名前 | Enterprise Financial Services Corporation Common Stock |
ティッカー | EFSC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.89 | 40.09 | 40.77 | 40.15 | 106800.0 | 40.15 |
2021-02-12 | 40.39 | 39.66 | 39.89 | 40.02 | 91600.0 | 40.02 |
2021-02-11 | 40.64 | 39.46 | 40.12 | 40.09 | 153600.0 | 40.09 |
2021-02-10 | 40.69 | 39.68 | 40.0 | 40.26 | 137800.0 | 40.26 |
2021-02-09 | 39.86 | 38.93 | 39.03 | 39.86 | 85000.0 | 39.86 |
2021-02-08 | 39.36 | 38.47 | 38.6 | 39.24 | 75600.0 | 39.24 |
2021-02-05 | 39.76 | 38.18 | 39.76 | 38.47 | 88700.0 | 38.47 |
2021-02-04 | 38.58 | 36.96 | 36.96 | 38.58 | 87700.0 | 38.58 |
2021-02-03 | 37.01 | 36.22 | 36.66 | 36.87 | 77200.0 | 36.87 |
2021-02-02 | 37.12 | 35.2 | 36.14 | 36.92 | 122800.0 | 36.92 |
2021-02-01 | 35.8 | 34.71 | 35.45 | 35.52 | 106600.0 | 35.52 |
2021-01-29 | 36.31 | 35.31 | 36.02 | 35.31 | 149700.0 | 35.31 |
2021-01-28 | 36.75 | 35.57 | 36.19 | 36.12 | 148700.0 | 36.12 |
2021-01-27 | 37.27 | 35.12 | 36.76 | 35.27 | 144300.0 | 35.27 |
2021-01-26 | 38.99 | 37.0 | 38.99 | 37.38 | 249900.0 | 37.38 |
2021-01-25 | 36.89 | 35.72 | 36.55 | 36.64 | 102900.0 | 36.64 |
2021-01-22 | 37.48 | 36.01 | 36.01 | 37.22 | 92200.0 | 37.22 |
2021-01-21 | 37.91 | 36.43 | 37.4 | 36.57 | 73900.0 | 36.57 |
2021-01-20 | 37.63 | 37.0 | 37.53 | 37.23 | 69000.0 | 37.23 |
2021-01-19 | 37.96 | 37.12 | 37.96 | 37.43 | 84000.0 | 37.43 |
2021-01-15 | 37.64 | 36.87 | 37.25 | 37.44 | 78900.0 | 37.44 |
2021-01-14 | 38.18 | 36.77 | 37.43 | 37.85 | 122400.0 | 37.85 |
2021-01-13 | 37.45 | 36.56 | 37.45 | 37.22 | 86500.0 | 37.22 |
2021-01-12 | 37.85 | 37.01 | 37.02 | 37.57 | 99800.0 | 37.57 |
2021-01-11 | 37.4 | 36.45 | 36.46 | 37.06 | 132000.0 | 37.06 |
2021-01-08 | 37.76 | 36.25 | 37.45 | 37.03 | 106100.0 | 37.03 |
2021-01-07 | 38.22 | 37.43 | 37.75 | 37.45 | 90200.0 | 37.45 |
2021-01-06 | 38.11 | 35.57 | 35.99 | 37.55 | 156600.0 | 37.55 |
2021-01-05 | 35.37 | 33.28 | 34.55 | 35.11 | 96200.0 | 35.11 |
2021-01-04 | 35.48 | 34.16 | 35.16 | 34.63 | 112200.0 | 34.63 |
2020-12-31 | 35.29 | 34.54 | 34.69 | 34.95 | 91800.0 | 34.95 |
2020-12-30 | 34.85 | 34.28 | 34.28 | 34.58 | 66900.0 | 34.58 |
2020-12-29 | 35.38 | 34.13 | 35.38 | 34.32 | 69200.0 | 34.32 |
2020-12-28 | 35.74 | 35.1 | 35.64 | 35.28 | 110000.0 | 35.28 |
