名前 | Moelis & Company Class A Common Stock |
ティッカー | MC |
国 | nan |
上場年 | 2014.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 55.64 | 54.14 | 54.14 | 54.81 | 619500.0 | 54.81 |
2021-02-12 | 55.06 | 52.45 | 53.43 | 54.65 | 443100.0 | 54.65 |
2021-02-11 | 56.37 | 52.32 | 54.61 | 53.99 | 780600.0 | 53.99 |
2021-02-10 | 54.9 | 53.23 | 53.23 | 54.8 | 419200.0 | 54.8 |
2021-02-09 | 53.63 | 52.01 | 52.78 | 52.98 | 285500.0 | 52.98 |
2021-02-08 | 52.98 | 51.5 | 51.7 | 52.74 | 412500.0 | 52.74 |
2021-02-05 | 53.13 | 51.43 | 52.39 | 51.71 | 377600.0 | 51.71 |
2021-02-04 | 53.31 | 51.74 | 52.6 | 52.03 | 229400.0 | 52.03 |
2021-02-03 | 52.86 | 51.53 | 51.77 | 52.48 | 300300.0 | 52.48 |
2021-02-02 | 52.77 | 51.68 | 51.94 | 51.96 | 393000.0 | 51.96 |
2021-02-01 | 51.29 | 49.63 | 49.79 | 51.25 | 348200.0 | 51.25 |
2021-01-29 | 51.13 | 48.99 | 51.1 | 49.71 | 341000.0 | 49.71 |
2021-01-28 | 51.82 | 49.64 | 49.93 | 51.19 | 480400.0 | 51.19 |
2021-01-27 | 50.78 | 48.76 | 50.42 | 49.37 | 688200.0 | 49.37 |
2021-01-26 | 53.89 | 51.28 | 53.69 | 51.45 | 404700.0 | 51.45 |
2021-01-25 | 54.81 | 53.03 | 54.04 | 53.31 | 450500.0 | 53.31 |
2021-01-22 | 54.56 | 53.42 | 53.63 | 54.48 | 270500.0 | 54.48 |
2021-01-21 | 55.59 | 53.88 | 55.17 | 54.25 | 283800.0 | 54.25 |
2021-01-20 | 56.0 | 53.71 | 55.04 | 55.05 | 458400.0 | 55.05 |
2021-01-19 | 55.96 | 54.51 | 55.37 | 55.03 | 503100.0 | 55.03 |
2021-01-15 | 55.28 | 53.35 | 53.68 | 55.19 | 420500.0 | 55.19 |
2021-01-14 | 55.29 | 53.33 | 53.55 | 54.49 | 400000.0 | 54.49 |
2021-01-13 | 53.27 | 52.13 | 52.7 | 53.05 | 268200.0 | 53.05 |
2021-01-12 | 53.86 | 52.18 | 52.8 | 52.91 | 558200.0 | 52.91 |
2021-01-11 | 52.64 | 51.05 | 51.05 | 52.33 | 416500.0 | 52.33 |
2021-01-08 | 52.47 | 50.42 | 51.97 | 51.31 | 412000.0 | 51.31 |
2021-01-07 | 52.29 | 50.55 | 51.13 | 51.81 | 544700.0 | 51.81 |
2021-01-06 | 50.28 | 46.74 | 47.11 | 49.83 | 843700.0 | 49.83 |
2021-01-05 | 47.22 | 46.22 | 46.86 | 46.24 | 443000.0 | 46.24 |
2021-01-04 | 47.32 | 45.38 | 47.32 | 45.93 | 324400.0 | 45.93 |
2020-12-31 | 46.83 | 46.11 | 46.45 | 46.76 | 227300.0 | 46.76 |
2020-12-30 | 46.84 | 46.06 | 46.2 | 46.45 | 241000.0 | 46.45 |
2020-12-29 | 47.44 | 45.89 | 47.13 | 46.13 | 613500.0 | 46.13 |
2020-12-28 | 47.73 | 46.34 | 47.29 | 47.15 | 494700.0 | 47.15 |
