名前 | Casella Waste Systems Inc. Class A Common Stock |
ティッカー | CWST |
国 | United States |
上場年 | 1997.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.75 | 58.84 | 59.55 | 59.14 | 186300.0 | 59.14 |
2021-02-12 | 60.03 | 58.94 | 59.41 | 59.7 | 152900.0 | 59.7 |
2021-02-11 | 59.69 | 58.82 | 58.86 | 59.36 | 204200.0 | 59.36 |
2021-02-10 | 60.3 | 58.53 | 60.12 | 58.73 | 127000.0 | 58.73 |
2021-02-09 | 60.47 | 59.54 | 60.08 | 59.89 | 180700.0 | 59.89 |
2021-02-08 | 60.1 | 58.27 | 58.79 | 60.07 | 200800.0 | 60.07 |
2021-02-05 | 58.92 | 57.9 | 58.82 | 58.54 | 141500.0 | 58.54 |
2021-02-04 | 58.48 | 56.32 | 56.8 | 58.39 | 211100.0 | 58.39 |
2021-02-03 | 57.78 | 56.67 | 57.78 | 56.78 | 160800.0 | 56.78 |
2021-02-02 | 58.62 | 57.37 | 58.12 | 58.0 | 299100.0 | 58.0 |
2021-02-01 | 58.22 | 57.15 | 57.78 | 57.67 | 215200.0 | 57.67 |
2021-01-29 | 58.21 | 56.87 | 58.02 | 57.24 | 335500.0 | 57.24 |
2021-01-28 | 59.85 | 57.14 | 57.97 | 58.25 | 309800.0 | 58.25 |
2021-01-27 | 58.35 | 56.6 | 57.45 | 56.97 | 578000.0 | 56.97 |
2021-01-26 | 58.93 | 57.4 | 58.93 | 58.48 | 255900.0 | 58.48 |
2021-01-25 | 59.82 | 58.67 | 59.82 | 58.84 | 223200.0 | 58.84 |
2021-01-22 | 59.87 | 58.7 | 59.06 | 59.71 | 247800.0 | 59.71 |
2021-01-21 | 59.57 | 58.72 | 58.92 | 59.39 | 305600.0 | 59.39 |
2021-01-20 | 58.68 | 57.14 | 57.32 | 58.51 | 483300.0 | 58.51 |
2021-01-19 | 57.1 | 54.79 | 55.51 | 56.93 | 350000.0 | 56.93 |
2021-01-15 | 55.41 | 53.89 | 54.09 | 55.14 | 625000.0 | 55.14 |
2021-01-14 | 56.99 | 53.43 | 56.01 | 54.15 | 505700.0 | 54.15 |
2021-01-13 | 58.23 | 55.48 | 58.16 | 55.97 | 440800.0 | 55.97 |
2021-01-12 | 59.39 | 57.87 | 58.4 | 58.35 | 317500.0 | 58.35 |
2021-01-11 | 59.05 | 57.9 | 58.59 | 58.38 | 250900.0 | 58.38 |
2021-01-08 | 60.71 | 58.48 | 60.48 | 58.98 | 354900.0 | 58.98 |
2021-01-07 | 62.36 | 60.2 | 61.16 | 60.68 | 264900.0 | 60.68 |
2021-01-06 | 62.53 | 60.33 | 61.04 | 61.21 | 684200.0 | 61.21 |
2021-01-05 | 61.12 | 59.93 | 60.5 | 60.65 | 227700.0 | 60.65 |
2021-01-04 | 62.79 | 60.09 | 62.4 | 60.51 | 389800.0 | 60.51 |
2020-12-31 | 62.15 | 60.51 | 61.2 | 61.95 | 263300.0 | 61.95 |
2020-12-30 | 61.71 | 60.92 | 61.6 | 61.05 | 162600.0 | 61.05 |
2020-12-29 | 62.44 | 60.89 | 62.2 | 61.35 | 214000.0 | 61.35 |
2020-12-28 | 63.18 | 61.08 | 62.07 | 61.91 | 191600.0 | 61.91 |
