名前 | Elanco Animal Health Incorporated 5.00% Tangible Equity Units |
ティッカー | ELAT |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 47.89 | 47.2 | 47.2 | 47.58 | 69800.0 | 47.58 |
2021-02-12 | 47.04 | 45.89 | 46.56 | 46.87 | 63900.0 | 46.87 |
2021-02-11 | 46.77 | 45.96 | 46.65 | 46.58 | 81600.0 | 46.58 |
2021-02-10 | 46.7 | 46.21 | 46.51 | 46.7 | 59800.0 | 46.7 |
2021-02-09 | 46.93 | 46.07 | 46.07 | 46.85 | 2100.0 | 46.85 |
2021-02-08 | 46.32 | 46.24 | 46.24 | 46.32 | 19500.0 | 46.32 |
2021-02-05 | 47.11 | 45.85 | 46.15 | 45.85 | 22000.0 | 45.85 |
2021-02-04 | 46.67 | 46.21 | 46.24 | 46.21 | 3900.0 | 46.21 |
2021-02-03 | 46.65 | 45.89 | 46.65 | 46.51 | 3200.0 | 46.51 |
2021-02-02 | 48.05 | 46.96 | 47.95 | 47.72 | 48400.0 | 47.72 |
2021-02-01 | 47.3 | 46.6 | 46.6 | 47.29 | 303400.0 | 47.29 |
2021-01-29 | 46.43 | 45.88 | 46.43 | 46.17 | 35600.0 | 46.17 |
2021-01-28 | 47.68 | 46.48 | 47.51 | 46.48 | 10400.0 | 46.48 |
2021-01-27 | 48.35 | 46.97 | 47.48 | 46.97 | 16800.0 | 46.97 |
2021-01-26 | 47.82 | 47.0 | 47.26 | 47.82 | 153900.0 | 47.82 |
2021-01-25 | 47.53 | 46.82 | 47.53 | 47.33 | 36800.0 | 47.33 |
2021-01-22 | 48.31 | 48.31 | 48.31 | 48.31 | 500.0 | 48.31 |
2021-01-21 | 48.87 | 47.78 | 48.87 | 47.78 | 46500.0 | 47.78 |
2021-01-20 | 48.8 | 48.0 | 48.31 | 48.32 | 41300.0 | 48.32 |
2021-01-19 | 49.35 | 48.5 | 49.35 | 48.8 | 57500.0 | 48.8 |
2021-01-15 | 49.35 | 48.22 | 48.83 | 49.35 | 24600.0 | 49.35 |
2021-01-14 | 49.49 | 49.17 | 49.47 | 49.32 | 352200.0 | 49.32 |
2021-01-13 | 50.18 | 49.41 | 50.18 | 49.41 | 57300.0 | 48.78 |
2021-01-12 | 49.94 | 49.1 | 49.28 | 49.94 | 75300.0 | 49.31 |
2021-01-11 | 49.2 | 48.73 | 48.75 | 49.0 | 3500.0 | 48.38 |
2021-01-08 | 49.07 | 49.07 | 49.07 | 49.07 | 189600.0 | 48.45 |
2021-01-07 | 49.04 | 48.82 | 48.82 | 49.04 | 1800.0 | 48.42 |
2021-01-06 | 49.37 | 48.49 | 48.5 | 49.01 | 2800.0 | 48.39 |
2021-01-05 | 48.54 | 47.99 | 48.25 | 48.39 | 20000.0 | 47.78 |
2021-01-04 | 48.25 | 47.63 | 48.25 | 48.07 | 2200.0 | 47.46 |
2020-12-31 | 48.84 | 47.54 | 48.04 | 48.84 | 62600.0 | 48.22 |
2020-12-30 | 48.16 | 47.74 | 47.79 | 47.74 | 4600.0 | 47.14 |
2020-12-29 | 48.57 | 47.84 | 48.45 | 48.0 | 5600.0 | 47.39 |
2020-12-28 | 48.76 | 47.89 | 48.2 | 48.76 | 8800.0 | 48.14 |