2020-12-24 | 35.69 | 34.69 | 35.22 | 35.15 | 68300.0 | 35.15 |
2020-12-23 | 35.41 | 34.42 | 34.56 | 35.17 | 171400.0 | 35.17 |
2020-12-22 | 35.05 | 34.04 | 34.88 | 34.25 | 126500.0 | 34.25 |
2020-12-21 | 35.66 | 34.13 | 35.27 | 34.73 | 181900.0 | 34.73 |
2020-12-18 | 37.05 | 35.31 | 36.71 | 35.42 | 600100.0 | 35.42 |
2020-12-17 | 37.08 | 36.37 | 36.76 | 36.54 | 232400.0 | 36.54 |
2020-12-16 | 37.11 | 36.43 | 36.79 | 36.73 | 182800.0 | 36.73 |
2020-12-15 | 36.63 | 35.29 | 35.97 | 36.49 | 161500.0 | 36.49 |
2020-12-14 | 36.64 | 35.3 | 35.68 | 35.59 | 202900.0 | 35.59 |
2020-12-11 | 35.6 | 33.94 | 34.95 | 35.19 | 205300.0 | 35.01 |
2020-12-10 | 35.61 | 34.76 | 35.06 | 35.46 | 78000.0 | 35.28 |
2020-12-09 | 35.62 | 34.9 | 35.15 | 35.38 | 133100.0 | 35.2 |
2020-12-08 | 35.2 | 34.47 | 34.47 | 35.13 | 179500.0 | 34.95 |
2020-12-07 | 35.0 | 34.23 | 34.79 | 34.97 | 81700.0 | 34.79 |
2020-12-04 | 35.15 | 33.72 | 34.39 | 35.0 | 138500.0 | 34.82 |
2020-12-03 | 35.24 | 34.02 | 34.97 | 34.31 | 74200.0 | 34.13 |
2020-12-02 | 35.05 | 34.29 | 34.35 | 34.94 | 125900.0 | 34.76 |
2020-12-01 | 36.26 | 33.81 | 36.26 | 34.5 | 187200.0 | 34.32 |
2020-11-30 | 35.21 | 33.64 | 34.84 | 34.01 | 172200.0 | 33.84 |
2020-11-27 | 35.6 | 34.66 | 35.6 | 35.2 | 42600.0 | 35.02 |
2020-11-25 | 35.94 | 34.73 | 35.61 | 35.75 | 108900.0 | 35.57 |
2020-11-24 | 36.47 | 35.0 | 35.42 | 35.75 | 182500.0 | 35.57 |
2020-11-23 | 35.06 | 34.53 | 34.59 | 34.6 | 79800.0 | 34.42 |
2020-11-20 | 34.41 | 33.51 | 33.84 | 34.11 | 97900.0 | 33.94 |
2020-11-19 | 34.5 | 33.45 | 34.31 | 34.34 | 67500.0 | 34.16 |
2020-11-18 | 35.82 | 34.47 | 35.77 | 34.52 | 109700.0 | 34.34 |
2020-11-17 | 35.64 | 34.69 | 35.27 | 35.4 | 202100.0 | 35.22 |
2020-11-16 | 36.03 | 34.07 | 34.07 | 36.0 | 120200.0 | 35.82 |
2020-11-13 | 34.4 | 33.66 | 34.24 | 34.04 | 101300.0 | 33.87 |
2020-11-12 | 34.42 | 33.28 | 33.66 | 33.56 | 125700.0 | 33.39 |
2020-11-11 | 35.33 | 33.72 | 35.06 | 34.38 | 119300.0 | 34.2 |
2020-11-10 | 35.23 | 33.91 | 33.91 | 34.98 | 135100.0 | 34.8 |
2020-11-09 | 34.72 | 31.71 | 31.71 | 33.59 | 274800.0 | 33.42 |
2020-11-06 | 30.59 | 28.87 | 30.59 | 29.02 | 55300.0 | 28.87 |
2020-11-05 | 30.5 | 29.32 | 29.32 | 30.17 | 95300.0 | 30.02 |
2020-11-04 | 31.1 | 29.26 | 30.71 | 29.33 | 124700.0 | 29.18 |
2020-11-03 | 30.95 | 30.2 | 30.29 | 30.69 | 140500.0 | 30.53 |