2020-12-24 | 61.74 | 60.95 | 61.66 | 61.57 | 92800.0 | 61.57 |
2020-12-23 | 62.87 | 61.52 | 62.44 | 61.66 | 233500.0 | 61.66 |
2020-12-22 | 62.57 | 61.42 | 61.84 | 62.29 | 314500.0 | 62.29 |
2020-12-21 | 62.13 | 60.19 | 61.63 | 61.86 | 274300.0 | 61.86 |
2020-12-18 | 63.58 | 62.02 | 62.02 | 62.82 | 1070900.0 | 62.82 |
2020-12-17 | 62.42 | 60.82 | 60.82 | 61.78 | 241200.0 | 61.78 |
2020-12-16 | 62.58 | 61.07 | 61.67 | 61.9 | 285400.0 | 61.9 |
2020-12-15 | 61.62 | 59.7 | 60.0 | 61.42 | 225900.0 | 61.42 |
2020-12-14 | 60.09 | 58.77 | 58.77 | 59.71 | 313800.0 | 59.71 |
2020-12-11 | 59.31 | 57.96 | 58.98 | 58.6 | 101300.0 | 58.6 |
2020-12-10 | 59.14 | 58.28 | 58.53 | 58.88 | 230600.0 | 58.88 |
2020-12-09 | 60.52 | 57.9 | 59.82 | 58.55 | 173100.0 | 58.55 |
2020-12-08 | 59.89 | 58.86 | 59.1 | 59.4 | 232600.0 | 59.4 |
2020-12-07 | 60.09 | 58.77 | 58.77 | 59.5 | 241200.0 | 59.5 |
2020-12-04 | 59.1 | 57.65 | 57.95 | 58.75 | 209800.0 | 58.75 |
2020-12-03 | 58.78 | 57.61 | 58.34 | 57.93 | 197300.0 | 57.93 |
2020-12-02 | 60.61 | 58.21 | 60.29 | 58.46 | 181200.0 | 58.46 |
2020-12-01 | 60.78 | 59.64 | 60.0 | 60.47 | 364400.0 | 60.47 |
2020-11-30 | 60.23 | 59.16 | 59.53 | 60.18 | 366700.0 | 60.18 |
2020-11-27 | 60.3 | 59.29 | 59.77 | 59.7 | 80000.0 | 59.7 |
2020-11-25 | 61.04 | 59.61 | 60.5 | 60.04 | 157900.0 | 60.04 |
2020-11-24 | 61.5 | 60.38 | 61.03 | 60.42 | 253000.0 | 60.42 |
2020-11-23 | 61.42 | 59.48 | 60.77 | 60.85 | 239200.0 | 60.85 |
2020-11-20 | 60.69 | 59.02 | 59.56 | 60.52 | 225300.0 | 60.52 |
2020-11-19 | 60.54 | 59.11 | 59.37 | 59.96 | 172100.0 | 59.96 |
2020-11-18 | 61.49 | 59.6 | 61.35 | 59.62 | 167100.0 | 59.62 |
2020-11-17 | 61.02 | 59.84 | 60.64 | 60.99 | 207700.0 | 60.99 |
2020-11-16 | 61.33 | 59.63 | 60.37 | 61.05 | 266200.0 | 61.05 |
2020-11-13 | 60.03 | 59.28 | 59.66 | 59.83 | 144800.0 | 59.83 |
2020-11-12 | 59.93 | 58.86 | 59.87 | 59.22 | 275300.0 | 59.22 |
2020-11-11 | 60.04 | 58.91 | 59.91 | 59.97 | 150700.0 | 59.97 |
2020-11-10 | 60.41 | 58.76 | 59.12 | 59.7 | 306600.0 | 59.7 |
2020-11-09 | 61.0 | 58.65 | 60.0 | 58.75 | 351200.0 | 58.75 |
2020-11-06 | 58.48 | 56.33 | 58.37 | 57.83 | 204500.0 | 57.83 |
2020-11-05 | 58.95 | 57.41 | 58.05 | 58.39 | 213300.0 | 58.39 |
2020-11-04 | 57.87 | 55.24 | 55.39 | 57.26 | 201500.0 | 57.26 |
