名前 | Hormel Foods Corporation Common Stock |
ティッカー | HRL |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.19 | 46.71 | 48.14 | 47.07 | 3601700.0 | 47.07 |
2021-02-12 | 48.47 | 47.67 | 48.3 | 48.24 | 3261600.0 | 48.24 |
2021-02-11 | 49.9 | 47.66 | 49.7 | 48.18 | 3973900.0 | 48.18 |
2021-02-10 | 50.08 | 49.34 | 49.73 | 49.83 | 3001300.0 | 49.83 |
2021-02-09 | 49.99 | 49.35 | 49.95 | 49.48 | 2497500.0 | 49.48 |
2021-02-08 | 49.83 | 49.0 | 49.12 | 49.8 | 2612800.0 | 49.8 |
2021-02-05 | 49.2 | 48.55 | 49.18 | 49.06 | 2301300.0 | 49.06 |
2021-02-04 | 49.16 | 47.67 | 48.08 | 49.02 | 4486200.0 | 49.02 |
2021-02-03 | 48.52 | 46.76 | 48.35 | 47.88 | 3892800.0 | 47.88 |
2021-02-02 | 50.86 | 46.5 | 47.01 | 48.75 | 7651100.0 | 48.75 |
2021-02-01 | 47.16 | 45.98 | 46.66 | 46.92 | 3333100.0 | 46.92 |
2021-01-29 | 48.87 | 46.28 | 48.0 | 46.86 | 8025900.0 | 46.86 |
2021-01-28 | 50.5 | 47.61 | 49.96 | 47.96 | 3757100.0 | 47.96 |
2021-01-27 | 50.79 | 48.45 | 48.5 | 50.5 | 5654800.0 | 50.5 |
2021-01-26 | 48.76 | 46.68 | 47.0 | 48.52 | 4779800.0 | 48.52 |
2021-01-25 | 47.2 | 45.36 | 45.41 | 47.04 | 4178200.0 | 47.04 |
2021-01-22 | 45.68 | 45.13 | 45.26 | 45.41 | 1826500.0 | 45.41 |
2021-01-21 | 45.43 | 44.54 | 44.62 | 45.25 | 2257200.0 | 45.25 |
2021-01-20 | 45.01 | 44.47 | 44.73 | 44.73 | 2577300.0 | 44.73 |
2021-01-19 | 45.13 | 44.4 | 45.02 | 44.75 | 2391300.0 | 44.75 |
2021-01-15 | 44.99 | 43.89 | 43.98 | 44.87 | 6809000.0 | 44.87 |
2021-01-14 | 44.29 | 43.45 | 44.27 | 43.97 | 2677700.0 | 43.97 |
2021-01-13 | 44.56 | 43.66 | 43.7 | 44.01 | 2695800.0 | 44.01 |
2021-01-12 | 44.41 | 43.54 | 44.41 | 44.07 | 3507600.0 | 44.07 |
2021-01-11 | 45.66 | 44.28 | 45.43 | 44.43 | 2896900.0 | 44.43 |
2021-01-08 | 45.72 | 44.9 | 45.62 | 45.44 | 2171800.0 | 45.44 |
2021-01-07 | 46.14 | 45.45 | 46.1 | 45.72 | 1882900.0 | 45.48 |
2021-01-06 | 46.35 | 45.54 | 45.63 | 46.07 | 2258300.0 | 45.82 |
2021-01-05 | 46.31 | 45.52 | 46.18 | 45.79 | 2307900.0 | 45.54 |
2021-01-04 | 46.74 | 45.75 | 46.69 | 46.31 | 2593400.0 | 46.06 |
2020-12-31 | 46.65 | 45.88 | 46.54 | 46.61 | 2257800.0 | 46.36 |
2020-12-30 | 46.75 | 46.4 | 46.73 | 46.44 | 903700.0 | 46.19 |
2020-12-29 | 47.39 | 46.49 | 47.31 | 46.75 | 1374500.0 | 46.5 |
2020-12-28 | 47.43 | 46.86 | 47.28 | 47.22 | 984200.0 | 46.97 |
2020-12-24 | 47.29 | 46.82 | 47.23 | 47.17 | 567300.0 | 46.92 |