2020-11-02 | 30.11 | 29.21 | 29.63 | 29.85 | 90700.0 | 29.7 |
2020-10-30 | 29.45 | 28.8 | 28.92 | 29.11 | 122400.0 | 28.96 |
2020-10-29 | 29.31 | 27.48 | 28.45 | 29.14 | 99300.0 | 28.99 |
2020-10-28 | 29.01 | 28.29 | 28.54 | 28.56 | 88300.0 | 28.41 |
2020-10-27 | 30.45 | 29.35 | 30.45 | 29.38 | 67100.0 | 29.23 |
2020-10-26 | 30.6 | 29.67 | 30.27 | 30.31 | 82100.0 | 30.15 |
2020-10-23 | 31.3 | 30.26 | 30.83 | 30.74 | 125900.0 | 30.58 |
2020-10-22 | 30.65 | 29.04 | 29.04 | 30.54 | 183300.0 | 30.38 |
2020-10-21 | 29.75 | 29.12 | 29.37 | 29.17 | 97800.0 | 29.02 |
2020-10-20 | 29.99 | 28.52 | 29.02 | 29.38 | 124600.0 | 29.23 |
2020-10-19 | 30.79 | 29.62 | 30.52 | 29.69 | 70400.0 | 29.54 |
2020-10-16 | 30.65 | 29.57 | 29.96 | 30.52 | 73100.0 | 30.36 |
2020-10-15 | 30.19 | 28.5 | 28.5 | 30.1 | 84000.0 | 29.95 |
2020-10-14 | 29.77 | 28.83 | 29.49 | 28.85 | 55500.0 | 28.7 |
2020-10-13 | 30.51 | 29.52 | 30.51 | 29.52 | 40800.0 | 29.37 |
2020-10-12 | 30.91 | 30.1 | 30.1 | 30.8 | 84200.0 | 30.64 |
2020-10-09 | 30.73 | 30.04 | 30.69 | 30.15 | 72100.0 | 30.0 |
2020-10-08 | 31.41 | 29.63 | 30.28 | 30.32 | 87600.0 | 30.16 |
2020-10-07 | 30.3 | 29.44 | 29.73 | 29.9 | 127900.0 | 29.75 |
2020-10-06 | 30.57 | 28.9 | 29.3 | 29.18 | 121300.0 | 29.03 |
2020-10-05 | 28.91 | 28.14 | 28.4 | 28.84 | 119000.0 | 28.69 |
2020-10-02 | 28.52 | 26.99 | 26.99 | 28.17 | 87300.0 | 28.03 |
2020-10-01 | 27.67 | 27.0 | 27.32 | 27.64 | 71300.0 | 27.5 |
2020-09-30 | 27.88 | 27.06 | 27.66 | 27.27 | 77800.0 | 27.13 |
2020-09-29 | 27.47 | 26.86 | 27.39 | 27.42 | 96500.0 | 27.28 |
2020-09-28 | 27.67 | 26.84 | 26.87 | 27.48 | 83300.0 | 27.34 |
2020-09-25 | 26.58 | 25.64 | 25.65 | 26.42 | 92900.0 | 26.28 |
2020-09-24 | 26.56 | 25.21 | 25.44 | 26.01 | 73700.0 | 25.88 |
2020-09-23 | 26.67 | 25.4 | 26.14 | 25.4 | 129500.0 | 25.27 |
2020-09-22 | 26.91 | 25.71 | 26.52 | 26.05 | 103700.0 | 25.92 |
2020-09-21 | 28.07 | 26.29 | 27.81 | 26.53 | 116500.0 | 26.39 |
2020-09-18 | 28.93 | 28.13 | 28.93 | 28.35 | 356700.0 | 28.2 |
2020-09-17 | 28.97 | 28.32 | 28.32 | 28.69 | 58700.0 | 28.54 |
2020-09-16 | 29.17 | 28.56 | 28.96 | 28.85 | 73700.0 | 28.7 |
2020-09-15 | 29.88 | 28.68 | 29.88 | 28.8 | 122000.0 | 28.65 |
2020-09-14 | 29.67 | 28.97 | 28.99 | 29.52 | 71700.0 | 29.37 |