2020-11-03 | 56.2 | 54.95 | 55.64 | 55.84 | 385100.0 | 55.84 |
2020-11-02 | 55.34 | 54.02 | 54.99 | 54.63 | 233200.0 | 54.63 |
2020-10-30 | 55.7 | 53.71 | 54.71 | 53.99 | 309700.0 | 53.99 |
2020-10-29 | 55.57 | 54.54 | 55.54 | 55.19 | 248700.0 | 55.19 |
2020-10-28 | 56.75 | 55.34 | 56.49 | 55.68 | 165000.0 | 55.68 |
2020-10-27 | 58.49 | 57.3 | 58.01 | 57.34 | 157900.0 | 57.34 |
2020-10-26 | 58.04 | 56.81 | 57.54 | 57.87 | 273400.0 | 57.87 |
2020-10-23 | 58.45 | 56.93 | 57.22 | 58.22 | 231200.0 | 58.22 |
2020-10-22 | 58.54 | 56.52 | 57.4 | 57.02 | 423000.0 | 57.02 |
2020-10-21 | 57.55 | 55.66 | 56.25 | 57.0 | 1780400.0 | 57.0 |
2020-10-20 | 61.0 | 59.96 | 60.63 | 60.1 | 163000.0 | 60.1 |
2020-10-19 | 61.66 | 60.08 | 61.28 | 60.34 | 166900.0 | 60.34 |
2020-10-16 | 61.77 | 60.84 | 61.09 | 60.91 | 93000.0 | 60.91 |
2020-10-15 | 61.4 | 59.95 | 61.12 | 61.22 | 123800.0 | 61.22 |
2020-10-14 | 61.01 | 59.9 | 60.69 | 59.94 | 92700.0 | 59.94 |
2020-10-13 | 61.67 | 60.29 | 60.82 | 60.36 | 138100.0 | 60.36 |
2020-10-12 | 61.47 | 59.96 | 59.96 | 61.2 | 209600.0 | 61.2 |
2020-10-09 | 60.0 | 58.8 | 59.77 | 59.75 | 128300.0 | 59.75 |
2020-10-08 | 59.99 | 58.72 | 59.0 | 59.42 | 269700.0 | 59.42 |
2020-10-07 | 59.04 | 57.84 | 58.5 | 58.88 | 275100.0 | 58.88 |
2020-10-06 | 59.07 | 57.53 | 57.93 | 57.72 | 172700.0 | 57.72 |
2020-10-05 | 58.31 | 57.01 | 57.83 | 57.7 | 138600.0 | 57.7 |
2020-10-02 | 58.09 | 55.75 | 55.77 | 57.51 | 260000.0 | 57.51 |
2020-10-01 | 56.74 | 55.39 | 55.81 | 56.72 | 280100.0 | 56.72 |
2020-09-30 | 56.77 | 55.48 | 56.24 | 55.85 | 234500.0 | 55.85 |
2020-09-29 | 56.29 | 55.5 | 55.55 | 56.07 | 202800.0 | 56.07 |
2020-09-28 | 56.1 | 55.11 | 55.58 | 55.55 | 215000.0 | 55.55 |
2020-09-25 | 55.26 | 53.64 | 53.67 | 55.14 | 241700.0 | 55.14 |
2020-09-24 | 54.99 | 52.89 | 54.77 | 54.08 | 214400.0 | 54.08 |
2020-09-23 | 53.36 | 51.98 | 53.35 | 52.16 | 310900.0 | 52.16 |
2020-09-22 | 54.39 | 53.25 | 53.8 | 53.44 | 570400.0 | 53.44 |
2020-09-21 | 55.2 | 53.25 | 54.41 | 53.88 | 429700.0 | 53.88 |
2020-09-18 | 56.71 | 54.84 | 56.71 | 55.5 | 678100.0 | 55.5 |
2020-09-17 | 56.78 | 54.56 | 54.59 | 56.33 | 549000.0 | 56.33 |
2020-09-16 | 55.58 | 54.43 | 54.43 | 55.24 | 506100.0 | 55.24 |
2020-09-15 | 55.46 | 54.05 | 55.37 | 54.11 | 225900.0 | 54.11 |
2020-09-14 | 55.42 | 54.78 | 55.04 | 55.01 | 366900.0 | 55.01 |
