名前 | California Water Service Group Common Stock |
ティッカー | CWT |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.12 | 57.9 | 59.12 | 58.11 | 122400.0 | 58.11 |
2021-02-12 | 60.22 | 58.43 | 59.99 | 58.96 | 119600.0 | 58.96 |
2021-02-11 | 60.5 | 59.4 | 59.96 | 60.27 | 176800.0 | 60.27 |
2021-02-10 | 60.42 | 59.13 | 59.83 | 59.81 | 147900.0 | 59.81 |
2021-02-09 | 59.49 | 57.86 | 58.01 | 59.43 | 171800.0 | 59.43 |
2021-02-08 | 58.1 | 57.01 | 57.74 | 57.83 | 185500.0 | 57.83 |
2021-02-05 | 57.48 | 56.0 | 56.22 | 57.48 | 139900.0 | 57.48 |
2021-02-04 | 56.31 | 55.2 | 55.63 | 56.01 | 144000.0 | 55.78 |
2021-02-03 | 56.51 | 55.03 | 56.02 | 55.85 | 136500.0 | 55.62 |
2021-02-02 | 56.57 | 54.95 | 55.38 | 56.43 | 198900.0 | 56.2 |
2021-02-01 | 55.54 | 54.07 | 55.15 | 55.2 | 142800.0 | 54.97 |
2021-01-29 | 55.57 | 54.05 | 54.3 | 54.64 | 560000.0 | 54.42 |
2021-01-28 | 56.47 | 54.16 | 54.99 | 54.56 | 265500.0 | 54.34 |
2021-01-27 | 55.47 | 53.88 | 54.96 | 54.36 | 264700.0 | 54.14 |
2021-01-26 | 56.21 | 54.85 | 55.55 | 55.75 | 147700.0 | 55.52 |
2021-01-25 | 56.13 | 53.57 | 53.95 | 55.43 | 261400.0 | 55.2 |
2021-01-22 | 54.43 | 53.2 | 53.55 | 54.34 | 200700.0 | 54.12 |
2021-01-21 | 54.75 | 53.33 | 54.75 | 53.96 | 202000.0 | 53.74 |
2021-01-20 | 55.14 | 53.74 | 54.25 | 54.81 | 252500.0 | 54.58 |
2021-01-19 | 55.02 | 54.17 | 54.99 | 54.42 | 193500.0 | 54.2 |
2021-01-15 | 54.82 | 54.05 | 54.28 | 54.53 | 249800.0 | 54.31 |
2021-01-14 | 55.87 | 54.69 | 55.75 | 54.71 | 170200.0 | 54.49 |
2021-01-13 | 56.31 | 55.29 | 55.74 | 55.37 | 241400.0 | 55.14 |
2021-01-12 | 56.25 | 54.72 | 55.28 | 55.76 | 243700.0 | 55.53 |
2021-01-11 | 56.01 | 54.65 | 55.5 | 55.36 | 140800.0 | 55.13 |
2021-01-08 | 55.94 | 54.63 | 55.32 | 55.8 | 251200.0 | 55.57 |
2021-01-07 | 57.22 | 56.14 | 56.97 | 56.31 | 173100.0 | 56.08 |
2021-01-06 | 57.2 | 54.32 | 54.32 | 56.95 | 329600.0 | 56.72 |
2021-01-05 | 54.04 | 52.69 | 53.43 | 53.71 | 189000.0 | 53.49 |
2021-01-04 | 54.41 | 52.77 | 54.0 | 53.45 | 231400.0 | 53.23 |
2020-12-31 | 54.24 | 53.49 | 53.65 | 54.03 | 164700.0 | 53.81 |
2020-12-30 | 54.47 | 53.46 | 54.02 | 53.97 | 159300.0 | 53.75 |
2020-12-29 | 54.69 | 53.46 | 54.38 | 53.96 | 143800.0 | 53.74 |
2020-12-28 | 54.33 | 53.37 | 53.37 | 54.21 | 180300.0 | 53.99 |
2020-12-24 | 53.1 | 52.12 | 52.89 | 53.01 | 57300.0 | 52.79 |
