.1 | 207.5 | 198.8 | 244917.0 | 194.75 |
2020-06-17 | 199.65 | 199.65 | 199.65 | 199.65 | 142560.0 | 195.58 |
2020-06-16 | 192.0 | 189.0 | 189.1 | 192.0 | 3089.0 | 188.08 |
2020-06-15 | 190.0 | 188.0 | 190.0 | 188.0 | 4464.0 | 184.17 |
2020-06-12 | 190.2 | 187.5 | 190.2 | 187.5 | 18805.0 | 183.68 |
2020-06-11 | 194.0 | 190.05 | 194.0 | 190.25 | 3105.0 | 186.37 |
2020-06-10 | 194.95 | 194.0 | 194.95 | 194.0 | 42017.0 | 190.04 |
2020-06-09 | 196.0 | 192.5 | 192.5 | 193.95 | 680.0 | 189.99 |
2020-06-08 | 194.95 | 192.0 | 192.0 | 193.0 | 35955.0 | 189.06 |
2020-06-05 | 194.95 | 191.1 | 194.95 | 191.1 | 25587.0 | 187.2 |
2020-06-04 | 195.0 | 194.0 | 194.85 | 194.9 | 21501.0 | 190.93 |
2020-06-03 | 193.0 | 188.2 | 188.2 | 191.5 | 56653.0 | 187.59 |
2020-06-02 | 191.0 | 188.0 | 191.0 | 188.5 | 41509.0 | 184.66 |
2020-06-01 | 191.45 | 188.0 | 191.45 | 188.0 | 96.0 | 184.17 |
2020-05-29 | 192.0 | 186.0 | 190.0 | 186.0 | 34039.0 | 182.21 |
2020-05-28 | 194.0 | 187.0 | 194.0 | 187.0 | 1799.0 | 183.19 |
2020-05-27 | 195.0 | 192.35 | 195.0 | 192.35 | 44780.0 | 188.43 |
2020-05-26 | 192.35 | 185.0 | 185.0 | 192.35 | 25368.0 | 188.43 |
2020-05-22 | 185.0 | 181.6 | 181.6 | 185.0 | 6103.0 | 181.23 |
2020-05-21 | 182.0 | 182.0 | 182.0 | 182.0 | 250.0 | 178.29 |
2020-05-20 | 182.95 | 180.5 | 181.7 | 181.0 | 2275.0 | 177.31 |
2020-05-19 | 183.0 | 181.0 | 183.0 | 182.0 | 7638.0 | 178.29 |
2020-05-18 | 182.9 | 180.0 | 180.0 | 181.0 | 1853.0 | 177.31 |
2020-05-15 | 180.1 | 179.0 | 180.0 | 180.0 | 39944.0 | 176.33 |
2020-05-14 | 180.0 | 178.9 | 178.9 | 179.0 | 56458.0 | 175.35 |
2020-05-13 | 180.0 | 173.65 | 180.0 | 178.9 | 4741.0 | 175.25 |
2020-05-12 | 185.0 | 180.0 | 184.85 | 180.0 | 3261.0 | 176.33 |
2020-05-11 | 185.95 | 181.5 | 181.5 | 185.95 | 1163.0 | 182.16 |
2020-05-08 | 187.0 | 181.0 | 186.0 | 181.0 | 19874.0 | 177.31 |
2020-05-07 | 186.7 | 185.5 | 186.5 | 185.5 | 4364.0 | 181.72 |
2020-05-06 | 187.0 | 182.0 | 182.0 | 183.1 | 65748.0 | 179.37 |
2020-05-05 | 184.95 | 182.0 | 184.95 | 182.0 | 33338.0 | 178.29 |
2020-05-04 | 184.0 | 180.0 | 180.0 | 181.05 | 2171.0 | 177.36 |
2020-04-30 | 180.75 | 178.0 | 180.0 | 180.0 | 82923.0 | 176.33 |
2020-04-29 | 180.0 | 178.0 | 179.0 | 178.0 | 5314.0 | 174.37 |
2020-04-28 | 177.85 | 172.0 | 172.0 | 177.85 | 9869.0 | 174.22 |
2020-04-27 | 175.0 | 171.05 | 175.0 | 171.05 | 3884.0 | 167.56 |
2020-04-24 | 173.0 | 171.0 | 173.0 | 171.0 | 7402.0 | 167.51 |
2020-04-23 | 172.9 | 172.0 | 172.9 | 172.0 | 3078.0 | 168.49 |
2020-04-22 | 172.9 | 172.0 | 172.9 | 172.0 | 220.0 | 168.49 |
2020-04-21 | 174.8 | 171.05 | 174.8 | 171.05 | 12299.0 | 167.56 |
2020-04-20 | 173.75 | 171.0 | 173.75 | 171.1 | 3190.0 | 167.61 |
2020-04-17 | 173.0 | 171.0 | 172.5 | 171.0 | 44001.0 | 167.51 |
