名前 | Masco Corporation Common Stock |
ティッカー | MAS |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 55.1 | 53.15 | 55.1 | 53.48 | 2144700.0 | 53.48 |
2021-02-12 | 55.72 | 54.5 | 54.8 | 54.95 | 1917300.0 | 54.95 |
2021-02-11 | 55.98 | 54.31 | 55.66 | 55.01 | 2320100.0 | 55.01 |
2021-02-10 | 55.87 | 54.07 | 55.72 | 55.28 | 3546100.0 | 55.28 |
2021-02-09 | 57.13 | 55.02 | 55.8 | 56.29 | 3083700.0 | 56.29 |
2021-02-08 | 57.83 | 56.94 | 56.99 | 57.33 | 1911500.0 | 57.33 |
2021-02-05 | 56.79 | 55.83 | 56.21 | 56.42 | 1546700.0 | 56.42 |
2021-02-04 | 56.42 | 55.21 | 55.49 | 55.92 | 1487700.0 | 55.92 |
2021-02-03 | 55.98 | 55.01 | 55.32 | 55.48 | 1232400.0 | 55.48 |
2021-02-02 | 55.99 | 55.14 | 55.46 | 55.37 | 1464800.0 | 55.37 |
2021-02-01 | 55.43 | 54.08 | 54.86 | 55.08 | 1696400.0 | 55.08 |
2021-01-29 | 54.91 | 53.66 | 54.48 | 54.31 | 2291800.0 | 54.31 |
2021-01-28 | 56.0 | 54.51 | 54.9 | 55.02 | 2721200.0 | 55.02 |
2021-01-27 | 54.82 | 53.25 | 54.56 | 54.36 | 2282200.0 | 54.36 |
2021-01-26 | 57.69 | 55.27 | 57.32 | 55.28 | 2317400.0 | 55.28 |
2021-01-25 | 58.3 | 57.05 | 57.78 | 57.62 | 2110400.0 | 57.62 |
2021-01-22 | 58.19 | 57.16 | 57.87 | 57.52 | 1713100.0 | 57.52 |
2021-01-21 | 59.15 | 57.87 | 58.62 | 58.02 | 1960000.0 | 58.02 |
2021-01-20 | 58.56 | 56.4 | 56.65 | 58.43 | 2264600.0 | 58.43 |
2021-01-19 | 57.23 | 56.34 | 56.6 | 56.4 | 1680800.0 | 56.4 |
2021-01-15 | 56.26 | 54.96 | 55.86 | 56.09 | 2152300.0 | 56.09 |
2021-01-14 | 57.28 | 55.77 | 56.3 | 56.61 | 2042900.0 | 56.61 |
2021-01-13 | 57.25 | 56.06 | 56.55 | 56.06 | 1747200.0 | 56.06 |
2021-01-12 | 56.78 | 55.48 | 55.85 | 56.52 | 1577900.0 | 56.52 |
2021-01-11 | 56.07 | 53.84 | 53.89 | 55.85 | 3093800.0 | 55.85 |
2021-01-08 | 55.54 | 53.78 | 55.18 | 54.16 | 1743200.0 | 54.16 |
2021-01-07 | 55.71 | 54.3 | 55.22 | 55.04 | 1873200.0 | 55.04 |
2021-01-06 | 55.75 | 52.53 | 52.86 | 55.2 | 5647000.0 | 55.06 |
2021-01-05 | 53.69 | 52.65 | 53.22 | 52.89 | 2224300.0 | 52.76 |
2021-01-04 | 54.66 | 53.2 | 53.98 | 53.68 | 3107300.0 | 53.54 |
2020-12-31 | 54.99 | 54.0 | 54.58 | 54.93 | 1157900.0 | 54.79 |
2020-12-30 | 55.41 | 54.48 | 54.9 | 54.77 | 791500.0 | 54.63 |
2020-12-29 | 55.85 | 54.17 | 55.66 | 54.65 | 1296300.0 | 54.51 |
2020-12-28 | 57.35 | 55.32 | 57.35 | 55.39 | 1524800.0 | 55.25 |
2020-12-24 | 56.83 | 56.23 | 56.61 | 56.79 | 674600.0 | 56.65 |