2020-12-24 | 47.94 | 47.05 | 47.65 | 47.21 | 88400.0 | 47.21 |
2020-12-23 | 47.99 | 46.59 | 46.86 | 47.5 | 760500.0 | 47.5 |
2020-12-22 | 46.8 | 45.4 | 45.55 | 46.48 | 447600.0 | 46.48 |
2020-12-21 | 45.53 | 44.0 | 44.13 | 45.44 | 506300.0 | 45.44 |
2020-12-18 | 44.84 | 43.23 | 43.39 | 44.76 | 1323700.0 | 44.76 |
2020-12-17 | 43.52 | 42.62 | 42.95 | 43.2 | 444100.0 | 43.2 |
2020-12-16 | 46.05 | 44.78 | 46.02 | 45.4 | 625000.0 | 43.4 |
2020-12-15 | 46.04 | 45.05 | 45.39 | 45.8 | 320400.0 | 43.78 |
2020-12-14 | 46.13 | 44.62 | 45.0 | 45.0 | 577400.0 | 43.02 |
2020-12-11 | 44.66 | 43.26 | 43.33 | 44.59 | 374200.0 | 42.63 |
2020-12-10 | 43.6 | 42.8 | 43.16 | 43.52 | 277800.0 | 41.6 |
2020-12-09 | 43.84 | 42.59 | 43.28 | 43.48 | 446300.0 | 41.56 |
2020-12-08 | 44.33 | 42.92 | 43.48 | 43.14 | 628900.0 | 41.24 |
2020-12-07 | 42.94 | 41.88 | 42.08 | 42.83 | 224700.0 | 40.94 |
2020-12-04 | 42.48 | 41.89 | 41.89 | 42.24 | 240100.0 | 40.38 |
2020-12-03 | 41.96 | 41.06 | 41.12 | 41.74 | 390100.0 | 39.9 |
2020-12-02 | 41.09 | 39.92 | 40.34 | 40.87 | 286600.0 | 39.07 |
2020-12-01 | 40.31 | 39.25 | 39.61 | 40.21 | 374000.0 | 38.44 |
2020-11-30 | 39.8 | 39.1 | 39.75 | 39.24 | 215300.0 | 37.51 |
2020-11-27 | 40.0 | 39.63 | 40.0 | 39.69 | 99100.0 | 37.94 |
2020-11-25 | 40.24 | 39.35 | 39.47 | 39.92 | 197000.0 | 38.16 |
2020-11-24 | 40.75 | 39.6 | 39.68 | 39.79 | 508000.0 | 38.04 |
2020-11-23 | 39.17 | 38.36 | 38.48 | 39.13 | 384300.0 | 37.41 |
2020-11-20 | 38.33 | 37.59 | 37.82 | 38.2 | 294800.0 | 36.52 |
2020-11-19 | 38.12 | 37.58 | 37.88 | 38.07 | 270400.0 | 36.39 |
2020-11-18 | 38.97 | 38.14 | 38.64 | 38.14 | 393600.0 | 36.46 |
2020-11-17 | 38.81 | 37.85 | 38.07 | 38.6 | 310100.0 | 36.9 |
2020-11-16 | 38.68 | 37.69 | 38.39 | 38.22 | 238500.0 | 36.54 |
2020-11-13 | 38.3 | 37.36 | 37.68 | 37.62 | 333700.0 | 35.96 |
2020-11-12 | 37.7 | 36.53 | 37.33 | 37.19 | 344300.0 | 35.55 |
2020-11-11 | 38.38 | 36.89 | 38.3 | 37.51 | 357900.0 | 35.86 |
2020-11-10 | 38.53 | 37.2 | 37.39 | 38.33 | 480000.0 | 36.64 |
2020-11-09 | 39.17 | 37.0 | 38.31 | 37.02 | 547000.0 | 35.39 |
2020-11-06 | 38.11 | 36.57 | 38.11 | 36.62 | 251900.0 | 35.01 |
2020-11-05 | 38.29 | 37.69 | 37.92 | 37.78 | 565400.0 | 36.12 |
2020-11-04 | 39.04 | 36.81 | 37.4 | 38.01 | 586000.0 | 35.97 |
2020-11-03 | 38.44 | 37.23 | 38.23 | 37.44 | 308800.0 | 35.43 |