2020-12-23 | 47.48 | 47.01 | 47.17 | 47.34 | 1145700.0 | 47.09 |
2020-12-22 | 47.61 | 46.92 | 47.5 | 47.03 | 1464000.0 | 46.78 |
2020-12-21 | 47.74 | 46.98 | 47.58 | 47.64 | 1805200.0 | 47.38 |
2020-12-18 | 48.18 | 47.6 | 47.78 | 47.94 | 3127000.0 | 47.68 |
2020-12-17 | 48.02 | 47.3 | 47.35 | 47.77 | 1854400.0 | 47.51 |
2020-12-16 | 47.89 | 47.19 | 47.47 | 47.22 | 1557200.0 | 46.97 |
2020-12-15 | 47.55 | 47.03 | 47.2 | 47.33 | 1356300.0 | 47.08 |
2020-12-14 | 48.02 | 47.16 | 47.3 | 47.2 | 1616600.0 | 46.95 |
2020-12-11 | 47.49 | 46.57 | 46.71 | 47.2 | 1599300.0 | 46.95 |
2020-12-10 | 47.21 | 46.49 | 47.11 | 46.6 | 1621500.0 | 46.35 |
2020-12-09 | 47.29 | 46.74 | 47.29 | 47.07 | 1680200.0 | 46.82 |
2020-12-08 | 47.67 | 46.75 | 47.04 | 47.48 | 1653800.0 | 47.23 |
2020-12-07 | 47.69 | 46.94 | 47.5 | 47.15 | 1655900.0 | 46.9 |
2020-12-04 | 47.48 | 46.94 | 47.44 | 47.38 | 2105200.0 | 47.13 |
2020-12-03 | 47.44 | 46.61 | 46.79 | 47.24 | 2042400.0 | 46.99 |
2020-12-02 | 47.92 | 46.7 | 47.69 | 46.97 | 1848100.0 | 46.72 |
2020-12-01 | 47.83 | 47.16 | 47.41 | 47.53 | 2122700.0 | 47.28 |
2020-11-30 | 47.32 | 46.59 | 47.25 | 47.18 | 3412800.0 | 46.93 |
2020-11-27 | 47.22 | 46.51 | 47.19 | 47.2 | 1146200.0 | 46.95 |
2020-11-25 | 47.55 | 46.66 | 46.82 | 46.87 | 3062300.0 | 46.62 |
2020-11-24 | 49.8 | 47.17 | 49.3 | 47.21 | 5300100.0 | 46.96 |
2020-11-23 | 50.29 | 49.59 | 50.02 | 50.03 | 3348900.0 | 49.76 |
2020-11-20 | 50.32 | 49.42 | 49.94 | 50.13 | 2570100.0 | 49.86 |
2020-11-19 | 50.18 | 49.36 | 50.0 | 49.99 | 1640100.0 | 49.72 |
2020-11-18 | 51.48 | 50.0 | 51.45 | 50.01 | 1697200.0 | 49.74 |
2020-11-17 | 52.29 | 51.24 | 52.16 | 51.33 | 1536500.0 | 51.05 |
2020-11-16 | 52.51 | 51.78 | 52.33 | 52.51 | 1070100.0 | 52.23 |
2020-11-13 | 52.28 | 51.49 | 51.79 | 52.15 | 1122900.0 | 51.87 |
2020-11-12 | 52.19 | 51.22 | 52.19 | 51.72 | 1510500.0 | 51.44 |
2020-11-11 | 52.17 | 50.93 | 51.3 | 51.96 | 1511900.0 | 51.68 |
2020-11-10 | 50.96 | 49.14 | 49.43 | 50.94 | 1497400.0 | 50.67 |
2020-11-09 | 51.37 | 49.35 | 50.89 | 49.49 | 1972100.0 | 49.22 |
2020-11-06 | 50.23 | 49.48 | 49.69 | 49.9 | 1784400.0 | 49.63 |
2020-11-05 | 50.8 | 49.5 | 50.55 | 49.56 | 1533700.0 | 49.29 |
2020-11-04 | 51.2 | 49.91 | 50.25 | 50.15 | 3339200.0 | 49.88 |
2020-11-03 | 50.61 | 49.69 | 49.69 | 50.0 | 2111100.0 | 49.73 |