2020-09-11 | 29.52 | 28.85 | 29.5 | 29.08 | 71100.0 | 28.75 |
2020-09-10 | 30.26 | 29.34 | 30.0 | 29.36 | 112900.0 | 29.03 |
2020-09-09 | 30.37 | 29.38 | 30.37 | 29.93 | 102600.0 | 29.59 |
2020-09-08 | 31.19 | 29.89 | 31.07 | 30.17 | 129000.0 | 29.83 |
2020-09-04 | 31.49 | 30.65 | 31.3 | 31.38 | 98900.0 | 31.03 |
2020-09-03 | 31.57 | 30.3 | 30.81 | 30.42 | 93300.0 | 30.08 |
2020-09-02 | 31.0 | 30.25 | 30.59 | 30.62 | 160900.0 | 30.27 |
2020-09-01 | 30.79 | 29.55 | 29.66 | 30.79 | 219500.0 | 30.44 |
2020-08-31 | 30.78 | 29.91 | 30.31 | 29.91 | 228500.0 | 29.57 |
2020-08-28 | 31.06 | 30.24 | 31.06 | 30.85 | 161600.0 | 30.5 |
2020-08-27 | 30.76 | 29.1 | 29.62 | 30.64 | 102700.0 | 30.29 |
2020-08-26 | 30.68 | 29.43 | 30.46 | 29.5 | 149000.0 | 29.17 |
2020-08-25 | 31.25 | 30.4 | 31.12 | 30.6 | 141000.0 | 30.26 |
2020-08-24 | 30.66 | 28.91 | 29.91 | 30.65 | 147800.0 | 30.3 |
2020-08-21 | 30.55 | 29.01 | 30.25 | 29.64 | 132700.0 | 29.31 |
2020-08-20 | 31.33 | 30.56 | 30.66 | 30.63 | 50400.0 | 30.28 |
2020-08-19 | 31.81 | 31.03 | 31.14 | 31.22 | 66300.0 | 30.87 |
2020-08-18 | 31.87 | 30.83 | 31.87 | 31.21 | 73200.0 | 30.86 |
2020-08-17 | 32.2 | 31.43 | 32.2 | 31.88 | 56800.0 | 31.52 |
2020-08-14 | 32.61 | 30.54 | 31.72 | 32.34 | 58600.0 | 31.98 |
2020-08-13 | 32.51 | 31.89 | 32.3 | 32.23 | 65100.0 | 31.87 |
2020-08-12 | 34.05 | 31.95 | 34.05 | 32.67 | 102000.0 | 32.3 |
2020-08-11 | 33.9 | 32.93 | 32.98 | 33.3 | 100700.0 | 32.92 |
2020-08-10 | 33.0 | 31.69 | 31.75 | 32.52 | 121100.0 | 32.15 |
2020-08-07 | 31.5 | 29.79 | 29.98 | 31.46 | 134800.0 | 31.11 |
2020-08-06 | 30.21 | 29.76 | 29.9 | 30.13 | 92500.0 | 29.79 |
2020-08-05 | 30.08 | 28.9 | 29.36 | 30.05 | 68200.0 | 29.71 |
2020-08-04 | 29.26 | 28.45 | 29.01 | 28.94 | 85300.0 | 28.61 |
2020-08-03 | 29.44 | 28.47 | 29.36 | 29.18 | 72100.0 | 28.85 |
2020-07-31 | 29.61 | 28.41 | 29.5 | 29.06 | 73200.0 | 28.73 |
2020-07-30 | 29.8 | 28.92 | 29.43 | 29.72 | 89900.0 | 29.38 |
2020-07-29 | 30.19 | 29.04 | 29.51 | 30.1 | 60200.0 | 29.76 |
2020-07-28 | 29.89 | 29.35 | 29.35 | 29.45 | 68600.0 | 29.12 |
2020-07-27 | 30.07 | 29.58 | 30.07 | 29.66 | 75400.0 | 29.33 |
2020-07-24 | 30.95 | 30.26 | 30.64 | 30.31 | 75700.0 | 29.97 |
2020-07-23 | 30.56 | 29.68 | 29.71 | 30.46 | 62200.0 | 30.12 |