2020-09-11 | 55.84 | 54.37 | 54.97 | 54.66 | 243000.0 | 54.66 |
2020-09-10 | 56.12 | 54.75 | 56.08 | 54.77 | 198800.0 | 54.77 |
2020-09-09 | 56.41 | 54.93 | 54.93 | 55.92 | 290000.0 | 55.92 |
2020-09-08 | 55.64 | 54.6 | 55.29 | 54.65 | 374600.0 | 54.65 |
2020-09-04 | 57.1 | 54.67 | 56.69 | 55.59 | 270400.0 | 55.59 |
2020-09-03 | 58.57 | 55.67 | 58.57 | 55.95 | 271700.0 | 55.95 |
2020-09-02 | 58.87 | 56.53 | 56.95 | 58.5 | 208200.0 | 58.5 |
2020-09-01 | 56.97 | 56.01 | 56.03 | 56.95 | 228100.0 | 56.95 |
2020-08-31 | 57.1 | 55.93 | 55.93 | 56.15 | 279300.0 | 56.15 |
2020-08-28 | 56.66 | 55.94 | 56.66 | 56.22 | 167900.0 | 56.22 |
2020-08-27 | 56.86 | 55.92 | 56.86 | 56.29 | 181200.0 | 56.29 |
2020-08-26 | 56.9 | 55.82 | 56.35 | 56.56 | 192300.0 | 56.56 |
2020-08-25 | 56.86 | 55.98 | 56.86 | 56.43 | 113600.0 | 56.43 |
2020-08-24 | 56.75 | 55.8 | 56.71 | 56.6 | 154200.0 | 56.6 |
2020-08-21 | 56.44 | 55.15 | 56.13 | 56.34 | 141800.0 | 56.34 |
2020-08-20 | 56.51 | 55.75 | 55.75 | 56.16 | 121500.0 | 56.16 |
2020-08-19 | 56.83 | 55.7 | 56.1 | 56.3 | 311100.0 | 56.3 |
2020-08-18 | 56.43 | 55.45 | 56.0 | 56.1 | 212400.0 | 56.1 |
2020-08-17 | 56.57 | 55.28 | 55.3 | 56.0 | 146600.0 | 56.0 |
2020-08-14 | 55.65 | 54.99 | 55.22 | 55.24 | 101100.0 | 55.24 |
2020-08-13 | 56.25 | 55.0 | 55.39 | 55.65 | 224100.0 | 55.65 |
2020-08-12 | 56.75 | 55.47 | 55.91 | 55.57 | 234500.0 | 55.57 |
2020-08-11 | 57.4 | 55.1 | 57.26 | 55.49 | 263300.0 | 55.49 |
2020-08-10 | 57.31 | 56.34 | 56.85 | 56.98 | 258400.0 | 56.98 |
2020-08-07 | 57.06 | 55.74 | 56.09 | 56.6 | 180600.0 | 56.6 |
2020-08-06 | 56.02 | 54.97 | 55.04 | 56.01 | 478200.0 | 56.01 |
2020-08-05 | 55.96 | 54.54 | 55.96 | 55.05 | 395900.0 | 55.05 |
2020-08-04 | 59.68 | 55.28 | 56.99 | 55.58 | 321800.0 | 55.58 |
2020-08-03 | 57.0 | 55.06 | 55.85 | 56.91 | 264200.0 | 56.91 |
2020-07-31 | 55.58 | 54.02 | 54.6 | 55.41 | 202300.0 | 55.41 |
2020-07-30 | 55.13 | 53.54 | 54.34 | 54.91 | 182100.0 | 54.91 |
2020-07-29 | 55.0 | 53.6 | 53.69 | 54.64 | 238900.0 | 54.64 |
2020-07-28 | 54.14 | 53.1 | 53.7 | 53.16 | 344100.0 | 53.16 |
2020-07-27 | 54.2 | 53.46 | 53.64 | 53.98 | 153600.0 | 53.98 |
2020-07-24 | 54.48 | 53.41 | 53.63 | 53.72 | 172800.0 | 53.72 |
2020-07-23 | 55.59 | 53.49 | 54.02 | 53.69 | 200900.0 | 53.69 |