2020-11-02 | 49.56 | 48.8 | 49.15 | 49.46 | 1735400.0 | 49.19 |
2020-10-30 | 49.26 | 48.4 | 48.57 | 48.69 | 2034300.0 | 48.43 |
2020-10-29 | 49.3 | 48.3 | 48.76 | 48.7 | 1798700.0 | 48.44 |
2020-10-28 | 49.98 | 48.56 | 49.82 | 48.62 | 1895800.0 | 48.36 |
2020-10-27 | 50.45 | 49.45 | 49.57 | 50.03 | 1918800.0 | 49.76 |
2020-10-26 | 49.83 | 49.26 | 49.43 | 49.45 | 1350400.0 | 49.19 |
2020-10-23 | 49.67 | 49.16 | 49.35 | 49.61 | 975500.0 | 49.34 |
2020-10-22 | 49.65 | 49.06 | 49.25 | 49.33 | 1000600.0 | 49.07 |
2020-10-21 | 49.5 | 48.62 | 48.62 | 49.27 | 1265500.0 | 49.01 |
2020-10-20 | 49.37 | 48.58 | 49.07 | 48.76 | 1059000.0 | 48.5 |
2020-10-19 | 49.86 | 48.91 | 49.43 | 49.02 | 1902800.0 | 48.76 |
2020-10-16 | 50.62 | 49.5 | 50.3 | 49.54 | 5536400.0 | 49.27 |
2020-10-15 | 50.63 | 49.84 | 50.01 | 50.47 | 1502700.0 | 49.97 |
2020-10-14 | 50.82 | 49.93 | 50.57 | 50.23 | 1653000.0 | 49.73 |
2020-10-13 | 51.1 | 50.05 | 50.05 | 50.64 | 2421300.0 | 50.14 |
2020-10-12 | 50.36 | 49.05 | 49.36 | 50.1 | 2254500.0 | 49.6 |
2020-10-09 | 49.41 | 48.77 | 49.11 | 48.96 | 1675400.0 | 48.47 |
2020-10-08 | 49.81 | 48.88 | 49.46 | 49.1 | 1044100.0 | 48.61 |
2020-10-07 | 49.6 | 48.74 | 48.87 | 49.33 | 1355400.0 | 48.84 |
2020-10-06 | 49.66 | 48.69 | 49.44 | 48.85 | 1192200.0 | 48.36 |
2020-10-05 | 49.51 | 48.73 | 48.99 | 49.5 | 904800.0 | 49.01 |
2020-10-02 | 49.75 | 48.82 | 49.18 | 49.02 | 983300.0 | 48.53 |
2020-10-01 | 49.4 | 48.45 | 49.07 | 49.28 | 1316800.0 | 48.79 |
2020-09-30 | 49.23 | 48.55 | 48.7 | 48.89 | 1490300.0 | 48.4 |
2020-09-29 | 49.29 | 48.39 | 48.93 | 48.51 | 1345100.0 | 48.03 |
2020-09-28 | 49.31 | 48.73 | 48.99 | 48.96 | 1169200.0 | 48.47 |
2020-09-25 | 48.91 | 48.07 | 48.11 | 48.84 | 1055400.0 | 48.35 |
2020-09-24 | 48.67 | 47.71 | 47.75 | 48.28 | 1353100.0 | 47.8 |
2020-09-23 | 49.08 | 47.4 | 49.01 | 47.66 | 2415700.0 | 47.19 |
2020-09-22 | 49.07 | 48.33 | 48.5 | 48.71 | 1340500.0 | 48.23 |
2020-09-21 | 49.18 | 47.93 | 48.5 | 48.47 | 1587500.0 | 47.99 |
2020-09-18 | 49.82 | 48.51 | 49.36 | 48.75 | 2086100.0 | 48.27 |
2020-09-17 | 49.64 | 48.91 | 49.39 | 49.51 | 1586100.0 | 49.02 |
2020-09-16 | 50.1 | 49.42 | 49.86 | 49.45 | 1390000.0 | 48.96 |
2020-09-15 | 50.36 | 49.78 | 50.35 | 49.81 | 1422400.0 | 49.31 |
2020-09-14 | 50.6 | 49.93 | 49.95 | 50.25 | 1020600.0 | 49.75 |