2020-11-02 | 38.09 | 37.1 | 37.57 | 37.62 | 381300.0 | 35.6 |
2020-10-30 | 37.71 | 36.64 | 37.33 | 37.2 | 454900.0 | 35.2 |
2020-10-29 | 37.69 | 35.86 | 36.54 | 37.48 | 421000.0 | 35.47 |
2020-10-28 | 38.27 | 36.55 | 37.7 | 36.56 | 911400.0 | 34.6 |
2020-10-27 | 42.12 | 39.21 | 40.11 | 39.28 | 1558900.0 | 37.17 |
2020-10-26 | 38.7 | 37.85 | 38.67 | 38.22 | 334700.0 | 36.17 |
2020-10-23 | 39.18 | 38.41 | 38.62 | 39.03 | 402000.0 | 36.93 |
2020-10-22 | 38.92 | 37.95 | 38.3 | 38.54 | 398000.0 | 36.47 |
2020-10-21 | 38.51 | 37.75 | 38.04 | 38.24 | 434300.0 | 36.19 |
2020-10-20 | 38.95 | 37.92 | 38.03 | 38.01 | 510200.0 | 35.97 |
2020-10-19 | 38.37 | 37.58 | 38.37 | 37.66 | 427500.0 | 35.64 |
2020-10-16 | 38.38 | 37.93 | 38.12 | 38.18 | 351500.0 | 36.13 |
2020-10-15 | 38.43 | 37.72 | 37.83 | 38.09 | 415200.0 | 36.05 |
2020-10-14 | 39.52 | 38.01 | 38.49 | 38.11 | 465400.0 | 36.06 |
2020-10-13 | 38.77 | 38.05 | 38.66 | 38.43 | 540500.0 | 36.37 |
2020-10-12 | 39.19 | 38.17 | 38.82 | 38.79 | 495400.0 | 36.71 |
2020-10-09 | 38.91 | 37.44 | 37.48 | 38.36 | 551600.0 | 36.3 |
2020-10-08 | 38.16 | 37.51 | 37.71 | 38.1 | 573000.0 | 36.05 |
2020-10-07 | 37.67 | 37.0 | 37.25 | 37.32 | 594200.0 | 35.32 |
2020-10-06 | 37.54 | 36.5 | 37.0 | 36.69 | 556200.0 | 34.72 |
2020-10-05 | 36.99 | 35.76 | 36.38 | 36.67 | 437900.0 | 34.7 |
2020-10-02 | 36.63 | 35.13 | 35.5 | 36.03 | 625800.0 | 34.1 |
2020-10-01 | 35.5 | 34.65 | 35.37 | 35.13 | 291200.0 | 33.24 |
2020-09-30 | 35.42 | 34.28 | 34.28 | 35.14 | 425400.0 | 33.25 |
2020-09-29 | 34.35 | 33.6 | 34.17 | 34.19 | 297700.0 | 32.35 |
2020-09-28 | 34.45 | 33.43 | 33.43 | 34.24 | 264600.0 | 32.4 |
2020-09-25 | 33.04 | 32.47 | 32.49 | 32.95 | 385500.0 | 31.18 |
2020-09-24 | 33.15 | 32.42 | 32.64 | 32.74 | 491100.0 | 30.98 |
2020-09-23 | 33.36 | 32.31 | 33.16 | 32.52 | 708600.0 | 30.77 |
2020-09-22 | 33.29 | 32.4 | 32.71 | 33.1 | 310200.0 | 31.32 |
2020-09-21 | 33.85 | 32.36 | 33.69 | 32.8 | 640500.0 | 31.04 |
2020-09-18 | 34.33 | 33.46 | 34.1 | 34.21 | 848800.0 | 32.37 |
2020-09-17 | 33.96 | 33.0 | 33.13 | 33.91 | 461900.0 | 32.09 |
2020-09-16 | 33.89 | 32.39 | 32.76 | 33.38 | 468300.0 | 31.59 |
2020-09-15 | 33.1 | 32.5 | 33.1 | 32.55 | 239300.0 | 30.8 |
2020-09-14 | 32.92 | 31.52 | 31.55 | 32.84 | 337900.0 | 31.08 |