2020-12-24 | 48.29 | 47.8 | 48.0 | 48.25 | 4400.0 | 47.64 |
2020-12-23 | 48.15 | 47.2 | 47.76 | 48.06 | 10100.0 | 47.45 |
2020-12-22 | 48.0 | 46.76 | 46.76 | 48.0 | 6200.0 | 47.39 |
2020-12-21 | 47.28 | 46.68 | 46.92 | 46.85 | 6000.0 | 46.26 |
2020-12-18 | 47.95 | 46.92 | 47.95 | 47.39 | 78100.0 | 46.79 |
2020-12-17 | 47.77 | 47.13 | 47.33 | 47.7 | 5000.0 | 47.1 |
2020-12-16 | 47.42 | 46.7 | 47.42 | 46.93 | 17600.0 | 46.34 |
2020-12-15 | 48.71 | 45.22 | 45.35 | 48.15 | 601100.0 | 47.54 |
2020-12-14 | 45.64 | 45.31 | 45.37 | 45.38 | 20300.0 | 44.81 |
2020-12-11 | 45.64 | 44.7 | 45.64 | 45.36 | 4200.0 | 44.79 |
2020-12-10 | 45.82 | 45.42 | 45.58 | 45.51 | 2500.0 | 44.93 |
2020-12-09 | 46.85 | 45.58 | 46.49 | 45.6 | 5200.0 | 45.02 |
2020-12-08 | 46.85 | 46.27 | 46.27 | 46.6 | 7000.0 | 46.01 |
2020-12-07 | 46.41 | 46.06 | 46.41 | 46.27 | 24600.0 | 45.68 |
2020-12-04 | 46.15 | 45.7 | 46.1 | 45.83 | 6200.0 | 45.25 |
2020-12-03 | 47.06 | 45.9 | 47.0 | 46.0 | 92300.0 | 45.42 |
2020-12-02 | 46.99 | 46.23 | 46.32 | 46.78 | 14200.0 | 46.19 |
2020-12-01 | 47.75 | 45.87 | 47.75 | 46.12 | 73300.0 | 45.54 |
2020-11-30 | 48.7 | 47.09 | 48.42 | 47.46 | 50600.0 | 46.86 |
2020-11-27 | 48.63 | 48.46 | 48.46 | 48.63 | 1400.0 | 48.01 |
2020-11-25 | 49.48 | 48.1 | 48.28 | 49.19 | 4400.0 | 48.57 |
2020-11-24 | 49.84 | 48.37 | 49.84 | 49.05 | 145700.0 | 48.43 |
2020-11-23 | 48.43 | 47.45 | 47.45 | 48.08 | 50600.0 | 47.47 |
2020-11-20 | 46.48 | 45.84 | 46.06 | 46.12 | 2400.0 | 45.54 |
2020-11-19 | 46.55 | 46.1 | 46.55 | 46.14 | 3000.0 | 45.56 |
2020-11-18 | 47.24 | 45.96 | 47.21 | 46.09 | 4200.0 | 45.51 |
2020-11-17 | 48.19 | 47.0 | 47.0 | 47.37 | 8200.0 | 46.77 |
2020-11-16 | 48.17 | 46.43 | 47.45 | 47.27 | 46100.0 | 46.67 |
2020-11-13 | 47.2 | 46.58 | 46.93 | 47.1 | 72000.0 | 46.5 |
2020-11-12 | 47.3 | 46.46 | 46.46 | 46.72 | 4400.0 | 46.13 |
2020-11-11 | 47.81 | 46.57 | 47.81 | 47.1 | 127700.0 | 46.5 |
2020-11-10 | 48.43 | 46.67 | 48.02 | 48.43 | 4700.0 | 47.82 |
2020-11-09 | 48.43 | 46.65 | 46.65 | 48.33 | 7800.0 | 47.72 |
2020-11-06 | 49.39 | 43.84 | 46.84 | 46.47 | 85700.0 | 45.88 |
2020-11-05 | 50.01 | 49.55 | 49.98 | 50.01 | 94100.0 | 49.38 |
2020-11-04 | 49.16 | 48.62 | 48.62 | 49.11 | 7200.0 | 48.49 |
2020-11-03 | 49.33 | 48.4 | 48.98 | 48.4 | 174900.0 | 47.78 |