2020-07-22 | 54.01 | 53.25 | 53.5 | 53.82 | 236000.0 | 53.82 |
2020-07-21 | 54.7 | 53.36 | 54.28 | 53.47 | 218700.0 | 53.47 |
2020-07-20 | 55.31 | 54.07 | 54.4 | 54.08 | 186300.0 | 54.08 |
2020-07-17 | 54.54 | 52.85 | 53.21 | 54.35 | 182700.0 | 54.35 |
2020-07-16 | 53.65 | 52.43 | 53.09 | 53.39 | 215000.0 | 53.39 |
2020-07-15 | 53.69 | 52.29 | 53.0 | 53.21 | 242000.0 | 53.21 |
2020-07-14 | 52.23 | 50.45 | 50.62 | 52.18 | 175700.0 | 52.18 |
2020-07-13 | 52.0 | 50.35 | 51.97 | 50.37 | 249900.0 | 50.37 |
2020-07-10 | 51.58 | 50.37 | 50.81 | 51.43 | 123700.0 | 51.43 |
2020-07-09 | 51.19 | 49.66 | 50.73 | 50.74 | 176500.0 | 50.74 |
2020-07-08 | 51.43 | 50.63 | 51.04 | 50.99 | 168300.0 | 50.99 |
2020-07-07 | 52.15 | 50.0 | 51.58 | 51.03 | 231100.0 | 51.03 |
2020-07-06 | 52.94 | 51.38 | 52.94 | 51.9 | 212500.0 | 51.9 |
2020-07-02 | 53.07 | 51.71 | 52.83 | 51.9 | 160400.0 | 51.9 |
2020-07-01 | 52.75 | 51.85 | 52.08 | 52.38 | 230300.0 | 52.38 |
2020-06-30 | 52.23 | 50.06 | 50.56 | 52.12 | 350600.0 | 52.12 |
2020-06-29 | 50.92 | 49.27 | 50.04 | 50.57 | 229700.0 | 50.57 |
2020-06-26 | 50.47 | 49.14 | 49.34 | 49.59 | 481300.0 | 49.59 |
2020-06-25 | 49.83 | 48.15 | 48.92 | 49.74 | 228400.0 | 49.74 |
2020-06-24 | 50.43 | 48.41 | 50.21 | 49.06 | 309900.0 | 49.06 |
2020-06-23 | 50.67 | 48.73 | 48.84 | 50.54 | 649400.0 | 50.54 |
2020-06-22 | 48.58 | 47.44 | 47.82 | 48.33 | 498900.0 | 48.33 |
2020-06-19 | 50.48 | 48.02 | 50.42 | 48.07 | 539600.0 | 48.07 |
2020-06-18 | 50.65 | 49.51 | 49.94 | 49.93 | 519000.0 | 49.93 |
2020-06-17 | 51.39 | 50.17 | 51.37 | 50.4 | 415700.0 | 50.4 |
2020-06-16 | 52.26 | 50.62 | 51.84 | 51.15 | 240600.0 | 51.15 |
2020-06-15 | 50.8 | 48.54 | 48.97 | 50.3 | 334000.0 | 50.3 |
2020-06-12 | 51.68 | 48.57 | 51.19 | 49.98 | 290400.0 | 49.98 |
2020-06-11 | 51.5 | 49.49 | 51.0 | 49.73 | 339300.0 | 49.73 |
2020-06-10 | 52.82 | 50.79 | 51.39 | 52.55 | 280300.0 | 52.55 |
2020-06-09 | 52.33 | 51.28 | 52.16 | 51.42 | 265200.0 | 51.42 |
2020-06-08 | 52.85 | 50.73 | 51.91 | 52.75 | 419800.0 | 52.75 |
2020-06-05 | 53.07 | 51.64 | 52.97 | 51.81 | 451300.0 | 51.81 |
2020-06-04 | 53.16 | 51.01 | 52.95 | 51.83 | 220700.0 | 51.83 |
2020-06-03 | 54.0 | 52.02 | 52.76 | 53.58 | 236800.0 | 53.58 |
2020-06-02 | 52.21 | 50.7 | 51.04 | 52.04 | 218300.0 | 52.04 |