2020-09-11 | 31.4 | 30.48 | 30.96 | 31.29 | 510800.0 | 29.61 |
2020-09-10 | 31.85 | 30.72 | 31.85 | 30.74 | 1450200.0 | 29.09 |
2020-09-09 | 32.13 | 31.01 | 31.78 | 31.83 | 746700.0 | 30.12 |
2020-09-08 | 31.61 | 30.67 | 31.34 | 31.44 | 430000.0 | 29.75 |
2020-09-04 | 32.4 | 31.37 | 32.4 | 31.56 | 295300.0 | 29.87 |
2020-09-03 | 32.98 | 31.62 | 32.69 | 31.84 | 333600.0 | 30.13 |
2020-09-02 | 32.72 | 32.08 | 32.21 | 32.53 | 241200.0 | 30.78 |
2020-09-01 | 32.32 | 31.37 | 31.74 | 32.24 | 229100.0 | 30.51 |
2020-08-31 | 32.37 | 31.76 | 32.21 | 31.91 | 336300.0 | 30.2 |
2020-08-28 | 32.35 | 30.95 | 30.95 | 32.12 | 434100.0 | 30.4 |
2020-08-27 | 33.97 | 32.36 | 33.1 | 32.48 | 437600.0 | 30.74 |
2020-08-26 | 33.44 | 32.71 | 33.34 | 32.95 | 329800.0 | 31.18 |
2020-08-25 | 33.83 | 33.02 | 33.3 | 33.23 | 601500.0 | 31.45 |
2020-08-24 | 32.98 | 31.8 | 32.42 | 32.9 | 501700.0 | 31.13 |
2020-08-21 | 32.1 | 31.08 | 31.72 | 32.05 | 277900.0 | 30.33 |
2020-08-20 | 32.12 | 31.43 | 31.46 | 31.76 | 182100.0 | 30.05 |
2020-08-19 | 32.33 | 31.65 | 31.65 | 31.79 | 382600.0 | 30.08 |
2020-08-18 | 32.07 | 30.97 | 31.23 | 31.71 | 486900.0 | 30.01 |
2020-08-17 | 31.8 | 31.19 | 31.8 | 31.26 | 311200.0 | 29.58 |
2020-08-14 | 32.06 | 31.65 | 31.88 | 31.74 | 275400.0 | 30.04 |
2020-08-13 | 32.35 | 31.78 | 32.2 | 32.02 | 334600.0 | 30.3 |
2020-08-12 | 32.8 | 31.83 | 32.54 | 32.23 | 404800.0 | 30.5 |
2020-08-11 | 33.05 | 31.86 | 32.36 | 32.06 | 534400.0 | 30.34 |
2020-08-10 | 31.78 | 31.09 | 31.39 | 31.69 | 515000.0 | 29.99 |
2020-08-07 | 31.24 | 30.19 | 30.61 | 31.16 | 378800.0 | 29.49 |
2020-08-06 | 31.19 | 30.51 | 30.66 | 31.08 | 334100.0 | 29.17 |
2020-08-05 | 30.67 | 29.12 | 29.2 | 30.67 | 470500.0 | 28.79 |
2020-08-04 | 30.59 | 29.92 | 30.33 | 30.14 | 290600.0 | 28.29 |
2020-08-03 | 30.73 | 29.57 | 29.94 | 30.45 | 626400.0 | 28.58 |
2020-07-31 | 30.01 | 29.45 | 29.9 | 29.79 | 522600.0 | 27.96 |
2020-07-30 | 30.16 | 28.77 | 29.5 | 29.84 | 1098100.0 | 28.01 |
2020-07-29 | 30.54 | 29.62 | 30.42 | 30.28 | 676300.0 | 28.42 |
2020-07-28 | 30.9 | 30.22 | 30.72 | 30.29 | 390900.0 | 28.43 |
2020-07-27 | 30.8 | 30.15 | 30.5 | 30.63 | 483700.0 | 28.75 |
2020-07-24 | 31.45 | 30.58 | 30.77 | 30.67 | 393100.0 | 28.79 |
2020-07-23 | 31.07 | 30.5 | 30.62 | 30.69 | 520000.0 | 28.8 |