2020-11-02 | 49.25 | 48.7 | 48.8 | 49.05 | 13200.0 | 48.43 |
2020-10-30 | 48.88 | 47.88 | 48.88 | 48.37 | 23700.0 | 47.76 |
2020-10-29 | 48.79 | 47.77 | 47.77 | 48.79 | 3400.0 | 48.17 |
2020-10-28 | 48.91 | 47.79 | 48.3 | 47.85 | 34600.0 | 47.24 |
2020-10-27 | 48.93 | 47.98 | 48.03 | 48.93 | 1800.0 | 48.31 |
2020-10-26 | 48.25 | 47.85 | 47.85 | 48.06 | 1300.0 | 47.45 |
2020-10-23 | 48.92 | 48.5 | 48.5 | 48.92 | 1600.0 | 48.3 |
2020-10-22 | 48.46 | 48.03 | 48.07 | 48.41 | 109500.0 | 47.8 |
2020-10-21 | 49.05 | 47.31 | 48.32 | 47.38 | 48300.0 | 46.78 |
2020-10-20 | 48.7 | 48.32 | 48.34 | 48.58 | 2500.0 | 47.97 |
2020-10-19 | 48.01 | 47.76 | 48.01 | 47.99 | 8600.0 | 47.38 |
2020-10-16 | 49.72 | 49.12 | 49.72 | 49.12 | 214500.0 | 48.5 |
2020-10-15 | 49.48 | 48.77 | 49.4 | 49.4 | 81400.0 | 48.78 |
2020-10-14 | 50.21 | 49.4 | 50.1 | 49.4 | 2700.0 | 48.78 |
2020-10-13 | 52.29 | 50.4 | 52.05 | 51.07 | 385600.0 | 49.81 |
2020-10-12 | 52.49 | 51.8 | 51.91 | 52.32 | 6100.0 | 51.03 |
2020-10-09 | 52.22 | 51.07 | 51.07 | 51.38 | 297000.0 | 50.1 |
2020-10-08 | 50.63 | 49.16 | 49.49 | 50.3 | 107600.0 | 49.06 |
2020-10-07 | 50.65 | 45.73 | 45.75 | 49.83 | 242700.0 | 48.6 |
2020-10-06 | 46.01 | 45.07 | 45.27 | 45.17 | 10700.0 | 44.05 |
2020-10-05 | 45.18 | 44.92 | 44.93 | 44.94 | 9400.0 | 43.83 |
2020-10-02 | 44.93 | 43.35 | 43.35 | 44.54 | 6000.0 | 43.44 |
2020-10-01 | 44.94 | 43.89 | 44.94 | 44.25 | 7500.0 | 43.16 |
2020-09-30 | 45.53 | 43.54 | 43.55 | 44.36 | 58500.0 | 43.26 |
2020-09-29 | 43.77 | 43.11 | 43.77 | 43.11 | 3300.0 | 42.04 |
2020-09-28 | 44.04 | 43.22 | 43.52 | 43.39 | 130200.0 | 42.32 |
2020-09-25 | 43.22 | 42.59 | 42.59 | 43.14 | 6900.0 | 42.07 |
2020-09-24 | 42.92 | 42.04 | 42.04 | 42.9 | 10200.0 | 41.84 |
2020-09-23 | 43.62 | 42.64 | 43.62 | 42.88 | 118200.0 | 41.82 |
2020-09-22 | 43.97 | 43.26 | 43.26 | 43.97 | 1900.0 | 42.88 |
2020-09-21 | 43.0 | 43.0 | 43.0 | 43.0 | 244100.0 | 41.94 |
2020-09-18 | 43.26 | 43.26 | 43.26 | 43.26 | 200.0 | 42.19 |
2020-09-17 | 44.29 | 44.16 | 44.24 | 44.21 | 1400.0 | 43.12 |
2020-09-16 | 44.87 | 44.04 | 44.04 | 44.17 | 3000.0 | 43.08 |
2020-09-15 | 45.22 | 43.38 | 45.22 | 43.85 | 4200.0 | 42.77 |
2020-09-14 | 44.95 | 44.5 | 44.67 | 44.95 | 1800.0 | 43.84 |