2020-12-23 | 57.01 | 56.17 | 56.54 | 56.23 | 1609500.0 | 56.09 |
2020-12-22 | 57.24 | 55.83 | 55.85 | 56.63 | 2295800.0 | 56.49 |
2020-12-21 | 55.98 | 54.42 | 54.93 | 55.77 | 2062000.0 | 55.63 |
2020-12-18 | 55.74 | 54.87 | 55.06 | 55.59 | 3934200.0 | 55.45 |
2020-12-17 | 55.8 | 54.41 | 54.59 | 55.28 | 1593600.0 | 55.14 |
2020-12-16 | 55.91 | 54.46 | 54.89 | 54.51 | 2478600.0 | 54.37 |
2020-12-15 | 55.3 | 54.49 | 55.12 | 54.75 | 2147500.0 | 54.61 |
2020-12-14 | 55.29 | 54.46 | 54.46 | 55.06 | 2966300.0 | 54.92 |
2020-12-11 | 55.14 | 54.1 | 54.26 | 54.35 | 3305200.0 | 54.21 |
2020-12-10 | 54.5 | 53.14 | 53.84 | 54.46 | 3085500.0 | 54.32 |
2020-12-09 | 54.07 | 52.36 | 52.76 | 54.05 | 3145800.0 | 53.91 |
2020-12-08 | 52.74 | 52.04 | 52.56 | 52.13 | 1982900.0 | 52.0 |
2020-12-07 | 52.68 | 51.69 | 51.88 | 52.63 | 2493400.0 | 52.5 |
2020-12-04 | 52.36 | 51.53 | 52.2 | 51.59 | 2175000.0 | 51.46 |
2020-12-03 | 52.69 | 51.55 | 51.71 | 52.06 | 1808100.0 | 51.93 |
2020-12-02 | 53.81 | 51.58 | 53.55 | 51.82 | 2878400.0 | 51.69 |
2020-12-01 | 54.69 | 53.76 | 54.16 | 53.83 | 2808300.0 | 53.69 |
2020-11-30 | 54.43 | 52.99 | 53.91 | 53.67 | 2379900.0 | 53.53 |
2020-11-27 | 54.7 | 53.89 | 54.29 | 54.24 | 763200.0 | 54.1 |
2020-11-25 | 55.01 | 53.62 | 54.64 | 54.16 | 1374400.0 | 54.02 |
2020-11-24 | 55.74 | 54.56 | 55.5 | 54.63 | 2254000.0 | 54.49 |
2020-11-23 | 55.4 | 54.23 | 54.9 | 55.2 | 1488800.0 | 55.06 |
2020-11-20 | 55.24 | 54.0 | 55.13 | 54.6 | 1638600.0 | 54.46 |
2020-11-19 | 55.86 | 54.66 | 54.76 | 55.24 | 985000.0 | 55.1 |
2020-11-18 | 55.86 | 54.56 | 55.8 | 55.03 | 1696100.0 | 54.89 |
2020-11-17 | 56.03 | 54.62 | 55.13 | 55.72 | 1656100.0 | 55.58 |
2020-11-16 | 56.1 | 55.03 | 55.54 | 55.29 | 1783700.0 | 55.15 |
2020-11-13 | 55.49 | 54.44 | 54.45 | 55.15 | 1331600.0 | 55.01 |
2020-11-12 | 54.92 | 53.7 | 54.53 | 54.08 | 1609200.0 | 53.94 |
2020-11-11 | 54.76 | 53.34 | 54.06 | 54.65 | 2445900.0 | 54.51 |
2020-11-10 | 54.38 | 52.99 | 53.62 | 53.57 | 3255900.0 | 53.43 |
2020-11-09 | 60.05 | 53.72 | 60.02 | 53.74 | 3089400.0 | 53.6 |
2020-11-06 | 58.23 | 57.2 | 57.89 | 58.07 | 2002800.0 | 57.92 |
2020-11-05 | 58.79 | 57.58 | 58.2 | 57.67 | 1384500.0 | 57.52 |
2020-11-04 | 58.16 | 55.58 | 56.13 | 57.32 | 1672900.0 | 57.17 |
2020-11-03 | 56.33 | 55.05 | 55.29 | 55.96 | 1355200.0 | 55.82 |