2020-07-22 | 31.78 | 30.33 | 31.6 | 30.81 | 520300.0 | 28.92 |
2020-07-21 | 32.13 | 31.43 | 31.58 | 31.96 | 450200.0 | 30.0 |
2020-07-20 | 31.47 | 30.59 | 30.84 | 31.43 | 275500.0 | 29.5 |
2020-07-17 | 31.61 | 30.75 | 31.03 | 31.07 | 486700.0 | 29.16 |
2020-07-16 | 31.32 | 30.39 | 30.67 | 31.05 | 275700.0 | 29.14 |
2020-07-15 | 31.03 | 29.64 | 30.11 | 30.85 | 467600.0 | 28.95 |
2020-07-14 | 29.68 | 29.02 | 29.25 | 29.4 | 538200.0 | 27.59 |
2020-07-13 | 29.63 | 28.8 | 29.36 | 29.2 | 1028500.0 | 27.41 |
2020-07-10 | 29.63 | 28.28 | 28.39 | 29.59 | 528700.0 | 27.77 |
2020-07-09 | 30.05 | 28.68 | 29.86 | 28.95 | 665100.0 | 27.17 |
2020-07-08 | 29.86 | 28.75 | 29.29 | 29.79 | 958400.0 | 27.96 |
2020-07-07 | 30.67 | 29.09 | 30.0 | 29.22 | 1485500.0 | 27.42 |
2020-07-06 | 31.6 | 31.0 | 31.26 | 31.45 | 286300.0 | 29.52 |
2020-07-02 | 31.37 | 30.52 | 31.33 | 30.73 | 349200.0 | 28.84 |
2020-07-01 | 31.66 | 30.14 | 31.2 | 30.62 | 585100.0 | 28.74 |
2020-06-30 | 31.31 | 30.49 | 30.61 | 31.16 | 608600.0 | 29.25 |
2020-06-29 | 30.94 | 30.17 | 30.45 | 30.79 | 587800.0 | 28.9 |
2020-06-26 | 31.9 | 30.04 | 31.85 | 30.1 | 1701100.0 | 28.25 |
2020-06-25 | 32.28 | 31.13 | 31.63 | 32.21 | 819900.0 | 30.23 |
2020-06-24 | 33.46 | 31.83 | 33.33 | 31.84 | 787800.0 | 29.88 |
2020-06-23 | 35.34 | 33.43 | 35.02 | 33.71 | 925900.0 | 31.64 |
2020-06-22 | 35.1 | 34.1 | 34.22 | 34.63 | 492800.0 | 32.5 |
2020-06-19 | 36.3 | 34.16 | 36.18 | 34.16 | 1040400.0 | 32.06 |
2020-06-18 | 35.81 | 34.42 | 34.58 | 35.7 | 874900.0 | 33.51 |
2020-06-17 | 35.46 | 34.61 | 35.21 | 34.71 | 715100.0 | 32.58 |
2020-06-16 | 36.57 | 34.83 | 36.36 | 35.19 | 545300.0 | 33.03 |
2020-06-15 | 35.31 | 33.65 | 33.65 | 35.11 | 572200.0 | 32.95 |
2020-06-12 | 36.89 | 34.56 | 36.77 | 34.64 | 798700.0 | 32.51 |
2020-06-11 | 36.56 | 35.31 | 35.93 | 35.48 | 720200.0 | 33.3 |
2020-06-10 | 37.96 | 36.8 | 37.21 | 37.08 | 617400.0 | 34.8 |
2020-06-09 | 37.92 | 36.71 | 37.07 | 37.43 | 510000.0 | 35.13 |
2020-06-08 | 38.64 | 37.03 | 38.29 | 37.63 | 607600.0 | 35.32 |
2020-06-05 | 39.29 | 37.71 | 37.9 | 37.85 | 726600.0 | 35.52 |
2020-06-04 | 36.79 | 35.36 | 35.48 | 36.73 | 420600.0 | 34.47 |
2020-06-03 | 35.98 | 35.21 | 35.62 | 35.73 | 470600.0 | 33.53 |
2020-06-02 | 35.12 | 33.54 | 33.78 | 34.83 | 650300.0 | 32.69 |
2020-06-01 | 34.22 | 33.23 | 33.6 | 33.62 | 440400.0 | 31.55 |