2020-07-22 | 31.0 | 29.3 | 31.0 | 29.88 | 95400.0 | 29.54 |
2020-07-21 | 31.0 | 29.3 | 29.41 | 30.97 | 118500.0 | 30.62 |
2020-07-20 | 29.69 | 28.22 | 28.9 | 28.55 | 86300.0 | 28.23 |
2020-07-17 | 29.98 | 29.18 | 29.68 | 29.27 | 120200.0 | 28.94 |
2020-07-16 | 30.1 | 28.99 | 29.53 | 29.78 | 148200.0 | 29.44 |
2020-07-15 | 30.21 | 28.16 | 28.85 | 29.8 | 109400.0 | 29.46 |
2020-07-14 | 29.22 | 27.76 | 28.82 | 27.9 | 100600.0 | 27.59 |
2020-07-13 | 29.47 | 28.13 | 29.01 | 28.95 | 67200.0 | 28.62 |
2020-07-10 | 28.52 | 27.05 | 27.05 | 28.49 | 81900.0 | 28.17 |
2020-07-09 | 28.18 | 26.83 | 28.13 | 27.05 | 75300.0 | 26.75 |
2020-07-08 | 28.87 | 27.64 | 28.41 | 28.4 | 87200.0 | 28.08 |
2020-07-07 | 29.22 | 28.35 | 29.22 | 28.45 | 60700.0 | 28.13 |
2020-07-06 | 30.81 | 29.24 | 30.78 | 29.68 | 61900.0 | 29.35 |
2020-07-02 | 31.03 | 29.32 | 30.57 | 29.58 | 80500.0 | 29.25 |
2020-07-01 | 31.25 | 29.52 | 31.25 | 29.64 | 153300.0 | 29.31 |
2020-06-30 | 31.47 | 29.66 | 29.66 | 31.12 | 118300.0 | 30.77 |
2020-06-29 | 30.37 | 28.16 | 28.42 | 29.88 | 146200.0 | 29.54 |
2020-06-26 | 30.17 | 27.57 | 30.06 | 27.87 | 310400.0 | 27.56 |
2020-06-25 | 30.5 | 28.85 | 29.26 | 30.48 | 120600.0 | 30.14 |
2020-06-24 | 31.38 | 29.45 | 31.34 | 29.47 | 123200.0 | 29.14 |
2020-06-23 | 32.34 | 31.56 | 32.06 | 32.02 | 258900.0 | 31.66 |
2020-06-22 | 31.95 | 30.65 | 31.03 | 31.47 | 74800.0 | 31.12 |
2020-06-19 | 31.65 | 30.09 | 31.24 | 31.46 | 258800.0 | 31.11 |
2020-06-18 | 31.4 | 30.31 | 30.31 | 30.81 | 69600.0 | 30.46 |
2020-06-17 | 32.67 | 30.66 | 32.61 | 30.84 | 107400.0 | 30.49 |
2020-06-16 | 33.15 | 31.52 | 32.1 | 32.77 | 151500.0 | 32.4 |
2020-06-15 | 31.1 | 29.28 | 29.56 | 30.59 | 165100.0 | 30.25 |
2020-06-12 | 31.49 | 29.65 | 31.43 | 31.03 | 170800.0 | 30.68 |
2020-06-11 | 31.51 | 29.71 | 31.01 | 29.9 | 196700.0 | 29.38 |
2020-06-10 | 35.91 | 32.89 | 35.91 | 33.02 | 209100.0 | 32.45 |
2020-06-09 | 36.96 | 34.81 | 34.95 | 36.28 | 153300.0 | 35.66 |
2020-06-08 | 36.5 | 35.52 | 35.59 | 36.37 | 204100.0 | 35.74 |
2020-06-05 | 37.09 | 33.89 | 34.51 | 34.57 | 232900.0 | 33.97 |
2020-06-04 | 32.32 | 30.26 | 30.64 | 32.2 | 155200.0 | 31.65 |
2020-06-03 | 31.11 | 29.32 | 29.81 | 30.58 | 66800.0 | 30.05 |
2020-06-02 | 29.83 | 28.92 | 29.46 | 29.06 | 59200.0 | 28.56 |
2020-06-01 | 30.15 | 29.06 | 29.59 | 29.08 | 111500.0 | 28.58 |