2020-12-23 | 53.16 | 52.25 | 52.54 | 52.74 | 154700.0 | 52.52 |
2020-12-22 | 52.37 | 51.29 | 51.46 | 52.31 | 140500.0 | 52.1 |
2020-12-21 | 52.62 | 51.0 | 52.42 | 51.64 | 176900.0 | 51.43 |
2020-12-18 | 55.24 | 52.79 | 54.51 | 53.29 | 883900.0 | 53.07 |
2020-12-17 | 54.68 | 53.38 | 53.54 | 54.29 | 160000.0 | 54.07 |
2020-12-16 | 54.37 | 53.21 | 53.85 | 53.36 | 180700.0 | 53.14 |
2020-12-15 | 53.96 | 51.94 | 52.4 | 53.69 | 182300.0 | 53.47 |
2020-12-14 | 53.62 | 52.24 | 52.68 | 52.25 | 288100.0 | 52.04 |
2020-12-11 | 52.41 | 51.0 | 51.01 | 52.28 | 215300.0 | 52.07 |
2020-12-10 | 51.31 | 50.42 | 50.92 | 51.2 | 151400.0 | 50.99 |
2020-12-09 | 50.89 | 50.0 | 50.15 | 50.84 | 221900.0 | 50.63 |
2020-12-08 | 50.12 | 49.25 | 49.79 | 49.92 | 159000.0 | 49.72 |
2020-12-07 | 49.9 | 49.04 | 49.46 | 49.82 | 158200.0 | 49.62 |
2020-12-04 | 49.57 | 48.9 | 48.99 | 49.46 | 172400.0 | 49.26 |
2020-12-03 | 50.14 | 48.97 | 49.5 | 49.1 | 144100.0 | 48.9 |
2020-12-02 | 49.91 | 48.88 | 49.56 | 49.62 | 156500.0 | 49.42 |
2020-12-01 | 50.33 | 49.13 | 49.96 | 49.46 | 200000.0 | 49.26 |
2020-11-30 | 50.18 | 49.12 | 50.18 | 49.48 | 251500.0 | 49.28 |
2020-11-27 | 50.77 | 49.99 | 50.68 | 50.36 | 72200.0 | 50.15 |
2020-11-25 | 51.35 | 50.36 | 51.16 | 50.98 | 114200.0 | 50.77 |
2020-11-24 | 51.85 | 50.92 | 51.22 | 51.16 | 404500.0 | 50.95 |
2020-11-23 | 50.96 | 50.25 | 50.75 | 50.53 | 216100.0 | 50.32 |
2020-11-20 | 50.74 | 49.72 | 49.72 | 50.34 | 230900.0 | 50.13 |
2020-11-19 | 50.29 | 49.38 | 50.29 | 50.04 | 136500.0 | 49.83 |
2020-11-18 | 52.17 | 50.1 | 52.11 | 50.23 | 172800.0 | 50.02 |
2020-11-17 | 52.74 | 51.16 | 52.69 | 51.98 | 275000.0 | 51.77 |
2020-11-16 | 53.55 | 52.19 | 53.0 | 53.52 | 211400.0 | 53.3 |
2020-11-13 | 52.45 | 51.27 | 51.99 | 52.38 | 174800.0 | 52.16 |
2020-11-12 | 52.57 | 50.55 | 52.57 | 51.53 | 213100.0 | 51.32 |
2020-11-11 | 53.45 | 51.78 | 53.45 | 53.17 | 171700.0 | 52.95 |
2020-11-10 | 53.67 | 50.97 | 51.22 | 53.35 | 381100.0 | 53.13 |
2020-11-09 | 51.43 | 48.3 | 48.3 | 50.63 | 335500.0 | 50.42 |
2020-11-06 | 47.21 | 46.02 | 46.92 | 46.66 | 194400.0 | 46.47 |
2020-11-05 | 46.83 | 45.45 | 45.75 | 46.01 | 127700.0 | 45.61 |
2020-11-04 | 46.85 | 45.15 | 45.88 | 45.48 | 156200.0 | 45.08 |
2020-11-03 | 46.76 | 45.8 | 46.31 | 46.54 | 171400.0 | 46.13 |