2020-09-11 | 50.09 | 49.39 | 49.7 | 49.83 | 1304800.0 | 49.33 |
2020-09-10 | 50.78 | 49.61 | 50.57 | 49.72 | 1760800.0 | 49.23 |
2020-09-09 | 51.39 | 50.47 | 50.63 | 50.67 | 1386800.0 | 50.17 |
2020-09-08 | 51.27 | 50.21 | 51.09 | 50.25 | 1944700.0 | 49.75 |
2020-09-04 | 51.34 | 50.53 | 50.95 | 51.08 | 1351900.0 | 50.57 |
2020-09-03 | 52.37 | 50.48 | 51.4 | 50.99 | 1927000.0 | 50.48 |
2020-09-02 | 51.42 | 50.48 | 50.69 | 51.33 | 2094200.0 | 50.82 |
2020-09-01 | 51.06 | 50.06 | 51.06 | 50.69 | 2240100.0 | 50.19 |
2020-08-31 | 51.14 | 50.34 | 50.47 | 50.98 | 2453400.0 | 50.47 |
2020-08-28 | 51.16 | 50.31 | 51.05 | 50.62 | 1470300.0 | 50.12 |
2020-08-27 | 52.12 | 51.12 | 51.19 | 51.31 | 1429000.0 | 50.8 |
2020-08-26 | 51.46 | 50.21 | 51.21 | 50.98 | 2335800.0 | 50.47 |
2020-08-25 | 52.81 | 51.26 | 52.45 | 51.54 | 2828100.0 | 51.03 |
2020-08-24 | 52.97 | 52.16 | 52.95 | 52.64 | 1685800.0 | 52.12 |
2020-08-21 | 52.83 | 52.26 | 52.58 | 52.68 | 1420100.0 | 52.16 |
2020-08-20 | 52.67 | 52.2 | 52.27 | 52.55 | 737200.0 | 52.03 |
2020-08-19 | 52.79 | 52.11 | 52.72 | 52.43 | 1121200.0 | 51.91 |
2020-08-18 | 52.9 | 52.09 | 52.39 | 52.71 | 1040300.0 | 52.19 |
2020-08-17 | 52.68 | 52.05 | 52.18 | 52.42 | 855000.0 | 51.9 |
2020-08-14 | 52.51 | 51.96 | 52.19 | 52.23 | 932800.0 | 51.71 |
2020-08-13 | 52.26 | 51.63 | 51.95 | 52.12 | 1069200.0 | 51.6 |
2020-08-12 | 52.5 | 51.59 | 51.7 | 52.03 | 1296900.0 | 51.51 |
2020-08-11 | 52.2 | 51.29 | 52.03 | 51.41 | 1162500.0 | 50.9 |
2020-08-10 | 52.18 | 51.54 | 51.72 | 51.98 | 1028500.0 | 51.46 |
2020-08-07 | 51.95 | 50.97 | 51.13 | 51.62 | 1252900.0 | 51.11 |
2020-08-06 | 51.23 | 50.74 | 50.82 | 51.18 | 807500.0 | 50.67 |
2020-08-05 | 51.43 | 50.59 | 51.04 | 50.86 | 1567100.0 | 50.35 |
2020-08-04 | 51.17 | 50.41 | 50.73 | 51.13 | 1572300.0 | 50.62 |
2020-08-03 | 51.24 | 50.63 | 51.04 | 50.8 | 1210000.0 | 50.3 |
2020-07-31 | 51.17 | 50.25 | 50.46 | 50.86 | 2196000.0 | 50.35 |
2020-07-30 | 50.9 | 50.16 | 50.54 | 50.75 | 1134500.0 | 50.25 |
2020-07-29 | 51.08 | 50.44 | 50.82 | 50.84 | 1254700.0 | 50.33 |
2020-07-28 | 51.12 | 50.44 | 50.6 | 50.56 | 1120200.0 | 50.06 |
2020-07-27 | 50.84 | 50.37 | 50.39 | 50.55 | 1013100.0 | 50.05 |
2020-07-24 | 51.09 | 49.93 | 50.66 | 50.27 | 1306400.0 | 49.77 |
2020-07-23 | 50.57 | 49.86 | 50.02 | 50.55 | 1182600.0 | 50.05 |