2020-05-29 | 29.75 | 28.55 | 29.06 | 29.37 | 120100.0 | 28.86 |
2020-05-28 | 31.95 | 29.66 | 31.95 | 29.72 | 113800.0 | 29.21 |
2020-05-27 | 31.46 | 29.65 | 29.95 | 31.34 | 135400.0 | 30.8 |
2020-05-26 | 29.14 | 26.65 | 26.89 | 28.88 | 206800.0 | 28.38 |
2020-05-22 | 27.14 | 25.9 | 26.97 | 26.1 | 273400.0 | 25.65 |
2020-05-21 | 27.47 | 26.29 | 26.55 | 26.87 | 136900.0 | 26.41 |
2020-05-20 | 26.98 | 26.02 | 26.02 | 26.7 | 172300.0 | 26.24 |
2020-05-19 | 27.22 | 25.36 | 26.72 | 25.38 | 117400.0 | 24.94 |
2020-05-18 | 27.17 | 25.13 | 25.13 | 26.96 | 173300.0 | 26.5 |
2020-05-15 | 24.4 | 23.65 | 23.87 | 24.16 | 250400.0 | 23.74 |
2020-05-14 | 24.58 | 21.7 | 23.93 | 24.13 | 248500.0 | 23.71 |
2020-05-13 | 25.97 | 23.83 | 25.59 | 24.71 | 114000.0 | 24.28 |
2020-05-12 | 27.19 | 25.81 | 27.11 | 25.97 | 195500.0 | 25.52 |
2020-05-11 | 28.13 | 27.0 | 28.13 | 27.08 | 133300.0 | 26.61 |
2020-05-08 | 28.97 | 27.92 | 28.9 | 28.77 | 140200.0 | 28.27 |
2020-05-07 | 29.39 | 27.38 | 28.31 | 27.59 | 181000.0 | 27.11 |
2020-05-06 | 29.79 | 28.16 | 29.41 | 28.26 | 95000.0 | 27.77 |
2020-05-05 | 30.56 | 29.25 | 30.28 | 29.4 | 203300.0 | 28.89 |
2020-05-04 | 29.72 | 28.64 | 29.36 | 29.65 | 94200.0 | 29.14 |
2020-05-01 | 30.04 | 28.81 | 29.82 | 29.95 | 117900.0 | 29.43 |
2020-04-30 | 31.69 | 30.5 | 31.69 | 30.74 | 91000.0 | 30.21 |
2020-04-29 | 32.93 | 30.93 | 31.04 | 32.48 | 112100.0 | 31.92 |
2020-04-28 | 30.86 | 29.7 | 30.3 | 29.95 | 135900.0 | 29.43 |
2020-04-27 | 29.73 | 27.55 | 27.59 | 29.4 | 148300.0 | 28.89 |
2020-04-24 | 27.65 | 26.46 | 27.05 | 27.29 | 61600.0 | 26.82 |
2020-04-23 | 27.49 | 26.42 | 26.44 | 27.04 | 81900.0 | 26.57 |
2020-04-22 | 27.7 | 26.47 | 27.5 | 26.56 | 109800.0 | 26.1 |
2020-04-21 | 27.18 | 25.05 | 25.97 | 26.77 | 108500.0 | 26.31 |
2020-04-20 | 28.55 | 26.75 | 26.75 | 27.65 | 71700.0 | 27.17 |
2020-04-17 | 27.7 | 26.76 | 26.76 | 27.3 | 114700.0 | 26.83 |
2020-04-16 | 27.59 | 24.65 | 26.83 | 25.72 | 121700.0 | 25.28 |
2020-04-15 | 27.76 | 26.68 | 27.42 | 26.86 | 178100.0 | 26.4 |
2020-04-14 | 30.49 | 28.25 | 29.76 | 28.73 | 93500.0 | 28.24 |
2020-04-13 | 31.46 | 28.47 | 31.04 | 28.99 | 67800.0 | 28.49 |
2020-04-09 | 31.28 | 27.67 | 28.76 | 31.18 | 106700.0 | 30.64 |
2020-04-08 | 28.68 | 26.83 | 27.35 | 28.59 | 101400.0 | 28.1 |