2020-11-02 | 55.16 | 53.93 | 54.17 | 54.74 | 1802500.0 | 54.6 |
2020-10-30 | 54.4 | 52.14 | 53.99 | 53.6 | 2374500.0 | 53.46 |
2020-10-29 | 54.41 | 52.89 | 53.99 | 53.97 | 1998000.0 | 53.83 |
2020-10-28 | 56.64 | 52.74 | 53.23 | 53.77 | 3158400.0 | 53.63 |
2020-10-27 | 54.16 | 52.87 | 54.12 | 53.57 | 2629500.0 | 53.43 |
2020-10-26 | 54.31 | 53.05 | 54.21 | 53.95 | 1932700.0 | 53.81 |
2020-10-23 | 55.9 | 54.24 | 55.74 | 54.76 | 2142200.0 | 54.62 |
2020-10-22 | 56.69 | 55.42 | 56.22 | 55.44 | 1403400.0 | 55.3 |
2020-10-21 | 56.93 | 55.84 | 56.11 | 56.11 | 1389800.0 | 55.97 |
2020-10-20 | 57.04 | 56.01 | 56.3 | 56.18 | 1444000.0 | 56.04 |
2020-10-19 | 57.6 | 55.69 | 57.49 | 55.87 | 1150100.0 | 55.73 |
2020-10-16 | 58.54 | 57.39 | 57.67 | 57.46 | 1268700.0 | 57.31 |
2020-10-15 | 57.56 | 56.25 | 56.28 | 57.45 | 959700.0 | 57.3 |
2020-10-14 | 57.61 | 56.81 | 57.05 | 56.88 | 1078900.0 | 56.74 |
2020-10-13 | 57.9 | 56.43 | 57.67 | 56.71 | 1786900.0 | 56.57 |
2020-10-12 | 58.05 | 57.3 | 57.86 | 57.68 | 2278000.0 | 57.53 |
2020-10-09 | 58.43 | 57.44 | 57.87 | 57.47 | 1811900.0 | 57.32 |
2020-10-08 | 57.38 | 55.97 | 56.17 | 57.34 | 1745500.0 | 57.19 |
2020-10-07 | 56.17 | 55.0 | 55.06 | 55.89 | 1716000.0 | 55.61 |
2020-10-06 | 56.29 | 54.32 | 56.25 | 54.35 | 2046400.0 | 54.08 |
2020-10-05 | 56.22 | 55.45 | 55.9 | 56.07 | 1408000.0 | 55.79 |
2020-10-02 | 55.64 | 54.29 | 54.33 | 55.29 | 1404100.0 | 55.01 |
2020-10-01 | 56.15 | 54.65 | 55.67 | 55.14 | 2476300.0 | 54.86 |
2020-09-30 | 56.9 | 54.53 | 55.23 | 55.13 | 4448500.0 | 54.85 |
2020-09-29 | 57.05 | 56.04 | 56.61 | 56.12 | 1448600.0 | 55.84 |
2020-09-28 | 57.02 | 55.54 | 55.71 | 56.72 | 2439000.0 | 56.43 |
2020-09-25 | 55.35 | 53.93 | 54.12 | 54.99 | 1874700.0 | 54.71 |
2020-09-24 | 55.21 | 54.08 | 54.35 | 54.49 | 3164900.0 | 54.22 |
2020-09-23 | 56.69 | 54.12 | 56.62 | 54.28 | 2318600.0 | 54.01 |
2020-09-22 | 56.74 | 55.83 | 56.0 | 56.58 | 2451000.0 | 56.3 |
2020-09-21 | 56.98 | 54.9 | 56.81 | 55.89 | 2164200.0 | 55.61 |
2020-09-18 | 58.5 | 57.21 | 57.21 | 57.69 | 3341000.0 | 57.4 |
2020-09-17 | 58.5 | 56.83 | 58.34 | 57.55 | 2749000.0 | 57.26 |
2020-09-16 | 60.16 | 58.91 | 59.51 | 59.07 | 2174100.0 | 58.77 |
2020-09-15 | 59.88 | 58.99 | 59.63 | 59.15 | 1850700.0 | 58.85 |
2020-09-14 | 59.58 | 58.82 | 59.03 | 59.4 | 1821000.0 | 59.1 |