2020-06-01 | 51.5 | 50.69 | 51.29 | 50.87 | 247800.0 | 50.87 |
2020-05-29 | 51.52 | 50.39 | 51.34 | 50.95 | 360200.0 | 50.95 |
2020-05-28 | 53.17 | 51.46 | 52.7 | 51.57 | 411800.0 | 51.57 |
2020-05-27 | 52.74 | 50.1 | 52.74 | 52.03 | 282000.0 | 52.03 |
2020-05-26 | 52.22 | 51.33 | 52.0 | 52.0 | 190600.0 | 52.0 |
2020-05-22 | 50.96 | 50.01 | 50.38 | 50.93 | 142400.0 | 50.93 |
2020-05-21 | 51.15 | 49.93 | 50.56 | 50.49 | 144800.0 | 50.49 |
2020-05-20 | 51.13 | 49.0 | 49.45 | 50.74 | 231800.0 | 50.74 |
2020-05-19 | 50.81 | 48.77 | 48.77 | 48.9 | 298300.0 | 48.9 |
2020-05-18 | 49.55 | 48.63 | 49.0 | 49.23 | 289800.0 | 49.23 |
2020-05-15 | 48.34 | 47.27 | 48.0 | 47.83 | 162300.0 | 47.83 |
2020-05-14 | 48.31 | 46.61 | 47.12 | 48.17 | 245800.0 | 48.17 |
2020-05-13 | 48.72 | 47.08 | 48.09 | 48.15 | 230600.0 | 48.15 |
2020-05-12 | 49.65 | 48.35 | 49.14 | 48.41 | 288700.0 | 48.41 |
2020-05-11 | 50.28 | 47.8 | 48.69 | 49.72 | 321700.0 | 49.72 |
2020-05-08 | 49.79 | 46.66 | 49.79 | 48.7 | 314500.0 | 48.7 |
2020-05-07 | 47.89 | 46.14 | 46.14 | 47.29 | 381100.0 | 47.29 |
2020-05-06 | 46.92 | 44.9 | 46.75 | 45.51 | 266100.0 | 45.51 |
2020-05-05 | 46.66 | 43.97 | 44.43 | 46.06 | 368100.0 | 46.06 |
2020-05-04 | 44.85 | 43.03 | 44.16 | 43.88 | 292700.0 | 43.88 |
2020-05-01 | 46.6 | 44.15 | 45.43 | 44.97 | 199700.0 | 44.97 |
2020-04-30 | 46.98 | 45.55 | 46.2 | 46.38 | 256300.0 | 46.38 |
2020-04-29 | 48.25 | 45.92 | 47.08 | 47.24 | 318400.0 | 47.24 |
2020-04-28 | 47.37 | 45.51 | 46.81 | 46.12 | 274100.0 | 46.12 |
2020-04-27 | 46.23 | 43.16 | 43.21 | 45.75 | 490400.0 | 45.75 |
2020-04-24 | 44.09 | 42.88 | 43.71 | 43.16 | 217300.0 | 43.16 |
2020-04-23 | 43.93 | 42.83 | 43.18 | 43.69 | 289200.0 | 43.69 |
2020-04-22 | 43.45 | 41.75 | 42.56 | 43.01 | 207600.0 | 43.01 |
2020-04-21 | 43.19 | 41.55 | 41.62 | 41.82 | 203500.0 | 41.82 |
2020-04-20 | 44.05 | 42.4 | 43.39 | 42.87 | 217400.0 | 42.87 |
2020-04-17 | 45.0 | 43.8 | 44.79 | 44.34 | 270000.0 | 44.34 |
2020-04-16 | 43.6 | 42.2 | 43.45 | 43.26 | 321400.0 | 43.26 |
2020-04-15 | 44.22 | 42.37 | 42.91 | 42.93 | 335300.0 | 42.93 |
2020-04-14 | 46.02 | 43.72 | 45.75 | 44.05 | 319900.0 | 44.05 |
2020-04-13 | 48.75 | 44.17 | 47.5 | 44.73 | 306000.0 | 44.73 |
2020-04-09 | 48.62 | 46.13 | 47.19 | 47.67 | 383100.0 | 47.67 |
2020-04-08 | 46.75 | 42.76 | 43.89 | 46.16 | 459400.0 | 46.16 |
