名前 | Mercury General Corporation Common Stock |
ティッカー | MCY |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 56.35 | 54.65 | 56.35 | 54.85 | 239000.0 | 54.85 |
2021-02-12 | 56.82 | 55.87 | 56.24 | 55.97 | 183700.0 | 55.97 |
2021-02-11 | 56.54 | 55.42 | 55.67 | 56.5 | 195000.0 | 56.5 |
2021-02-10 | 57.66 | 54.75 | 55.5 | 55.74 | 313200.0 | 55.74 |
2021-02-09 | 55.67 | 54.21 | 54.45 | 55.35 | 302900.0 | 55.35 |
2021-02-08 | 54.41 | 53.86 | 54.4 | 54.38 | 142400.0 | 54.38 |
2021-02-05 | 54.45 | 53.7 | 54.03 | 54.15 | 124800.0 | 54.15 |
2021-02-04 | 53.92 | 53.0 | 53.32 | 53.79 | 184200.0 | 53.79 |
2021-02-03 | 53.38 | 52.25 | 53.04 | 53.19 | 215100.0 | 53.19 |
2021-02-02 | 53.41 | 52.55 | 53.28 | 53.21 | 172000.0 | 53.21 |
2021-02-01 | 53.74 | 52.31 | 53.67 | 52.79 | 389200.0 | 52.79 |
2021-01-29 | 54.55 | 53.0 | 54.49 | 53.01 | 698700.0 | 53.01 |
2021-01-28 | 55.0 | 53.48 | 53.96 | 54.64 | 445500.0 | 54.64 |
2021-01-27 | 54.7 | 52.28 | 52.38 | 53.67 | 481000.0 | 53.67 |
2021-01-26 | 53.78 | 52.05 | 52.8 | 52.93 | 271000.0 | 52.93 |
2021-01-25 | 53.24 | 52.17 | 53.09 | 52.75 | 240000.0 | 52.75 |
2021-01-22 | 53.76 | 52.81 | 53.11 | 53.38 | 130500.0 | 53.38 |
2021-01-21 | 54.5 | 53.11 | 54.25 | 53.43 | 184700.0 | 53.43 |
2021-01-20 | 54.39 | 53.22 | 53.84 | 54.25 | 243400.0 | 54.25 |
2021-01-19 | 53.89 | 52.52 | 52.77 | 53.55 | 185200.0 | 53.55 |
2021-01-15 | 53.09 | 51.55 | 51.64 | 52.73 | 209900.0 | 52.73 |
2021-01-14 | 52.93 | 51.9 | 52.59 | 52.02 | 217800.0 | 52.02 |
2021-01-13 | 53.27 | 52.29 | 52.97 | 52.59 | 141100.0 | 52.59 |
2021-01-12 | 53.3 | 52.37 | 52.55 | 52.97 | 121500.0 | 52.97 |
2021-01-11 | 52.71 | 51.84 | 52.29 | 52.27 | 168800.0 | 52.27 |
2021-01-08 | 53.17 | 51.67 | 53.0 | 52.27 | 244600.0 | 52.27 |
2021-01-07 | 54.09 | 52.87 | 54.02 | 52.87 | 279700.0 | 52.87 |
2021-01-06 | 53.95 | 51.88 | 51.88 | 53.92 | 432900.0 | 53.92 |
2021-01-05 | 51.98 | 50.7 | 50.97 | 51.48 | 292100.0 | 51.48 |
2021-01-04 | 52.38 | 50.84 | 52.23 | 51.15 | 306000.0 | 51.15 |
2020-12-31 | 52.41 | 51.31 | 51.66 | 52.21 | 169600.0 | 52.21 |
2020-12-30 | 52.33 | 51.56 | 51.56 | 51.68 | 178500.0 | 51.68 |
2020-12-29 | 51.74 | 51.02 | 51.74 | 51.44 | 176200.0 | 51.44 |
2020-12-28 | 52.43 | 51.25 | 52.12 | 51.76 | 225200.0 | 51.76 |
2020-12-24 | 51.81 | 51.08 | 51.59 | 51.79 | 73900.0 | 51.79 |