2020-09-11 | 58.89 | 57.91 | 58.22 | 58.54 | 1595300.0 | 58.25 |
2020-09-10 | 58.5 | 57.47 | 58.01 | 57.69 | 1657600.0 | 57.4 |
2020-09-09 | 58.32 | 56.56 | 56.56 | 57.95 | 1670500.0 | 57.66 |
2020-09-08 | 56.87 | 55.48 | 55.96 | 56.0 | 1659900.0 | 55.72 |
2020-09-04 | 57.79 | 55.35 | 57.53 | 56.42 | 1510800.0 | 56.14 |
2020-09-03 | 59.7 | 56.61 | 59.67 | 57.16 | 1757600.0 | 56.87 |
2020-09-02 | 60.07 | 58.78 | 59.55 | 59.83 | 1568700.0 | 59.53 |
2020-09-01 | 59.39 | 57.94 | 58.32 | 59.36 | 1416900.0 | 59.06 |
2020-08-31 | 58.95 | 58.12 | 58.7 | 58.3 | 1800800.0 | 58.01 |
2020-08-28 | 58.84 | 58.11 | 58.49 | 58.54 | 1634900.0 | 58.25 |
2020-08-27 | 59.45 | 58.23 | 59.45 | 58.4 | 1198700.0 | 58.11 |
2020-08-26 | 59.55 | 58.75 | 59.55 | 59.1 | 1280500.0 | 58.8 |
2020-08-25 | 59.53 | 58.82 | 59.39 | 59.34 | 1510400.0 | 59.04 |
2020-08-24 | 59.23 | 58.7 | 59.04 | 59.07 | 961700.0 | 58.77 |
2020-08-21 | 58.73 | 58.0 | 58.2 | 58.7 | 1094100.0 | 58.4 |
2020-08-20 | 58.69 | 57.83 | 58.21 | 58.0 | 902100.0 | 57.71 |
2020-08-19 | 58.96 | 58.34 | 58.81 | 58.5 | 1070500.0 | 58.21 |
2020-08-18 | 60.1 | 58.8 | 59.62 | 58.9 | 1896100.0 | 58.6 |
2020-08-17 | 59.3 | 58.02 | 58.12 | 59.19 | 1265600.0 | 58.89 |
2020-08-14 | 58.42 | 57.76 | 57.98 | 57.96 | 957900.0 | 57.67 |
2020-08-13 | 58.47 | 57.8 | 57.92 | 58.22 | 1630600.0 | 57.93 |
2020-08-12 | 58.38 | 57.43 | 57.61 | 58.21 | 1558000.0 | 57.92 |
2020-08-11 | 58.65 | 56.98 | 58.55 | 57.17 | 2659400.0 | 56.88 |
2020-08-10 | 58.53 | 57.88 | 58.17 | 58.33 | 1665900.0 | 58.04 |
2020-08-07 | 58.18 | 57.26 | 57.26 | 58.17 | 1702200.0 | 57.88 |
2020-08-06 | 57.52 | 56.84 | 57.16 | 57.43 | 1407800.0 | 57.14 |
2020-08-05 | 58.15 | 56.8 | 57.65 | 57.09 | 2177400.0 | 56.8 |
2020-08-04 | 57.58 | 56.97 | 57.3 | 57.26 | 2006600.0 | 56.97 |
2020-08-03 | 57.96 | 57.22 | 57.47 | 57.72 | 1703600.0 | 57.43 |
2020-07-31 | 57.35 | 56.1 | 57.2 | 57.16 | 2861000.0 | 56.87 |
2020-07-30 | 57.85 | 54.89 | 55.08 | 57.03 | 2714300.0 | 56.74 |
2020-07-29 | 56.5 | 54.82 | 54.82 | 56.34 | 2157800.0 | 56.06 |
2020-07-28 | 55.56 | 54.34 | 55.5 | 54.48 | 2514800.0 | 54.21 |
2020-07-27 | 56.03 | 54.02 | 54.02 | 55.89 | 2190700.0 | 55.61 |
2020-07-24 | 54.38 | 53.81 | 54.35 | 54.1 | 1806500.0 | 53.83 |
2020-07-23 | 55.36 | 53.98 | 55.36 | 54.3 | 2341900.0 | 54.03 |
2020-07-22 | 55.25 | 53.8 | 53.85 | 55.15 | 1744800.0 | 54.87 |