2020-04-07 | 28.74 | 26.47 | 28.0 | 26.92 | 87000.0 | 26.46 |
2020-04-06 | 27.3 | 26.08 | 26.73 | 27.01 | 105600.0 | 26.54 |
2020-04-03 | 27.07 | 24.64 | 26.92 | 24.94 | 66400.0 | 24.51 |
2020-04-02 | 28.0 | 26.17 | 26.17 | 27.42 | 99300.0 | 26.95 |
2020-04-01 | 27.18 | 25.8 | 26.62 | 26.53 | 202100.0 | 26.07 |
2020-03-31 | 28.0 | 26.85 | 26.85 | 27.91 | 174700.0 | 27.43 |
2020-03-30 | 27.63 | 26.31 | 27.16 | 27.09 | 90700.0 | 26.62 |
2020-03-27 | 27.99 | 26.63 | 27.01 | 27.2 | 124000.0 | 26.73 |
2020-03-26 | 28.38 | 25.56 | 26.24 | 28.26 | 148300.0 | 27.77 |
2020-03-25 | 27.5 | 25.56 | 27.46 | 25.99 | 158400.0 | 25.54 |
2020-03-24 | 28.12 | 26.25 | 27.14 | 27.41 | 135800.0 | 26.94 |
2020-03-23 | 26.84 | 24.13 | 26.51 | 25.9 | 183300.0 | 25.45 |
2020-03-20 | 29.0 | 25.91 | 27.72 | 26.25 | 213100.0 | 25.8 |
2020-03-19 | 28.75 | 26.51 | 27.31 | 27.99 | 245100.0 | 27.51 |
2020-03-18 | 28.82 | 26.99 | 28.09 | 27.73 | 201000.0 | 27.25 |
2020-03-17 | 30.05 | 25.72 | 26.45 | 30.05 | 177600.0 | 29.53 |
2020-03-16 | 27.82 | 25.85 | 26.07 | 25.98 | 122800.0 | 25.53 |
2020-03-13 | 29.99 | 27.68 | 28.83 | 29.99 | 134200.0 | 29.47 |
2020-03-12 | 29.65 | 26.68 | 27.81 | 27.06 | 173100.0 | 26.42 |
2020-03-11 | 31.48 | 29.68 | 31.25 | 29.89 | 122100.0 | 29.18 |
2020-03-10 | 32.66 | 30.17 | 31.95 | 32.13 | 173800.0 | 31.37 |
2020-03-09 | 34.33 | 29.91 | 33.41 | 30.6 | 191200.0 | 29.87 |
2020-03-06 | 36.45 | 34.82 | 35.54 | 35.82 | 164500.0 | 34.97 |
2020-03-05 | 38.56 | 36.56 | 38.13 | 37.29 | 121800.0 | 36.4 |
2020-03-04 | 39.83 | 38.37 | 39.31 | 39.12 | 134900.0 | 38.19 |
2020-03-03 | 41.03 | 38.51 | 40.18 | 38.85 | 81600.0 | 37.93 |
2020-03-02 | 40.52 | 38.21 | 38.26 | 40.42 | 94500.0 | 39.46 |
2020-02-28 | 39.46 | 37.39 | 38.36 | 38.27 | 148200.0 | 37.36 |
2020-02-27 | 41.99 | 39.86 | 40.88 | 39.94 | 108000.0 | 38.99 |
2020-02-26 | 42.64 | 41.59 | 42.24 | 41.8 | 52500.0 | 40.81 |
2020-02-25 | 43.47 | 41.9 | 43.47 | 41.93 | 75800.0 | 40.93 |
2020-02-24 | 43.81 | 43.32 | 43.48 | 43.56 | 73900.0 | 42.52 |
2020-02-21 | 45.48 | 44.72 | 45.29 | 44.85 | 65400.0 | 43.78 |
2020-02-20 | 45.41 | 44.52 | 44.77 | 45.36 | 34200.0 | 44.28 |
2020-02-19 | 45.31 | 44.96 | 45.04 | 44.97 | 39500.0 | 43.9 |
2020-02-18 | 45.15 | 44.8 | 44.98 | 45.04 | 54700.0 | 43.97 |