2020-09-11 | 43.95 | 43.95 | 43.95 | 43.95 | 0.0 | 42.86 |
2020-09-10 | 45.13 | 43.86 | 45.13 | 43.95 | 3500.0 | 42.86 |
2020-09-09 | 46.16 | 45.73 | 45.73 | 45.92 | 2100.0 | 44.78 |
2020-09-08 | 45.54 | 44.16 | 44.16 | 44.91 | 49900.0 | 43.8 |
2020-09-04 | 45.35 | 44.7 | 45.35 | 45.19 | 3600.0 | 44.07 |
2020-09-03 | 46.38 | 45.35 | 46.28 | 45.35 | 800.0 | 44.23 |
2020-09-02 | 46.35 | 46.0 | 46.06 | 46.35 | 4500.0 | 45.2 |
2020-09-01 | 46.48 | 46.05 | 46.38 | 46.43 | 4100.0 | 45.28 |
2020-08-31 | 47.14 | 46.31 | 46.85 | 46.31 | 6300.0 | 45.16 |
2020-08-28 | 46.67 | 46.0 | 46.0 | 46.67 | 3300.0 | 45.52 |
2020-08-27 | 46.06 | 45.84 | 46.06 | 45.86 | 32900.0 | 44.73 |
2020-08-26 | 46.31 | 45.38 | 46.31 | 45.38 | 47300.0 | 44.26 |
2020-08-25 | 46.81 | 45.0 | 45.0 | 46.73 | 110900.0 | 45.57 |
2020-08-24 | 44.66 | 44.44 | 44.44 | 44.59 | 2800.0 | 43.49 |
2020-08-21 | 43.9 | 43.75 | 43.76 | 43.8 | 1700.0 | 42.72 |
2020-08-20 | 44.85 | 42.5 | 42.5 | 44.72 | 5100.0 | 43.61 |
2020-08-19 | 43.19 | 42.59 | 43.14 | 42.59 | 37900.0 | 41.54 |
2020-08-18 | 43.07 | 42.3 | 42.41 | 42.96 | 14700.0 | 41.9 |
2020-08-17 | 42.94 | 42.13 | 42.13 | 42.44 | 2900.0 | 41.39 |
2020-08-14 | 42.85 | 41.76 | 41.76 | 42.73 | 3600.0 | 41.67 |
2020-08-13 | 41.78 | 40.95 | 41.78 | 40.95 | 1400.0 | 39.94 |
2020-08-12 | 42.1 | 41.95 | 42.1 | 42.01 | 2400.0 | 40.97 |
2020-08-11 | 42.24 | 41.62 | 41.75 | 41.98 | 3000.0 | 40.94 |
2020-08-10 | 41.36 | 40.89 | 41.32 | 41.24 | 7000.0 | 40.22 |
2020-08-07 | 41.11 | 40.47 | 41.11 | 40.75 | 9000.0 | 39.74 |
2020-08-06 | 41.68 | 40.19 | 41.68 | 40.44 | 60200.0 | 39.44 |
2020-08-05 | 41.87 | 41.21 | 41.21 | 41.58 | 14100.0 | 40.55 |
2020-08-04 | 41.71 | 39.36 | 39.36 | 41.0 | 484500.0 | 39.99 |
2020-08-03 | 40.55 | 39.0 | 39.53 | 39.0 | 78600.0 | 38.04 |
2020-07-31 | 39.89 | 39.26 | 39.47 | 39.51 | 66900.0 | 38.53 |
2020-07-30 | 38.45 | 37.43 | 37.9 | 38.45 | 69000.0 | 37.5 |
2020-07-29 | 37.13 | 36.5 | 36.5 | 37.07 | 129100.0 | 36.15 |
2020-07-28 | 37.48 | 37.05 | 37.38 | 37.19 | 68600.0 | 36.27 |
2020-07-27 | 38.8 | 37.71 | 38.59 | 37.86 | 36100.0 | 36.92 |
2020-07-24 | 40.3 | 40.21 | 40.3 | 40.21 | 1700.0 | 39.22 |
2020-07-23 | 40.58 | 40.0 | 40.3 | 40.42 | 23300.0 | 39.42 |