2020-07-21 | 53.99 | 53.55 | 53.84 | 53.9 | 1651800.0 | 53.63 |
2020-07-20 | 53.61 | 52.86 | 53.1 | 53.42 | 2167200.0 | 53.15 |
2020-07-17 | 53.41 | 52.38 | 52.54 | 53.31 | 2402800.0 | 53.04 |
2020-07-16 | 52.4 | 51.56 | 51.66 | 52.34 | 1838500.0 | 52.08 |
2020-07-15 | 51.83 | 51.21 | 51.6 | 51.53 | 2431300.0 | 51.27 |
2020-07-14 | 51.07 | 49.79 | 50.02 | 51.03 | 3162300.0 | 50.77 |
2020-07-13 | 50.98 | 49.88 | 50.12 | 49.95 | 2411500.0 | 49.7 |
2020-07-10 | 50.02 | 49.32 | 49.86 | 49.8 | 1674300.0 | 49.55 |
2020-07-09 | 50.25 | 49.31 | 50.12 | 49.69 | 1848500.0 | 49.44 |
2020-07-08 | 50.55 | 49.65 | 49.96 | 50.19 | 2176200.0 | 49.8 |
2020-07-07 | 50.78 | 49.88 | 50.09 | 50.02 | 2116800.0 | 49.63 |
2020-07-06 | 51.18 | 50.08 | 51.04 | 50.34 | 2511400.0 | 49.95 |
2020-07-02 | 50.96 | 49.82 | 50.26 | 50.14 | 2163100.0 | 49.75 |
2020-07-01 | 50.44 | 49.2 | 50.44 | 49.65 | 2276300.0 | 49.27 |
2020-06-30 | 50.48 | 48.61 | 48.85 | 50.21 | 3501300.0 | 49.82 |
2020-06-29 | 49.46 | 48.35 | 48.82 | 48.88 | 2481400.0 | 48.5 |
2020-06-26 | 48.77 | 47.83 | 48.6 | 48.3 | 4512300.0 | 47.93 |
2020-06-25 | 48.82 | 47.58 | 47.6 | 48.7 | 3286400.0 | 48.32 |
2020-06-24 | 49.17 | 47.68 | 48.76 | 47.73 | 2572600.0 | 47.36 |
2020-06-23 | 50.1 | 49.07 | 49.82 | 49.1 | 3314400.0 | 48.72 |
2020-06-22 | 49.37 | 47.74 | 48.25 | 49.21 | 3887500.0 | 48.83 |
2020-06-19 | 49.25 | 47.47 | 49.25 | 48.49 | 7482200.0 | 48.12 |
2020-06-18 | 48.6 | 47.94 | 48.26 | 48.26 | 2951700.0 | 47.89 |
2020-06-17 | 49.12 | 48.28 | 48.59 | 48.38 | 3485100.0 | 48.01 |
2020-06-16 | 49.21 | 47.33 | 48.76 | 48.33 | 3151000.0 | 47.96 |
2020-06-15 | 47.04 | 44.44 | 44.74 | 47.03 | 2850800.0 | 46.67 |
2020-06-12 | 46.79 | 44.63 | 46.72 | 45.79 | 2863600.0 | 45.44 |
2020-06-11 | 46.97 | 45.51 | 46.44 | 45.53 | 3340400.0 | 45.18 |
2020-06-10 | 48.17 | 47.02 | 47.88 | 47.76 | 2522800.0 | 47.39 |
2020-06-09 | 48.31 | 47.51 | 47.74 | 47.84 | 2448300.0 | 47.47 |
2020-06-08 | 49.21 | 48.12 | 48.53 | 48.31 | 2921500.0 | 47.94 |
2020-06-05 | 49.05 | 48.33 | 49.0 | 48.63 | 4219000.0 | 48.26 |
2020-06-04 | 48.51 | 47.68 | 48.33 | 47.8 | 3240200.0 | 47.43 |
2020-06-03 | 48.85 | 47.85 | 47.94 | 48.56 | 2594800.0 | 48.19 |
2020-06-02 | 47.63 | 46.74 | 46.92 | 47.5 | 2972900.0 | 47.13 |
2020-06-01 | 46.8 | 46.23 | 46.74 | 46.7 | 2194600.0 | 46.34 |