2020-04-16 | 172.0 | 171.0 | 172.0 | 171.05 | 8716.0 | 167.56 |
2020-04-15 | 175.0 | 170.2 | 175.0 | 170.5 | 11016.0 | 167.02 |
2020-04-14 | 175.0 | 173.0 | 175.0 | 175.0 | 70655.0 | 171.43 |
2020-04-13 | 170.0 | 170.0 | 170.0 | 170.0 | 0.0 | 166.53 |
2020-04-09 | 174.6 | 173.0 | 174.6 | 173.0 | 26461.0 | 169.47 |
2020-04-08 | 175.15 | 174.0 | 175.15 | 174.9 | 40553.0 | 171.33 |
2020-04-07 | 176.0 | 172.0 | 175.0 | 172.0 | 128214.0 | 168.49 |
2020-04-06 | 175.05 | 173.0 | 175.0 | 175.05 | 11737.0 | 171.48 |
2020-04-03 | 175.5 | 175.0 | 175.0 | 175.0 | 22830.0 | 171.43 |
2020-04-02 | 177.0 | 175.0 | 175.0 | 177.0 | 36663.0 | 173.39 |
2020-04-01 | 176.0 | 175.0 | 175.0 | 175.0 | 54481.0 | 171.43 |
2020-03-31 | 176.0 | 175.0 | 176.0 | 175.0 | 34296.0 | 171.43 |
2020-03-30 | 177.5 | 172.1 | 172.1 | 176.0 | 35618.0 | 172.41 |
2020-03-27 | 178.0 | 174.0 | 174.1 | 178.0 | 930824.0 | 174.37 |
2020-03-26 | 180.0 | 174.0 | 180.0 | 174.0 | 1356.0 | 170.45 |
2020-03-25 | 184.3 | 172.0 | 184.3 | 173.15 | 133921.0 | 169.62 |
2020-03-24 | 177.3 | 177.3 | 177.3 | 177.3 | 23166.0 | 173.68 |
2020-03-23 | 170.5 | 170.5 | 170.5 | 170.5 | 10.0 | 167.02 |
2020-03-20 | 163.95 | 163.95 | 163.95 | 163.95 | 17194.0 | 160.61 |
2020-03-19 | 157.65 | 156.9 | 157.0 | 157.65 | 22130.0 | 154.43 |
2020-03-18 | 156.0 | 149.6 | 156.0 | 151.6 | 99711.0 | 148.51 |
2020-03-17 | 167.0 | 155.8 | 163.0 | 155.8 | 493143.0 | 152.62 |
2020-03-16 | 180.0 | 162.05 | 180.0 | 162.05 | 198457.0 | 158.75 |
2020-03-13 | 182.5 | 175.0 | 182.0 | 180.0 | 160415.0 | 176.33 |
2020-03-12 | 195.0 | 181.0 | 195.0 | 182.0 | 174383.0 | 178.29 |
2020-03-11 | 208.95 | 200.0 | 208.0 | 201.0 | 123568.0 | 196.9 |
2020-03-10 | 205.0 | 188.05 | 188.05 | 201.0 | 175162.0 | 196.9 |
2020-03-09 | 192.0 | 182.0 | 192.0 | 188.05 | 222843.0 | 184.21 |
2020-03-06 | 206.5 | 195.0 | 206.5 | 195.0 | 82332.0 | 191.02 |
2020-03-05 | 207.0 | 202.0 | 207.0 | 205.5 | 148450.0 | 201.31 |
2020-03-04 | 211.65 | 208.0 | 211.6 | 208.0 | 59098.0 | 203.76 |
2020-03-03 | 216.95 | 211.15 | 215.2 | 211.65 | 31221.0 | 207.33 |
2020-03-02 | 216.0 | 216.0 | 216.0 | 216.0 | 6116.0 | 211.59 |
2020-02-28 | 223.0 | 220.0 | 223.0 | 220.0 | 128271.0 | 215.51 |
2020-02-27 | 222.0 | 219.5 | 220.0 | 222.0 | 13863.0 | 217.47 |
2020-02-26 | 224.0 | 222.0 | 222.0 | 222.05 | 5142.0 | 217.52 |
2020-02-25 | 225.5 | 221.05 | 223.3 | 224.0 | 30934.0 | 219.43 |
2020-02-24 | 224.0 | 220.4 | 220.4 | 224.0 | 950.0 | 219.43 |
2020-02-21 | 225.0 | 220.0 | 220.0 | 225.0 | 725958.0 | 220.41 |
2020-02-20 | 219.05 | 218.1 | 218.5 | 219.05 | 2732.0 | 214.58 |
2020-02-19 | 219.0 | 219.0 | 219.0 | 219.0 | 52.0 | 214.53 |
2020-02-18 | 220.0 | 218.1 | 220.0 | 218.1 | 1000.0 | 213.65 |