2020-11-02 | 45.88 | 44.61 | 44.85 | 45.73 | 220100.0 | 45.33 |
2020-10-30 | 45.67 | 44.26 | 45.44 | 44.57 | 521100.0 | 44.18 |
2020-10-29 | 46.46 | 44.5 | 45.55 | 45.38 | 216000.0 | 44.98 |
2020-10-28 | 47.06 | 45.64 | 46.78 | 45.72 | 177400.0 | 45.32 |
2020-10-27 | 47.89 | 46.99 | 47.32 | 47.3 | 164300.0 | 46.89 |
2020-10-26 | 48.1 | 47.16 | 47.87 | 47.34 | 185200.0 | 46.93 |
2020-10-23 | 48.22 | 47.53 | 47.68 | 48.18 | 158200.0 | 47.76 |
2020-10-22 | 47.7 | 46.7 | 46.7 | 47.55 | 201600.0 | 47.14 |
2020-10-21 | 46.96 | 46.16 | 46.28 | 46.69 | 160600.0 | 46.28 |
2020-10-20 | 46.27 | 45.46 | 45.97 | 46.16 | 250100.0 | 45.76 |
2020-10-19 | 46.63 | 45.6 | 46.33 | 45.66 | 150800.0 | 45.26 |
2020-10-16 | 46.46 | 45.04 | 45.72 | 46.27 | 323300.0 | 45.87 |
2020-10-15 | 45.79 | 45.06 | 45.06 | 45.71 | 197800.0 | 45.31 |
2020-10-14 | 46.04 | 45.14 | 45.57 | 45.36 | 188000.0 | 44.96 |
2020-10-13 | 46.36 | 45.26 | 45.87 | 45.72 | 206600.0 | 45.32 |
2020-10-12 | 46.59 | 44.9 | 44.9 | 46.43 | 219600.0 | 46.03 |
2020-10-09 | 45.19 | 44.27 | 44.92 | 44.93 | 171300.0 | 44.54 |
2020-10-08 | 45.56 | 44.57 | 44.98 | 45.01 | 191800.0 | 44.62 |
2020-10-07 | 45.14 | 44.26 | 45.12 | 44.63 | 209100.0 | 44.24 |
2020-10-06 | 45.7 | 44.78 | 45.14 | 45.02 | 228300.0 | 44.63 |
2020-10-05 | 45.2 | 44.4 | 45.2 | 44.83 | 132000.0 | 44.44 |
2020-10-02 | 45.12 | 44.05 | 44.19 | 44.9 | 187400.0 | 44.51 |
2020-10-01 | 44.65 | 43.45 | 43.46 | 44.64 | 243300.0 | 44.25 |
2020-09-30 | 43.94 | 42.95 | 43.83 | 43.45 | 382300.0 | 43.07 |
2020-09-29 | 43.85 | 42.82 | 43.62 | 43.44 | 291300.0 | 43.06 |
2020-09-28 | 43.98 | 42.86 | 42.96 | 43.55 | 243200.0 | 43.17 |
2020-09-25 | 42.78 | 42.01 | 42.03 | 42.73 | 175300.0 | 42.36 |
2020-09-24 | 42.56 | 41.62 | 41.71 | 42.23 | 209000.0 | 41.86 |
2020-09-23 | 43.07 | 41.62 | 42.94 | 41.66 | 207100.0 | 41.3 |
2020-09-22 | 43.25 | 42.16 | 42.89 | 42.87 | 319800.0 | 42.5 |
2020-09-21 | 42.92 | 41.34 | 41.48 | 42.79 | 359200.0 | 42.42 |
2020-09-18 | 42.65 | 41.19 | 42.65 | 41.85 | 667500.0 | 41.49 |
2020-09-17 | 43.0 | 41.91 | 43.0 | 42.27 | 307300.0 | 41.9 |
2020-09-16 | 43.77 | 43.09 | 43.19 | 43.19 | 286300.0 | 42.81 |
2020-09-15 | 44.05 | 43.07 | 43.94 | 43.19 | 160200.0 | 42.81 |
2020-09-14 | 44.06 | 43.62 | 43.91 | 43.75 | 236600.0 | 43.37 |