2020-12-23 | 51.99 | 51.19 | 51.57 | 51.38 | 146900.0 | 51.38 |
2020-12-22 | 51.97 | 51.12 | 51.58 | 51.42 | 194400.0 | 51.42 |
2020-12-21 | 51.66 | 50.4 | 51.11 | 51.62 | 300300.0 | 51.62 |
2020-12-18 | 52.13 | 51.01 | 51.71 | 51.1 | 689800.0 | 51.1 |
2020-12-17 | 52.0 | 50.57 | 51.71 | 51.23 | 383300.0 | 51.23 |
2020-12-16 | 52.48 | 51.25 | 51.36 | 51.61 | 343400.0 | 51.61 |
2020-12-15 | 51.36 | 50.0 | 50.25 | 51.36 | 432900.0 | 51.36 |
2020-12-14 | 55.71 | 50.0 | 54.11 | 50.46 | 1061800.0 | 49.83 |
2020-12-11 | 47.18 | 46.08 | 46.08 | 46.77 | 212500.0 | 46.18 |
2020-12-10 | 46.62 | 45.73 | 45.78 | 46.53 | 128300.0 | 45.95 |
2020-12-09 | 46.16 | 45.2 | 45.5 | 45.99 | 163400.0 | 45.41 |
2020-12-08 | 45.52 | 44.61 | 44.61 | 45.23 | 160400.0 | 44.66 |
2020-12-07 | 45.62 | 44.79 | 45.62 | 44.91 | 146700.0 | 44.35 |
2020-12-04 | 45.79 | 45.24 | 45.43 | 45.6 | 114400.0 | 45.03 |
2020-12-03 | 45.36 | 44.61 | 44.75 | 45.13 | 90300.0 | 44.56 |
2020-12-02 | 45.3 | 44.24 | 44.97 | 44.92 | 144100.0 | 44.36 |
2020-12-01 | 45.32 | 44.51 | 45.16 | 45.01 | 182700.0 | 44.45 |
2020-11-30 | 46.01 | 44.41 | 46.01 | 44.47 | 182400.0 | 43.91 |
2020-11-27 | 46.23 | 45.54 | 46.1 | 46.01 | 34500.0 | 45.43 |
2020-11-25 | 46.51 | 45.63 | 46.36 | 46.22 | 162200.0 | 45.64 |
2020-11-24 | 46.77 | 45.54 | 45.85 | 46.66 | 141900.0 | 46.07 |
2020-11-23 | 45.68 | 45.21 | 45.68 | 45.43 | 103800.0 | 44.86 |
2020-11-20 | 45.37 | 44.56 | 45.1 | 45.29 | 162600.0 | 44.72 |
2020-11-19 | 45.2 | 44.52 | 44.65 | 45.18 | 127400.0 | 44.61 |
2020-11-18 | 45.8 | 44.95 | 45.48 | 45.03 | 162900.0 | 44.47 |
2020-11-17 | 46.35 | 45.31 | 46.16 | 45.49 | 277900.0 | 44.92 |
2020-11-16 | 46.67 | 45.65 | 45.65 | 46.39 | 232500.0 | 45.81 |
2020-11-13 | 45.02 | 44.15 | 44.31 | 44.95 | 254500.0 | 44.39 |
2020-11-12 | 44.1 | 43.25 | 43.44 | 44.01 | 215400.0 | 43.46 |
2020-11-11 | 43.98 | 43.05 | 43.89 | 43.67 | 117600.0 | 43.12 |
2020-11-10 | 43.99 | 42.83 | 42.97 | 43.8 | 187100.0 | 43.25 |
2020-11-09 | 44.55 | 42.0 | 44.43 | 42.69 | 290400.0 | 42.15 |
2020-11-06 | 41.87 | 41.34 | 41.65 | 41.71 | 111300.0 | 41.19 |
2020-11-05 | 41.59 | 40.65 | 41.18 | 41.42 | 155500.0 | 40.9 |
2020-11-04 | 41.88 | 40.11 | 40.44 | 41.07 | 249300.0 | 40.55 |
2020-11-03 | 41.99 | 40.85 | 41.88 | 41.19 | 182500.0 | 40.67 |