2020-07-22 | 49.96 | 48.96 | 49.89 | 49.78 | 1076400.0 | 49.29 |
2020-07-21 | 50.44 | 49.5 | 49.5 | 49.75 | 1660800.0 | 49.26 |
2020-07-20 | 50.09 | 49.33 | 49.86 | 49.7 | 1116600.0 | 49.21 |
2020-07-17 | 50.23 | 49.76 | 49.82 | 49.92 | 2097000.0 | 49.42 |
2020-07-16 | 49.74 | 48.72 | 48.79 | 49.53 | 1873200.0 | 49.04 |
2020-07-15 | 49.39 | 48.66 | 49.1 | 48.82 | 1298600.0 | 48.33 |
2020-07-14 | 49.12 | 48.06 | 48.06 | 49.09 | 1260200.0 | 48.6 |
2020-07-13 | 48.74 | 47.87 | 48.47 | 48.06 | 1705200.0 | 47.58 |
2020-07-10 | 48.26 | 46.81 | 46.83 | 48.2 | 1812800.0 | 47.72 |
2020-07-09 | 47.77 | 46.86 | 47.6 | 47.01 | 2449300.0 | 46.31 |
2020-07-08 | 48.26 | 47.59 | 48.11 | 47.91 | 1273400.0 | 47.2 |
2020-07-07 | 48.21 | 47.47 | 47.83 | 48.15 | 2672800.0 | 47.44 |
2020-07-06 | 48.74 | 47.78 | 48.38 | 47.99 | 1436000.0 | 47.28 |
2020-07-02 | 48.45 | 47.71 | 47.74 | 48.08 | 2034200.0 | 47.37 |
2020-07-01 | 48.37 | 47.39 | 48.37 | 47.44 | 2269300.0 | 46.74 |
2020-06-30 | 48.71 | 47.95 | 48.62 | 48.27 | 2941300.0 | 47.55 |
2020-06-29 | 49.01 | 48.06 | 48.46 | 48.34 | 2028200.0 | 47.62 |
2020-06-26 | 49.06 | 47.89 | 48.77 | 48.21 | 2380100.0 | 47.49 |
2020-06-25 | 48.69 | 47.74 | 47.85 | 48.67 | 1906200.0 | 47.95 |
2020-06-24 | 47.97 | 47.2 | 47.44 | 47.76 | 1822400.0 | 47.05 |
2020-06-23 | 48.67 | 47.57 | 48.67 | 47.6 | 1474300.0 | 46.89 |
2020-06-22 | 48.77 | 48.23 | 48.48 | 48.39 | 1507600.0 | 47.67 |
2020-06-19 | 48.92 | 48.36 | 48.78 | 48.55 | 3672400.0 | 47.83 |
2020-06-18 | 48.27 | 47.77 | 47.95 | 48.15 | 1798500.0 | 47.44 |
2020-06-17 | 48.34 | 47.59 | 48.03 | 48.01 | 1811600.0 | 47.3 |
2020-06-16 | 48.02 | 47.18 | 47.62 | 47.8 | 1561400.0 | 47.09 |
2020-06-15 | 47.11 | 45.93 | 46.4 | 47.09 | 1863600.0 | 46.39 |
2020-06-12 | 47.38 | 46.31 | 47.17 | 46.67 | 1762700.0 | 45.98 |
2020-06-11 | 48.04 | 46.76 | 47.59 | 46.84 | 2098400.0 | 46.14 |
2020-06-10 | 48.64 | 47.84 | 48.25 | 48.03 | 1808200.0 | 47.32 |
2020-06-09 | 48.34 | 47.6 | 47.98 | 47.98 | 2570800.0 | 47.27 |
2020-06-08 | 48.21 | 47.34 | 47.52 | 48.11 | 2191100.0 | 47.4 |
2020-06-05 | 48.31 | 47.43 | 47.96 | 48.0 | 2342300.0 | 47.29 |
2020-06-04 | 48.19 | 47.5 | 47.53 | 47.97 | 1539100.0 | 47.26 |
2020-06-03 | 48.73 | 47.36 | 48.72 | 47.67 | 1935800.0 | 46.96 |
2020-06-02 | 49.0 | 48.46 | 49.0 | 48.76 | 2401500.0 | 48.04 |
2020-06-01 | 49.29 | 48.37 | 48.98 | 48.85 | 1943800.0 | 48.12 |