2020-07-22 | 41.0 | 39.88 | 41.0 | 40.0 | 28900.0 | 39.01 |
2020-07-21 | 41.41 | 40.7 | 41.41 | 40.7 | 10400.0 | 39.69 |
2020-07-20 | 41.21 | 40.71 | 40.9 | 40.71 | 2100.0 | 39.7 |
2020-07-17 | 41.03 | 40.79 | 41.03 | 40.9 | 127900.0 | 39.89 |
2020-07-16 | 41.56 | 41.0 | 41.52 | 41.0 | 12200.0 | 39.99 |
2020-07-15 | 41.94 | 41.5 | 41.75 | 41.5 | 27800.0 | 40.47 |
2020-07-14 | 40.74 | 40.0 | 40.74 | 40.45 | 75200.0 | 39.45 |
2020-07-13 | 41.25 | 40.05 | 40.08 | 41.25 | 3600.0 | 39.62 |
2020-07-10 | 39.66 | 39.2 | 39.2 | 39.38 | 2400.0 | 37.82 |
2020-07-09 | 39.22 | 38.84 | 38.84 | 39.22 | 2000.0 | 37.67 |
2020-07-08 | 38.9 | 38.9 | 38.9 | 38.9 | 300.0 | 37.36 |
2020-07-07 | 39.33 | 38.91 | 39.05 | 38.91 | 1000.0 | 37.37 |
2020-07-06 | 39.21 | 39.0 | 39.0 | 39.21 | 1600.0 | 37.66 |
2020-07-02 | 39.4 | 38.2 | 39.37 | 38.57 | 6200.0 | 37.05 |
2020-07-01 | 39.0 | 38.19 | 39.0 | 38.19 | 15800.0 | 36.68 |
2020-06-30 | 38.81 | 38.26 | 38.74 | 38.44 | 86600.0 | 36.92 |
2020-06-29 | 40.48 | 37.51 | 40.33 | 38.55 | 88000.0 | 37.02 |
2020-06-26 | 39.1 | 38.5 | 39.1 | 38.5 | 600.0 | 36.98 |
2020-06-25 | 41.51 | 38.7 | 40.01 | 39.1 | 2200.0 | 37.56 |
2020-06-24 | 40.19 | 38.75 | 40.0 | 40.19 | 3700.0 | 38.6 |
2020-06-23 | 40.58 | 40.06 | 40.43 | 40.5 | 4500.0 | 38.9 |
2020-06-22 | 39.87 | 39.13 | 39.35 | 39.84 | 7900.0 | 38.27 |
2020-06-19 | 40.19 | 39.47 | 40.19 | 39.91 | 19700.0 | 38.33 |
2020-06-18 | 40.34 | 39.15 | 39.72 | 39.95 | 8300.0 | 38.37 |
2020-06-17 | 40.07 | 39.68 | 39.93 | 39.72 | 7200.0 | 38.15 |
2020-06-16 | 40.26 | 39.92 | 40.2 | 40.01 | 150000.0 | 38.43 |
2020-06-15 | 39.82 | 38.55 | 38.97 | 39.22 | 120000.0 | 37.67 |
2020-06-12 | 40.39 | 38.89 | 39.0 | 39.79 | 49700.0 | 38.22 |
2020-06-11 | 40.72 | 38.41 | 39.75 | 38.41 | 24800.0 | 36.89 |
2020-06-10 | 41.5 | 41.11 | 41.5 | 41.44 | 5500.0 | 39.8 |
2020-06-09 | 42.81 | 42.09 | 42.09 | 42.22 | 58700.0 | 40.55 |
2020-06-08 | 42.74 | 41.98 | 42.0 | 42.74 | 30200.0 | 41.05 |
2020-06-05 | 42.09 | 40.46 | 40.72 | 41.5 | 220800.0 | 39.86 |
2020-06-04 | 39.78 | 39.4 | 39.75 | 39.4 | 7100.0 | 37.84 |
2020-06-03 | 41.47 | 39.24 | 39.46 | 39.5 | 21500.0 | 37.94 |
2020-06-02 | 39.18 | 38.99 | 39.0 | 39.18 | 36900.0 | 37.63 |
2020-06-01 | 38.11 | 37.81 | 38.02 | 38.11 | 2300.0 | 36.6 |