2020-05-29 | 46.79 | 45.54 | 45.6 | 46.65 | 3856800.0 | 46.29 |
2020-05-28 | 47.89 | 46.66 | 47.86 | 46.83 | 2353300.0 | 46.47 |
2020-05-27 | 47.71 | 46.49 | 47.32 | 47.07 | 4110300.0 | 46.71 |
2020-05-26 | 47.3 | 46.1 | 46.14 | 46.79 | 3912800.0 | 46.43 |
2020-05-22 | 45.15 | 44.45 | 45.13 | 44.82 | 2935100.0 | 44.47 |
2020-05-21 | 46.27 | 44.9 | 45.79 | 44.94 | 3347700.0 | 44.59 |
2020-05-20 | 47.13 | 45.77 | 45.77 | 45.92 | 3652300.0 | 45.57 |
2020-05-19 | 45.95 | 44.36 | 44.5 | 45.16 | 3446500.0 | 44.81 |
2020-05-18 | 44.83 | 43.98 | 44.1 | 44.43 | 5549100.0 | 44.09 |
2020-05-15 | 42.85 | 40.7 | 41.03 | 42.72 | 3177600.0 | 42.39 |
2020-05-14 | 41.43 | 38.98 | 39.34 | 41.39 | 3682600.0 | 41.07 |
2020-05-13 | 40.13 | 39.21 | 39.88 | 39.86 | 3383500.0 | 39.55 |
2020-05-12 | 41.7 | 40.13 | 41.55 | 40.15 | 2546200.0 | 39.84 |
2020-05-11 | 41.82 | 41.27 | 41.62 | 41.54 | 2398100.0 | 41.22 |
2020-05-08 | 42.45 | 41.83 | 41.83 | 42.14 | 3792200.0 | 41.82 |
2020-05-07 | 42.35 | 41.47 | 41.67 | 41.55 | 2776000.0 | 41.23 |
2020-05-06 | 41.48 | 40.61 | 40.99 | 41.29 | 3098000.0 | 40.97 |
2020-05-05 | 41.07 | 39.87 | 39.87 | 40.82 | 4067600.0 | 40.51 |
2020-05-04 | 39.94 | 39.33 | 39.62 | 39.84 | 3467200.0 | 39.53 |
2020-05-01 | 40.6 | 39.78 | 40.14 | 40.04 | 3075900.0 | 39.73 |
2020-04-30 | 41.78 | 40.84 | 40.98 | 41.04 | 4245500.0 | 40.72 |
2020-04-29 | 43.93 | 40.93 | 43.59 | 41.5 | 5899800.0 | 41.18 |
2020-04-28 | 42.92 | 41.65 | 42.18 | 41.72 | 4198400.0 | 41.4 |
2020-04-27 | 41.82 | 40.43 | 40.52 | 41.53 | 2747500.0 | 41.21 |
2020-04-24 | 40.24 | 39.37 | 39.9 | 40.05 | 3715600.0 | 39.74 |
2020-04-23 | 40.57 | 39.41 | 39.69 | 39.68 | 2995200.0 | 39.37 |
2020-04-22 | 39.52 | 38.47 | 39.23 | 39.25 | 3163900.0 | 38.95 |
2020-04-21 | 39.02 | 38.04 | 38.1 | 38.46 | 3064100.0 | 38.16 |
2020-04-20 | 39.94 | 38.84 | 39.23 | 39.05 | 3190200.0 | 38.75 |
2020-04-17 | 40.75 | 39.02 | 40.13 | 39.99 | 4563700.0 | 39.68 |
2020-04-16 | 39.28 | 37.72 | 38.22 | 39.09 | 4543600.0 | 38.79 |
2020-04-15 | 39.11 | 37.85 | 38.49 | 38.23 | 3293400.0 | 37.94 |
2020-04-14 | 40.37 | 39.08 | 40.11 | 39.71 | 3649000.0 | 39.4 |
2020-04-13 | 40.16 | 38.98 | 40.11 | 39.41 | 3311000.0 | 39.11 |
2020-04-09 | 40.9 | 39.68 | 39.68 | 40.37 | 3166100.0 | 40.06 |
2020-04-08 | 39.73 | 37.62 | 37.87 | 39.54 | 4781700.0 | 39.1 |