2020-09-11 | 44.65 | 43.59 | 44.6 | 43.71 | 267000.0 | 43.33 |
2020-09-10 | 45.04 | 44.24 | 45.03 | 44.26 | 232100.0 | 43.87 |
2020-09-09 | 45.85 | 44.42 | 45.27 | 44.92 | 219700.0 | 44.53 |
2020-09-08 | 45.99 | 44.67 | 45.99 | 45.16 | 291100.0 | 44.77 |
2020-09-04 | 46.55 | 45.2 | 46.34 | 45.88 | 261800.0 | 45.48 |
2020-09-03 | 46.88 | 45.56 | 46.21 | 45.95 | 202800.0 | 45.55 |
2020-09-02 | 46.26 | 44.78 | 44.78 | 45.96 | 174600.0 | 45.56 |
2020-09-01 | 45.24 | 44.43 | 45.24 | 44.86 | 244600.0 | 44.47 |
2020-08-31 | 46.34 | 45.31 | 46.05 | 45.34 | 292300.0 | 44.94 |
2020-08-28 | 46.2 | 44.09 | 45.0 | 46.05 | 307200.0 | 45.65 |
2020-08-27 | 47.2 | 46.3 | 46.5 | 46.7 | 252000.0 | 46.29 |
2020-08-26 | 47.21 | 46.1 | 47.21 | 46.25 | 215600.0 | 45.85 |
2020-08-25 | 47.68 | 47.05 | 47.19 | 47.41 | 196100.0 | 47.0 |
2020-08-24 | 47.21 | 46.22 | 46.68 | 47.12 | 159800.0 | 46.71 |
2020-08-21 | 47.36 | 46.4 | 46.85 | 46.63 | 290900.0 | 46.22 |
2020-08-20 | 47.45 | 46.8 | 47.0 | 47.11 | 216200.0 | 46.7 |
2020-08-19 | 48.32 | 47.12 | 48.26 | 47.2 | 190400.0 | 46.79 |
2020-08-18 | 48.34 | 47.68 | 48.07 | 48.16 | 181100.0 | 47.74 |
2020-08-17 | 48.66 | 48.05 | 48.52 | 48.24 | 162300.0 | 47.82 |
2020-08-14 | 48.64 | 47.9 | 48.15 | 48.44 | 143200.0 | 48.02 |
2020-08-13 | 48.74 | 48.01 | 48.41 | 48.37 | 187500.0 | 47.95 |
2020-08-12 | 49.38 | 48.2 | 48.39 | 48.63 | 303500.0 | 48.21 |
2020-08-11 | 49.36 | 47.7 | 49.04 | 47.93 | 160100.0 | 47.51 |
2020-08-10 | 49.93 | 48.78 | 49.1 | 48.98 | 237600.0 | 48.55 |
2020-08-07 | 48.9 | 46.54 | 46.54 | 48.82 | 222800.0 | 48.39 |
2020-08-06 | 47.14 | 46.52 | 46.99 | 46.96 | 210000.0 | 46.34 |
2020-08-05 | 46.98 | 46.2 | 46.65 | 46.91 | 252000.0 | 46.29 |
2020-08-04 | 46.84 | 45.95 | 46.74 | 46.65 | 254400.0 | 46.03 |
2020-08-03 | 47.01 | 46.01 | 46.72 | 46.98 | 289000.0 | 46.36 |
2020-07-31 | 48.52 | 46.52 | 47.91 | 46.87 | 961100.0 | 46.25 |
2020-07-30 | 50.19 | 47.63 | 48.83 | 48.04 | 299100.0 | 47.41 |
2020-07-29 | 50.29 | 48.98 | 49.45 | 49.38 | 308400.0 | 48.73 |
2020-07-28 | 49.57 | 48.91 | 49.12 | 48.95 | 315900.0 | 48.3 |
2020-07-27 | 50.06 | 48.93 | 49.82 | 49.25 | 241200.0 | 48.6 |
2020-07-24 | 50.78 | 49.03 | 50.55 | 49.72 | 227700.0 | 49.06 |
2020-07-23 | 50.84 | 49.95 | 50.03 | 50.54 | 219000.0 | 49.87 |