2020-05-29 | 38.24 | 37.21 | 37.84 | 38.03 | 34800.0 | 36.53 |
2020-05-28 | 38.75 | 38.12 | 38.54 | 38.2 | 69000.0 | 36.69 |
2020-05-27 | 38.12 | 36.01 | 36.02 | 38.12 | 2200.0 | 36.61 |
2020-05-26 | 35.95 | 35.76 | 35.76 | 35.95 | 8300.0 | 34.53 |
2020-05-22 | 35.75 | 34.8 | 35.45 | 35.11 | 10300.0 | 33.72 |
2020-05-21 | 35.81 | 34.8 | 35.7 | 35.2 | 652900.0 | 33.81 |
2020-05-20 | 36.36 | 35.79 | 36.0 | 35.94 | 33000.0 | 34.52 |
2020-05-19 | 35.95 | 35.11 | 35.11 | 35.87 | 3900.0 | 34.45 |
2020-05-18 | 36.03 | 35.45 | 35.63 | 35.8 | 79800.0 | 34.39 |
2020-05-15 | 36.68 | 35.08 | 36.68 | 35.2 | 9700.0 | 33.81 |
2020-05-14 | 36.08 | 35.25 | 35.25 | 36.08 | 105700.0 | 34.65 |
2020-05-13 | 36.62 | 35.66 | 36.31 | 35.91 | 96000.0 | 34.49 |
2020-05-12 | 37.99 | 37.0 | 37.99 | 37.1 | 211400.0 | 35.63 |
2020-05-11 | 38.61 | 35.99 | 36.0 | 38.33 | 249100.0 | 36.82 |
2020-05-08 | 40.0 | 37.34 | 38.12 | 37.64 | 327600.0 | 36.15 |
2020-05-07 | 41.91 | 37.0 | 41.91 | 37.0 | 542000.0 | 35.54 |
2020-05-06 | 44.14 | 42.75 | 42.75 | 43.26 | 111200.0 | 41.55 |
2020-05-05 | 46.79 | 44.52 | 46.79 | 44.69 | 4900.0 | 42.92 |
2020-05-04 | 44.6 | 44.35 | 44.6 | 44.35 | 700.0 | 42.6 |
2020-05-01 | 45.24 | 44.35 | 45.09 | 45.24 | 51000.0 | 43.45 |
2020-04-30 | 46.43 | 44.9 | 45.26 | 46.0 | 217600.0 | 44.18 |
2020-04-29 | 46.92 | 46.16 | 46.92 | 46.16 | 2100.0 | 44.34 |
2020-04-28 | 45.1 | 44.06 | 44.35 | 45.1 | 20900.0 | 43.32 |
2020-04-27 | 45.4 | 43.72 | 43.72 | 45.15 | 12100.0 | 43.37 |
2020-04-24 | 43.24 | 42.86 | 42.94 | 43.24 | 160100.0 | 41.53 |
2020-04-23 | 43.81 | 43.52 | 43.81 | 43.52 | 494900.0 | 41.8 |
2020-04-22 | 43.56 | 43.53 | 43.56 | 43.54 | 2000.0 | 41.82 |
2020-04-21 | 44.34 | 41.74 | 44.34 | 43.52 | 31500.0 | 41.8 |
2020-04-20 | 47.57 | 45.4 | 47.57 | 45.87 | 4500.0 | 44.06 |
2020-04-17 | 46.18 | 44.2 | 44.63 | 46.18 | 1300.0 | 44.36 |
2020-04-16 | 42.67 | 41.65 | 41.65 | 42.58 | 201600.0 | 40.9 |
2020-04-15 | 43.04 | 42.52 | 42.63 | 42.97 | 3000.0 | 41.27 |
2020-04-14 | 44.2 | 43.43 | 44.17 | 43.97 | 3700.0 | 42.23 |
2020-04-13 | 43.95 | 43.75 | 43.75 | 43.8 | 2900.0 | 41.44 |
2020-04-09 | 45.86 | 44.45 | 44.45 | 45.86 | 74400.0 | 43.39 |
2020-04-08 | 44.07 | 42.34 | 43.87 | 42.34 | 2700.0 | 40.06 |