2020-04-07 | 38.29 | 36.91 | 37.03 | 37.41 | 5582700.0 | 36.99 |
2020-04-06 | 35.55 | 33.83 | 34.21 | 35.38 | 5637800.0 | 34.99 |
2020-04-03 | 33.54 | 32.18 | 33.41 | 32.41 | 4647800.0 | 32.05 |
2020-04-02 | 33.49 | 32.01 | 32.83 | 33.01 | 4024800.0 | 32.64 |
2020-04-01 | 34.17 | 32.87 | 33.07 | 33.2 | 4561600.0 | 32.83 |
2020-03-31 | 35.26 | 34.34 | 34.78 | 34.57 | 5034900.0 | 34.19 |
2020-03-30 | 35.56 | 34.06 | 34.75 | 35.27 | 3976600.0 | 34.88 |
2020-03-27 | 35.2 | 33.57 | 34.32 | 34.65 | 6443600.0 | 34.27 |
2020-03-26 | 36.1 | 34.09 | 34.18 | 35.7 | 5241800.0 | 35.3 |
2020-03-25 | 35.35 | 31.55 | 31.76 | 34.12 | 5397000.0 | 33.74 |
2020-03-24 | 31.84 | 28.68 | 28.71 | 31.62 | 5726100.0 | 31.27 |
2020-03-23 | 30.08 | 27.04 | 29.32 | 27.53 | 6273700.0 | 27.22 |
2020-03-20 | 32.62 | 29.26 | 32.62 | 29.47 | 5973400.0 | 29.14 |
2020-03-19 | 34.06 | 31.59 | 33.28 | 32.58 | 3639100.0 | 32.22 |
2020-03-18 | 35.41 | 32.31 | 34.4 | 33.61 | 4571200.0 | 33.24 |
2020-03-17 | 37.6 | 34.14 | 35.89 | 36.39 | 5464800.0 | 35.99 |
2020-03-16 | 38.3 | 34.77 | 36.3 | 35.14 | 5932100.0 | 34.75 |
2020-03-13 | 40.04 | 36.81 | 38.87 | 39.79 | 6812100.0 | 39.35 |
2020-03-12 | 39.94 | 35.86 | 36.88 | 37.38 | 7414400.0 | 36.97 |
2020-03-11 | 41.16 | 39.15 | 39.87 | 39.53 | 5334200.0 | 39.09 |
2020-03-10 | 40.87 | 38.29 | 40.33 | 40.82 | 4067500.0 | 40.37 |
2020-03-09 | 40.23 | 38.59 | 39.27 | 39.04 | 4787400.0 | 38.61 |
2020-03-06 | 42.82 | 41.09 | 42.68 | 42.1 | 4037500.0 | 41.63 |
2020-03-05 | 44.77 | 43.43 | 44.03 | 43.94 | 3824200.0 | 43.45 |
2020-03-04 | 45.25 | 43.56 | 43.83 | 45.19 | 2996900.0 | 44.69 |
2020-03-03 | 44.5 | 42.44 | 43.19 | 43.17 | 5081900.0 | 42.69 |
2020-03-02 | 43.39 | 41.48 | 41.59 | 43.35 | 4843000.0 | 42.87 |
2020-02-28 | 42.53 | 40.48 | 41.96 | 41.32 | 6457400.0 | 40.86 |
2020-02-27 | 44.59 | 42.86 | 43.57 | 43.1 | 4975700.0 | 42.62 |
2020-02-26 | 45.05 | 44.11 | 44.5 | 44.33 | 5368000.0 | 43.84 |
2020-02-25 | 45.23 | 44.01 | 45.13 | 44.3 | 5313600.0 | 43.81 |
2020-02-24 | 45.25 | 44.02 | 44.02 | 45.1 | 4675600.0 | 44.6 |
2020-02-21 | 45.37 | 44.94 | 45.07 | 45.18 | 2480200.0 | 44.68 |
2020-02-20 | 45.46 | 44.63 | 44.86 | 45.4 | 2093600.0 | 44.9 |
2020-02-19 | 45.8 | 45.0 | 45.6 | 45.03 | 1594800.0 | 44.53 |
2020-02-18 | 45.65 | 44.98 | 45.43 | 45.55 | 2354800.0 | 45.04 |