2020-07-22 | 50.27 | 48.98 | 49.08 | 50.02 | 229800.0 | 49.36 |
2020-07-21 | 49.7 | 48.86 | 48.86 | 49.67 | 238600.0 | 49.01 |
2020-07-20 | 49.33 | 48.21 | 49.12 | 48.55 | 152300.0 | 47.91 |
2020-07-17 | 49.39 | 48.43 | 48.44 | 49.32 | 174200.0 | 48.67 |
2020-07-16 | 48.6 | 47.7 | 47.93 | 48.28 | 198300.0 | 47.64 |
2020-07-15 | 48.99 | 47.8 | 48.17 | 48.0 | 252400.0 | 47.37 |
2020-07-14 | 47.83 | 47.05 | 47.05 | 47.47 | 152400.0 | 46.84 |
2020-07-13 | 48.04 | 46.72 | 47.59 | 46.95 | 239600.0 | 46.33 |
2020-07-10 | 48.03 | 46.8 | 47.03 | 47.99 | 222600.0 | 47.36 |
2020-07-09 | 47.51 | 45.68 | 47.51 | 46.71 | 200300.0 | 46.09 |
2020-07-08 | 48.04 | 47.15 | 47.64 | 47.69 | 195300.0 | 47.06 |
2020-07-07 | 47.82 | 47.09 | 47.45 | 47.79 | 262600.0 | 47.16 |
2020-07-06 | 49.56 | 48.15 | 48.87 | 48.19 | 198000.0 | 47.55 |
2020-07-02 | 48.98 | 48.15 | 48.33 | 48.35 | 140800.0 | 47.71 |
2020-07-01 | 48.64 | 47.57 | 47.79 | 48.03 | 162900.0 | 47.4 |
2020-06-30 | 47.89 | 46.29 | 46.29 | 47.7 | 303200.0 | 47.07 |
2020-06-29 | 46.66 | 44.56 | 44.79 | 46.39 | 230500.0 | 45.78 |
2020-06-26 | 46.4 | 44.1 | 45.37 | 44.28 | 644100.0 | 43.69 |
2020-06-25 | 45.58 | 44.68 | 45.46 | 45.38 | 238100.0 | 44.78 |
2020-06-24 | 45.96 | 44.78 | 45.37 | 45.57 | 235000.0 | 44.97 |
2020-06-23 | 47.05 | 45.65 | 46.81 | 45.9 | 185200.0 | 45.29 |
2020-06-22 | 46.87 | 45.42 | 45.61 | 46.43 | 213000.0 | 45.82 |
2020-06-19 | 47.75 | 45.73 | 47.23 | 45.83 | 563500.0 | 45.22 |
2020-06-18 | 47.29 | 46.26 | 46.41 | 46.9 | 217100.0 | 46.28 |
2020-06-17 | 47.36 | 46.36 | 47.1 | 46.76 | 265500.0 | 46.14 |
2020-06-16 | 48.75 | 46.62 | 48.17 | 47.02 | 308700.0 | 46.4 |
2020-06-15 | 47.91 | 45.28 | 45.38 | 47.31 | 429800.0 | 46.68 |
2020-06-12 | 46.4 | 45.22 | 46.4 | 45.95 | 390600.0 | 45.34 |
2020-06-11 | 47.21 | 45.29 | 46.81 | 45.49 | 324700.0 | 44.89 |
2020-06-10 | 48.02 | 46.93 | 47.33 | 47.58 | 344700.0 | 46.95 |
2020-06-09 | 47.97 | 46.75 | 47.5 | 47.5 | 208700.0 | 46.87 |
2020-06-08 | 48.62 | 47.55 | 48.25 | 48.01 | 250200.0 | 47.38 |
2020-06-05 | 49.2 | 47.66 | 48.16 | 48.45 | 302100.0 | 47.81 |
2020-06-04 | 47.41 | 46.61 | 46.92 | 47.3 | 234700.0 | 46.68 |
2020-06-03 | 47.9 | 46.89 | 47.18 | 47.31 | 188200.0 | 46.68 |
2020-06-02 | 46.83 | 45.88 | 46.34 | 46.69 | 193800.0 | 46.07 |
2020-06-01 | 47.29 | 46.24 | 46.67 | 46.24 | 252400.0 | 45.63 |