2020-05-29 | 48.98 | 47.44 | 48.0 | 48.83 | 3201300.0 | 48.1 |
2020-05-28 | 48.04 | 47.16 | 47.4 | 47.88 | 4078500.0 | 47.17 |
2020-05-27 | 46.95 | 44.9 | 45.67 | 46.93 | 2963600.0 | 46.23 |
2020-05-26 | 47.33 | 45.57 | 47.0 | 45.73 | 2994300.0 | 45.05 |
2020-05-22 | 47.21 | 45.41 | 45.48 | 46.93 | 2458500.0 | 46.23 |
2020-05-21 | 47.89 | 45.25 | 47.89 | 46.01 | 4478800.0 | 45.33 |
2020-05-20 | 48.21 | 47.21 | 47.5 | 47.99 | 2137700.0 | 47.28 |
2020-05-19 | 48.65 | 47.35 | 48.2 | 47.39 | 1712400.0 | 46.69 |
2020-05-18 | 48.41 | 47.57 | 48.26 | 48.15 | 2385600.0 | 47.44 |
2020-05-15 | 48.11 | 47.37 | 47.44 | 47.92 | 4108300.0 | 47.21 |
2020-05-14 | 48.93 | 46.9 | 48.64 | 47.58 | 1984100.0 | 46.87 |
2020-05-13 | 49.39 | 48.06 | 48.37 | 48.59 | 2412400.0 | 47.87 |
2020-05-12 | 48.88 | 48.01 | 48.07 | 48.25 | 2000000.0 | 47.53 |
2020-05-11 | 48.39 | 47.2 | 47.4 | 47.85 | 1581000.0 | 47.14 |
2020-05-08 | 47.39 | 46.88 | 47.08 | 47.24 | 1141300.0 | 46.54 |
2020-05-07 | 47.17 | 46.34 | 46.88 | 46.59 | 1857600.0 | 45.9 |
2020-05-06 | 46.81 | 46.4 | 46.74 | 46.49 | 1735600.0 | 45.8 |
2020-05-05 | 46.91 | 46.04 | 46.28 | 46.29 | 1558900.0 | 45.6 |
2020-05-04 | 46.95 | 46.08 | 46.55 | 46.46 | 1433200.0 | 45.77 |
2020-05-01 | 47.27 | 46.27 | 46.65 | 46.6 | 1675900.0 | 45.91 |
2020-04-30 | 47.87 | 46.19 | 47.74 | 46.85 | 5039400.0 | 46.15 |
2020-04-29 | 47.79 | 45.9 | 45.96 | 47.6 | 3791300.0 | 46.89 |
2020-04-28 | 47.92 | 46.4 | 46.44 | 47.76 | 3653100.0 | 47.05 |
2020-04-27 | 47.1 | 45.85 | 47.08 | 46.65 | 4305000.0 | 45.96 |
2020-04-24 | 47.68 | 46.2 | 47.41 | 46.61 | 5055700.0 | 45.92 |
2020-04-23 | 48.27 | 47.17 | 48.0 | 47.2 | 3319400.0 | 46.5 |
2020-04-22 | 49.23 | 48.34 | 48.81 | 48.4 | 2254300.0 | 47.68 |
2020-04-21 | 50.12 | 48.69 | 49.89 | 48.93 | 1734100.0 | 48.2 |
2020-04-20 | 50.83 | 49.88 | 50.51 | 49.92 | 1835400.0 | 49.18 |
2020-04-17 | 50.75 | 49.77 | 50.32 | 50.51 | 2471500.0 | 49.76 |
2020-04-16 | 50.47 | 48.7 | 48.85 | 50.21 | 2705300.0 | 49.46 |
2020-04-15 | 49.32 | 48.28 | 48.9 | 48.66 | 2714800.0 | 47.94 |
2020-04-14 | 49.06 | 47.67 | 48.04 | 48.51 | 3154500.0 | 47.79 |
2020-04-13 | 47.99 | 46.6 | 47.62 | 47.1 | 1955000.0 | 46.4 |
2020-04-09 | 48.52 | 46.57 | 46.76 | 47.54 | 2933400.0 | 46.83 |
2020-04-08 | 47.99 | 46.98 | 47.84 | 47.37 | 2164200.0 | 46.44 |