2020-05-29 | 33.8 | 32.8 | 33.0 | 33.63 | 686700.0 | 31.56 |
2020-05-28 | 33.99 | 33.08 | 33.99 | 33.31 | 784500.0 | 31.26 |
2020-05-27 | 33.99 | 31.84 | 32.0 | 33.46 | 615600.0 | 31.4 |
2020-05-26 | 31.49 | 30.3 | 30.56 | 31.2 | 817500.0 | 29.28 |
2020-05-22 | 29.83 | 29.19 | 29.46 | 29.78 | 527200.0 | 27.95 |
2020-05-21 | 30.13 | 29.16 | 29.41 | 29.36 | 446000.0 | 27.56 |
2020-05-20 | 29.91 | 29.37 | 29.6 | 29.53 | 434500.0 | 27.72 |
2020-05-19 | 30.04 | 28.99 | 29.68 | 28.99 | 316100.0 | 27.21 |
2020-05-18 | 30.11 | 28.94 | 29.06 | 29.89 | 425300.0 | 28.05 |
2020-05-15 | 28.66 | 28.13 | 28.3 | 28.45 | 304000.0 | 26.7 |
2020-05-14 | 28.65 | 27.4 | 27.4 | 28.4 | 494200.0 | 26.65 |
2020-05-13 | 29.39 | 26.81 | 29.39 | 27.81 | 551700.0 | 26.1 |
2020-05-12 | 31.21 | 29.49 | 31.03 | 29.53 | 594500.0 | 27.72 |
2020-05-11 | 31.39 | 30.0 | 30.26 | 30.89 | 449600.0 | 28.99 |
2020-05-08 | 30.76 | 30.18 | 30.4 | 30.6 | 435300.0 | 28.72 |
2020-05-07 | 30.99 | 29.44 | 30.05 | 29.79 | 681500.0 | 27.96 |
2020-05-06 | 30.19 | 29.19 | 29.84 | 29.71 | 673200.0 | 27.88 |
2020-05-05 | 29.87 | 28.86 | 28.97 | 29.53 | 753600.0 | 27.72 |
2020-05-04 | 28.81 | 28.05 | 28.64 | 28.58 | 524200.0 | 26.82 |
2020-05-01 | 29.13 | 27.94 | 28.91 | 28.9 | 678900.0 | 27.12 |
2020-04-30 | 30.24 | 28.87 | 29.25 | 29.87 | 646800.0 | 27.8 |
2020-04-29 | 30.02 | 29.36 | 29.5 | 29.65 | 744700.0 | 27.59 |
2020-04-28 | 29.5 | 28.55 | 29.14 | 29.25 | 657800.0 | 27.22 |
2020-04-27 | 28.47 | 26.51 | 26.51 | 28.26 | 893700.0 | 26.3 |
2020-04-24 | 28.82 | 26.05 | 28.66 | 26.51 | 2036400.0 | 24.67 |
2020-04-23 | 30.78 | 28.1 | 29.1 | 29.02 | 1731600.0 | 27.0 |
2020-04-22 | 31.03 | 30.28 | 30.62 | 30.97 | 898100.0 | 28.82 |
2020-04-21 | 30.19 | 29.32 | 29.36 | 30.06 | 427100.0 | 27.97 |
2020-04-20 | 30.86 | 29.67 | 29.72 | 30.07 | 499600.0 | 27.98 |
2020-04-17 | 31.15 | 29.47 | 30.34 | 30.21 | 805300.0 | 28.11 |
2020-04-16 | 29.69 | 28.54 | 29.12 | 29.41 | 583400.0 | 27.37 |
2020-04-15 | 29.48 | 27.97 | 28.07 | 29.1 | 575000.0 | 27.08 |
2020-04-14 | 29.41 | 28.35 | 28.84 | 29.08 | 805700.0 | 27.06 |
2020-04-13 | 30.21 | 28.94 | 29.69 | 29.22 | 947500.0 | 27.19 |
2020-04-09 | 30.34 | 29.26 | 29.76 | 29.95 | 739800.0 | 27.87 |
2020-04-08 | 30.12 | 28.75 | 29.38 | 29.52 | 761200.0 | 27.47 |