2020-05-29 | 47.3 | 45.78 | 46.12 | 47.0 | 311000.0 | 46.38 |
2020-05-28 | 47.29 | 45.98 | 46.44 | 46.52 | 248400.0 | 45.91 |
2020-05-27 | 46.46 | 44.87 | 46.45 | 45.86 | 242600.0 | 45.25 |
2020-05-26 | 46.32 | 45.42 | 46.05 | 45.53 | 262200.0 | 44.93 |
2020-05-22 | 45.42 | 44.6 | 45.4 | 45.17 | 199000.0 | 44.57 |
2020-05-21 | 45.33 | 44.03 | 44.07 | 45.1 | 240500.0 | 44.5 |
2020-05-20 | 44.54 | 43.11 | 43.81 | 44.24 | 230800.0 | 43.66 |
2020-05-19 | 45.31 | 43.57 | 45.12 | 43.58 | 187500.0 | 43.0 |
2020-05-18 | 45.64 | 44.39 | 44.7 | 45.24 | 339000.0 | 44.64 |
2020-05-15 | 44.0 | 42.23 | 44.0 | 43.14 | 527800.0 | 42.57 |
2020-05-14 | 43.6 | 41.9 | 43.36 | 43.39 | 299200.0 | 42.82 |
2020-05-13 | 44.0 | 42.92 | 43.68 | 43.87 | 414500.0 | 43.29 |
2020-05-12 | 45.55 | 43.79 | 45.37 | 43.85 | 252300.0 | 43.27 |
2020-05-11 | 45.81 | 43.78 | 44.86 | 45.24 | 313600.0 | 44.64 |
2020-05-08 | 45.77 | 44.94 | 45.36 | 45.36 | 187700.0 | 44.76 |
2020-05-07 | 45.7 | 44.59 | 45.19 | 45.12 | 231000.0 | 44.31 |
2020-05-06 | 46.29 | 44.51 | 46.25 | 44.63 | 192600.0 | 43.83 |
2020-05-05 | 47.12 | 45.65 | 45.92 | 46.39 | 254800.0 | 45.56 |
2020-05-04 | 46.31 | 44.84 | 45.57 | 45.62 | 313500.0 | 44.8 |
2020-05-01 | 47.72 | 45.4 | 46.79 | 46.28 | 516400.0 | 45.45 |
2020-04-30 | 50.14 | 44.92 | 50.14 | 44.92 | 1293100.0 | 44.12 |
2020-04-29 | 51.33 | 48.54 | 50.9 | 50.55 | 347400.0 | 49.65 |
2020-04-28 | 50.83 | 49.41 | 49.83 | 49.73 | 256800.0 | 48.84 |
2020-04-27 | 49.66 | 48.61 | 49.41 | 48.64 | 230900.0 | 47.77 |
2020-04-24 | 49.76 | 48.74 | 49.46 | 49.0 | 348300.0 | 48.12 |
2020-04-23 | 50.26 | 48.86 | 50.14 | 49.03 | 270800.0 | 48.15 |
2020-04-22 | 51.02 | 49.07 | 50.42 | 50.12 | 176500.0 | 49.22 |
2020-04-21 | 50.66 | 48.76 | 48.81 | 49.27 | 183800.0 | 48.39 |
2020-04-20 | 53.17 | 49.33 | 52.55 | 50.03 | 233200.0 | 49.14 |
2020-04-17 | 53.98 | 52.55 | 53.05 | 53.63 | 190200.0 | 52.67 |
2020-04-16 | 52.74 | 50.82 | 52.11 | 52.17 | 270100.0 | 51.24 |
2020-04-15 | 53.76 | 51.28 | 52.63 | 51.54 | 261500.0 | 50.62 |
2020-04-14 | 54.66 | 52.66 | 54.27 | 54.45 | 271200.0 | 53.48 |
2020-04-13 | 54.17 | 51.98 | 53.19 | 52.87 | 215000.0 | 51.93 |
2020-04-09 | 54.18 | 50.57 | 51.5 | 54.05 | 181700.0 | 53.08 |
2020-04-08 | 51.16 | 49.11 | 49.96 | 50.51 | 276700.0 | 49.61 |