2020-04-07 | 48.68 | 47.46 | 48.16 | 47.91 | 2748400.0 | 46.97 |
2020-04-06 | 49.0 | 47.53 | 48.68 | 48.55 | 2864400.0 | 47.59 |
2020-04-03 | 49.17 | 47.05 | 47.12 | 48.38 | 3875600.0 | 47.43 |
2020-04-02 | 47.84 | 45.68 | 45.68 | 47.58 | 2842400.0 | 46.64 |
2020-04-01 | 46.85 | 45.3 | 45.83 | 46.35 | 2304000.0 | 45.44 |
2020-03-31 | 47.32 | 45.98 | 46.83 | 46.64 | 3274100.0 | 45.72 |
2020-03-30 | 47.25 | 45.73 | 45.73 | 46.78 | 2387000.0 | 45.86 |
2020-03-27 | 46.23 | 44.11 | 44.25 | 44.96 | 2457500.0 | 44.07 |
2020-03-26 | 44.98 | 41.85 | 42.0 | 44.85 | 3487300.0 | 43.97 |
2020-03-25 | 44.37 | 41.7 | 44.01 | 41.94 | 6298400.0 | 41.11 |
2020-03-24 | 45.14 | 42.46 | 42.49 | 44.85 | 3415500.0 | 43.97 |
2020-03-23 | 45.3 | 41.86 | 45.3 | 42.31 | 4950000.0 | 41.48 |
2020-03-20 | 47.72 | 44.6 | 47.33 | 45.12 | 5160100.0 | 44.23 |
2020-03-19 | 49.3 | 45.56 | 48.43 | 47.22 | 5974200.0 | 46.29 |
2020-03-18 | 51.53 | 45.55 | 45.82 | 48.27 | 8444500.0 | 47.32 |
2020-03-17 | 48.63 | 42.92 | 43.31 | 48.53 | 8303900.0 | 47.57 |
2020-03-16 | 43.25 | 39.31 | 39.8 | 42.63 | 6520100.0 | 41.79 |
2020-03-13 | 42.45 | 39.8 | 41.32 | 42.4 | 5237200.0 | 41.56 |
2020-03-12 | 41.42 | 39.01 | 39.64 | 40.08 | 4250500.0 | 39.29 |
2020-03-11 | 43.07 | 41.91 | 42.91 | 42.27 | 3227100.0 | 41.44 |
2020-03-10 | 44.34 | 42.01 | 43.88 | 43.76 | 3485800.0 | 42.9 |
2020-03-09 | 44.12 | 42.0 | 42.18 | 43.41 | 2570200.0 | 42.56 |
2020-03-06 | 44.14 | 42.68 | 42.79 | 43.95 | 2611400.0 | 43.08 |
2020-03-05 | 44.5 | 43.4 | 44.26 | 43.8 | 2355600.0 | 42.94 |
2020-03-04 | 45.05 | 43.42 | 43.84 | 45.05 | 2005400.0 | 44.16 |
2020-03-03 | 44.33 | 42.62 | 43.25 | 42.99 | 4089300.0 | 42.14 |
2020-03-02 | 43.21 | 41.76 | 41.86 | 43.19 | 3812000.0 | 42.34 |
2020-02-28 | 41.89 | 40.14 | 41.65 | 41.6 | 4121100.0 | 40.78 |
2020-02-27 | 43.93 | 42.52 | 43.58 | 42.53 | 2669700.0 | 41.69 |
2020-02-26 | 45.35 | 43.91 | 44.94 | 43.94 | 3147900.0 | 43.07 |
2020-02-25 | 45.17 | 44.61 | 44.7 | 44.72 | 2521200.0 | 43.84 |
2020-02-24 | 44.81 | 44.07 | 44.16 | 44.57 | 3433800.0 | 43.69 |
2020-02-21 | 45.49 | 44.73 | 45.17 | 44.77 | 3623500.0 | 43.89 |
2020-02-20 | 47.09 | 44.92 | 46.94 | 45.53 | 4520300.0 | 44.63 |
2020-02-19 | 48.73 | 48.24 | 48.34 | 48.44 | 2092200.0 | 47.49 |
2020-02-18 | 48.52 | 48.12 | 48.4 | 48.26 | 2114700.0 | 47.31 |