2020-04-07 | 31.5 | 28.76 | 31.46 | 29.25 | 615300.0 | 27.22 |
2020-04-06 | 31.31 | 29.82 | 31.12 | 30.39 | 629400.0 | 28.28 |
2020-04-03 | 30.08 | 28.39 | 29.0 | 29.85 | 1102300.0 | 27.78 |
2020-04-02 | 28.97 | 26.66 | 26.87 | 28.82 | 1178600.0 | 26.82 |
2020-04-01 | 27.8 | 26.72 | 26.83 | 27.09 | 773500.0 | 25.21 |
2020-03-31 | 30.14 | 27.5 | 29.52 | 28.1 | 775100.0 | 26.15 |
2020-03-30 | 30.5 | 29.28 | 29.97 | 29.84 | 597900.0 | 27.77 |
2020-03-27 | 31.2 | 29.39 | 30.1 | 29.87 | 551200.0 | 27.8 |
2020-03-26 | 31.44 | 28.67 | 28.67 | 31.08 | 738200.0 | 28.92 |
2020-03-25 | 29.89 | 27.37 | 27.85 | 28.32 | 644800.0 | 26.35 |
2020-03-24 | 27.95 | 26.33 | 26.65 | 27.82 | 735200.0 | 25.89 |
2020-03-23 | 26.81 | 23.86 | 24.68 | 25.65 | 1132000.0 | 23.87 |
2020-03-20 | 26.98 | 24.48 | 25.95 | 25.16 | 1143100.0 | 23.41 |
2020-03-19 | 26.99 | 23.31 | 23.64 | 25.7 | 1141000.0 | 23.91 |
2020-03-18 | 28.5 | 22.11 | 27.25 | 23.83 | 1358000.0 | 22.17 |
2020-03-17 | 29.88 | 26.31 | 27.74 | 28.59 | 1181200.0 | 26.6 |
2020-03-16 | 28.4 | 24.25 | 24.26 | 27.23 | 1044000.0 | 25.34 |
2020-03-13 | 28.75 | 26.47 | 26.75 | 28.68 | 1009400.0 | 26.69 |
2020-03-12 | 27.25 | 25.12 | 25.62 | 25.24 | 682400.0 | 23.49 |
2020-03-11 | 28.4 | 27.03 | 28.0 | 27.72 | 685800.0 | 25.79 |
2020-03-10 | 28.74 | 26.88 | 28.23 | 28.69 | 597800.0 | 26.7 |
2020-03-09 | 27.83 | 26.62 | 27.25 | 27.23 | 733300.0 | 25.34 |
2020-03-06 | 30.05 | 28.16 | 28.26 | 29.11 | 1365000.0 | 27.09 |
2020-03-05 | 31.06 | 29.04 | 30.9 | 29.43 | 1012900.0 | 27.39 |
2020-03-04 | 31.8 | 30.66 | 31.17 | 31.73 | 599800.0 | 29.53 |
2020-03-03 | 32.85 | 30.6 | 32.06 | 30.78 | 474300.0 | 28.64 |
2020-03-02 | 32.29 | 31.14 | 31.96 | 32.28 | 669000.0 | 30.04 |
2020-02-28 | 32.52 | 31.18 | 32.15 | 31.96 | 1371800.0 | 29.74 |
2020-02-27 | 33.96 | 32.71 | 33.31 | 33.15 | 1258100.0 | 30.85 |
2020-02-26 | 35.23 | 33.08 | 33.08 | 34.21 | 823100.0 | 31.83 |
2020-02-25 | 35.7 | 33.79 | 35.26 | 34.68 | 875800.0 | 32.27 |
2020-02-24 | 35.42 | 34.63 | 34.77 | 35.25 | 666500.0 | 32.8 |
2020-02-21 | 37.24 | 35.8 | 36.75 | 36.56 | 1294900.0 | 34.02 |
2020-02-20 | 38.63 | 37.31 | 37.8 | 37.37 | 1919000.0 | 34.77 |
2020-02-19 | 37.95 | 36.93 | 37.11 | 37.86 | 778800.0 | 35.23 |
2020-02-18 | 37.01 | 36.35 | 36.48 | 36.89 | 513100.0 | 34.33 |