2020-04-07 | 51.83 | 48.6 | 51.68 | 49.15 | 282300.0 | 48.27 |
2020-04-06 | 51.15 | 47.61 | 47.83 | 50.77 | 260600.0 | 49.86 |
2020-04-03 | 47.22 | 44.76 | 45.83 | 46.26 | 262600.0 | 45.43 |
2020-04-02 | 47.12 | 44.14 | 44.14 | 46.01 | 208900.0 | 45.19 |
2020-04-01 | 48.57 | 44.28 | 48.57 | 45.01 | 262500.0 | 44.21 |
2020-03-31 | 52.02 | 48.82 | 51.79 | 50.32 | 290400.0 | 49.42 |
2020-03-30 | 52.94 | 48.01 | 48.8 | 52.32 | 465000.0 | 51.38 |
2020-03-27 | 50.26 | 45.45 | 47.44 | 47.96 | 303900.0 | 47.1 |
2020-03-26 | 49.41 | 43.45 | 45.28 | 48.74 | 532400.0 | 47.87 |
2020-03-25 | 48.33 | 45.02 | 47.67 | 45.66 | 550800.0 | 44.84 |
2020-03-24 | 49.28 | 44.33 | 49.28 | 48.03 | 459600.0 | 47.17 |
2020-03-23 | 52.74 | 43.14 | 51.75 | 47.33 | 848700.0 | 46.48 |
2020-03-20 | 57.3 | 50.06 | 56.17 | 53.0 | 1158100.0 | 52.05 |
2020-03-19 | 56.68 | 50.61 | 54.18 | 55.45 | 649400.0 | 54.46 |
2020-03-18 | 56.31 | 50.29 | 52.55 | 54.12 | 735200.0 | 53.15 |
2020-03-17 | 56.64 | 43.51 | 43.71 | 55.43 | 649800.0 | 54.44 |
2020-03-16 | 44.1 | 39.74 | 41.51 | 42.85 | 531400.0 | 42.08 |
2020-03-13 | 46.53 | 42.91 | 46.53 | 45.79 | 409700.0 | 44.97 |
2020-03-12 | 47.34 | 43.56 | 44.06 | 44.62 | 477000.0 | 43.82 |
2020-03-11 | 51.38 | 47.22 | 51.38 | 48.41 | 351600.0 | 47.54 |
2020-03-10 | 53.77 | 50.13 | 52.85 | 52.38 | 645200.0 | 51.44 |
2020-03-09 | 53.04 | 50.28 | 51.95 | 52.15 | 321200.0 | 51.22 |
2020-03-06 | 54.45 | 52.04 | 52.23 | 54.37 | 291300.0 | 53.4 |
2020-03-05 | 54.16 | 53.06 | 53.67 | 53.99 | 229900.0 | 53.03 |
2020-03-04 | 54.59 | 52.17 | 52.17 | 54.55 | 261700.0 | 53.58 |
2020-03-03 | 52.71 | 49.95 | 50.53 | 51.41 | 436900.0 | 50.49 |
2020-03-02 | 50.51 | 47.73 | 47.96 | 50.34 | 520900.0 | 49.44 |
2020-02-28 | 48.51 | 45.24 | 48.29 | 47.96 | 792700.0 | 47.1 |
2020-02-27 | 52.49 | 49.92 | 52.38 | 49.92 | 338200.0 | 49.03 |
2020-02-26 | 53.72 | 52.67 | 53.03 | 52.67 | 253500.0 | 51.73 |
2020-02-25 | 54.44 | 52.81 | 54.44 | 52.89 | 201500.0 | 51.94 |
2020-02-24 | 54.49 | 53.65 | 53.91 | 54.27 | 150800.0 | 53.3 |
2020-02-21 | 54.84 | 54.29 | 54.61 | 54.5 | 209700.0 | 53.53 |
2020-02-20 | 55.36 | 54.01 | 55.29 | 54.48 | 204700.0 | 53.51 |
2020-02-19 | 56.78 | 55.37 | 56.66 | 55.52 | 268500.0 | 54.53 |
2020-02-18 | 57.36 | 56.48 | 56.96 | 56.8 | 335900.0 | 55.78 |