2020-04-07 | 41.99 | 41.47 | 41.47 | 41.99 | 1500.0 | 39.73 |
2020-04-06 | 40.61 | 39.62 | 39.62 | 40.02 | 1400.0 | 37.87 |
2020-04-03 | 38.29 | 37.55 | 38.29 | 37.74 | 4800.0 | 35.71 |
2020-04-02 | 39.66 | 37.43 | 37.43 | 37.57 | 31100.0 | 35.55 |
2020-04-01 | 40.79 | 37.83 | 38.72 | 39.81 | 15900.0 | 37.67 |
2020-03-31 | 43.49 | 41.11 | 41.11 | 41.14 | 6500.0 | 38.93 |
2020-03-30 | 43.04 | 40.31 | 41.0 | 41.55 | 2800.0 | 39.31 |
2020-03-27 | 42.42 | 39.45 | 39.45 | 42.42 | 900.0 | 40.14 |
2020-03-26 | 40.72 | 38.13 | 38.13 | 40.22 | 37700.0 | 38.06 |
2020-03-25 | 37.5 | 35.73 | 37.15 | 36.32 | 205300.0 | 34.36 |
2020-03-24 | 36.77 | 34.91 | 36.77 | 35.84 | 203800.0 | 33.91 |
2020-03-23 | 35.24 | 32.48 | 35.0 | 33.43 | 148300.0 | 31.63 |
2020-03-20 | 36.0 | 33.0 | 33.0 | 34.84 | 9000.0 | 32.96 |
2020-03-19 | 35.74 | 30.98 | 32.07 | 32.45 | 16300.0 | 30.7 |
2020-03-18 | 37.91 | 30.73 | 37.91 | 34.41 | 55100.0 | 32.56 |
2020-03-17 | 39.3 | 35.01 | 36.76 | 38.77 | 421500.0 | 36.68 |
2020-03-16 | 38.91 | 35.0 | 35.66 | 35.0 | 48400.0 | 33.12 |
2020-03-13 | 41.7 | 39.48 | 40.53 | 40.0 | 116200.0 | 37.85 |
2020-03-12 | 43.96 | 39.54 | 43.96 | 39.54 | 121700.0 | 37.41 |
2020-03-11 | 46.0 | 45.2 | 46.0 | 45.43 | 6100.0 | 42.98 |
2020-03-10 | 47.56 | 45.56 | 46.97 | 46.84 | 123400.0 | 44.32 |
2020-03-09 | 48.05 | 45.58 | 45.75 | 45.83 | 28100.0 | 43.36 |
2020-03-06 | 49.25 | 47.84 | 49.25 | 48.6 | 262300.0 | 45.98 |
2020-03-05 | 50.82 | 49.44 | 50.59 | 49.58 | 340100.0 | 46.91 |
2020-03-04 | 51.66 | 50.28 | 50.36 | 51.66 | 33800.0 | 48.88 |
2020-03-03 | 51.76 | 50.35 | 51.41 | 50.42 | 168100.0 | 47.71 |
2020-03-02 | 51.44 | 50.49 | 50.94 | 51.12 | 176700.0 | 48.37 |
2020-02-28 | 51.44 | 50.0 | 50.45 | 51.05 | 1243700.0 | 48.3 |
2020-02-27 | 53.15 | 51.65 | 51.91 | 51.65 | 138100.0 | 48.87 |
2020-02-26 | 53.37 | 52.2 | 53.1 | 52.29 | 890800.0 | 49.48 |
2020-02-25 | 53.81 | 52.75 | 53.8 | 52.75 | 224900.0 | 49.91 |
2020-02-24 | 54.94 | 53.55 | 54.94 | 53.93 | 175600.0 | 51.03 |
2020-02-21 | 55.18 | 53.93 | 53.93 | 55.05 | 359600.0 | 52.09 |
2020-02-20 | 56.0 | 53.59 | 56.0 | 54.25 | 148600.0 | 51.33 |
2020-02-19 | 54.4 | 53.13 | 54.25 | 54.15 | 279600.0 | 51.24 |
2020-02-18 | 55.64 | 54.35 | 55.64 | 54.41 | 28600.0 | 51.48 |