2020-04-07 | 44.38 | 42.71 | 43.98 | 43.35 | 482700.0 | 43.35 |
2020-04-06 | 42.91 | 40.02 | 40.8 | 42.67 | 349500.0 | 42.67 |
2020-04-03 | 40.03 | 37.81 | 39.93 | 39.29 | 310200.0 | 39.29 |
2020-04-02 | 40.16 | 35.75 | 35.75 | 39.98 | 560900.0 | 39.98 |
2020-04-01 | 37.88 | 35.18 | 37.81 | 35.85 | 482200.0 | 35.85 |
2020-03-31 | 42.41 | 38.51 | 41.7 | 39.06 | 750400.0 | 39.06 |
2020-03-30 | 42.98 | 40.54 | 42.3 | 42.19 | 324000.0 | 42.19 |
2020-03-27 | 43.56 | 41.6 | 42.44 | 41.99 | 280300.0 | 41.99 |
2020-03-26 | 44.23 | 40.63 | 41.19 | 43.81 | 324800.0 | 43.81 |
2020-03-25 | 42.06 | 38.2 | 39.37 | 40.87 | 700500.0 | 40.87 |
2020-03-24 | 39.77 | 35.92 | 37.61 | 39.57 | 430400.0 | 39.57 |
2020-03-23 | 40.41 | 35.02 | 39.77 | 36.12 | 565200.0 | 36.12 |
2020-03-20 | 43.5 | 40.06 | 40.83 | 40.64 | 549600.0 | 40.64 |
2020-03-19 | 43.69 | 38.0 | 38.73 | 40.73 | 567900.0 | 40.73 |
2020-03-18 | 46.36 | 38.97 | 43.94 | 39.06 | 974900.0 | 39.06 |
2020-03-17 | 47.24 | 39.86 | 40.51 | 46.65 | 838700.0 | 46.65 |
2020-03-16 | 41.63 | 34.35 | 39.36 | 39.85 | 1173600.0 | 39.85 |
2020-03-13 | 45.73 | 41.41 | 45.05 | 43.83 | 585600.0 | 43.83 |
2020-03-12 | 44.61 | 42.0 | 43.59 | 43.43 | 609100.0 | 43.43 |
2020-03-11 | 48.99 | 45.74 | 48.34 | 46.81 | 407100.0 | 46.81 |
2020-03-10 | 50.37 | 45.97 | 49.69 | 49.47 | 660900.0 | 49.47 |
2020-03-09 | 49.49 | 47.31 | 47.5 | 48.8 | 615100.0 | 48.8 |
2020-03-06 | 50.9 | 48.58 | 50.68 | 50.07 | 594400.0 | 50.07 |
2020-03-05 | 53.05 | 51.37 | 52.42 | 52.2 | 465000.0 | 52.2 |
2020-03-04 | 53.33 | 49.95 | 50.36 | 53.04 | 453400.0 | 53.04 |
2020-03-03 | 50.41 | 48.67 | 49.6 | 49.75 | 593800.0 | 49.75 |
2020-03-02 | 49.44 | 47.08 | 48.3 | 49.42 | 639700.0 | 49.42 |
2020-02-28 | 49.65 | 47.64 | 49.09 | 48.45 | 638700.0 | 48.45 |
2020-02-27 | 52.1 | 49.77 | 51.8 | 50.5 | 548900.0 | 50.5 |
2020-02-26 | 53.75 | 52.3 | 53.05 | 52.51 | 361600.0 | 52.51 |
2020-02-25 | 53.49 | 52.28 | 53.24 | 53.07 | 445200.0 | 53.07 |
2020-02-24 | 53.16 | 51.2 | 52.87 | 52.9 | 376400.0 | 52.9 |
2020-02-21 | 56.14 | 52.16 | 55.25 | 53.54 | 501700.0 | 53.54 |
2020-02-20 | 55.54 | 53.96 | 54.78 | 55.12 | 373400.0 | 55.12 |
2020-02-19 | 55.0 | 53.75 | 53.99 | 54.89 | 194800.0 | 54.89 |
2020-02-18 | 55.2 | 54.03 | 54.65 | 54.11 | 174000.0 | 54.11 |