2020-11-02 | 41.68 | 40.55 | 41.16 | 41.2 | 191300.0 | 40.68 |
2020-10-30 | 41.01 | 40.1 | 40.1 | 40.71 | 237000.0 | 40.2 |
2020-10-29 | 40.98 | 39.6 | 40.1 | 40.25 | 307900.0 | 39.75 |
2020-10-28 | 40.42 | 39.48 | 39.54 | 40.15 | 220800.0 | 39.65 |
2020-10-27 | 41.23 | 40.14 | 40.97 | 40.15 | 126200.0 | 39.65 |
2020-10-26 | 41.24 | 40.69 | 41.24 | 41.04 | 127600.0 | 40.53 |
2020-10-23 | 41.95 | 41.25 | 41.95 | 41.64 | 87900.0 | 41.12 |
2020-10-22 | 41.68 | 40.76 | 40.76 | 41.58 | 141400.0 | 41.06 |
2020-10-21 | 41.08 | 40.25 | 40.41 | 40.82 | 109400.0 | 40.31 |
2020-10-20 | 41.01 | 40.27 | 40.64 | 40.43 | 141900.0 | 39.92 |
2020-10-19 | 41.5 | 40.32 | 41.5 | 40.37 | 205100.0 | 39.86 |
2020-10-16 | 41.42 | 40.56 | 41.04 | 41.36 | 169800.0 | 40.84 |
2020-10-15 | 41.25 | 40.24 | 40.24 | 41.17 | 190000.0 | 40.65 |
2020-10-14 | 41.65 | 40.74 | 40.8 | 40.75 | 146200.0 | 40.24 |
2020-10-13 | 41.7 | 40.61 | 41.5 | 40.9 | 173700.0 | 40.39 |
2020-10-12 | 41.72 | 40.81 | 41.0 | 41.61 | 138500.0 | 41.09 |
2020-10-09 | 41.02 | 40.27 | 41.02 | 40.8 | 164000.0 | 40.29 |
2020-10-08 | 41.56 | 40.57 | 40.98 | 40.8 | 145000.0 | 40.29 |
2020-10-07 | 41.62 | 40.63 | 41.28 | 40.82 | 164600.0 | 40.31 |
2020-10-06 | 41.92 | 41.12 | 41.67 | 41.18 | 200000.0 | 40.66 |
2020-10-05 | 42.18 | 41.53 | 41.69 | 41.61 | 347400.0 | 41.09 |
2020-10-02 | 41.68 | 40.95 | 40.95 | 41.32 | 150800.0 | 40.8 |
2020-10-01 | 41.63 | 41.02 | 41.44 | 41.23 | 140700.0 | 40.71 |
2020-09-30 | 41.85 | 41.02 | 41.51 | 41.37 | 282100.0 | 40.85 |
2020-09-29 | 41.9 | 41.11 | 41.9 | 41.37 | 150200.0 | 40.85 |
2020-09-28 | 42.22 | 41.61 | 41.72 | 41.89 | 180800.0 | 41.36 |
2020-09-25 | 41.33 | 40.81 | 40.99 | 41.2 | 176900.0 | 40.68 |
2020-09-24 | 41.8 | 40.78 | 41.31 | 41.18 | 187200.0 | 40.66 |
2020-09-23 | 42.65 | 41.18 | 42.45 | 41.22 | 171500.0 | 40.7 |
2020-09-22 | 43.44 | 42.37 | 42.76 | 42.45 | 163400.0 | 41.92 |
2020-09-21 | 43.48 | 41.84 | 42.8 | 42.73 | 285200.0 | 42.19 |
2020-09-18 | 43.86 | 43.26 | 43.7 | 43.5 | 497300.0 | 42.95 |
2020-09-17 | 43.65 | 42.44 | 42.74 | 43.62 | 226000.0 | 43.07 |
2020-09-16 | 43.49 | 42.56 | 42.66 | 43.08 | 180600.0 | 42.54 |
2020-09-15 | 43.63 | 42.41 | 43.63 | 42.51 | 292800.0 | 41.98 |
2020-09-14 | 43.85 | 43.43 | 43.66 | 43.57 | 145200.0 | 43.02 |
2020-09-11 | 44.29 | 43.65 | 44.14 | 44.03 | 145200.0 | 42.86 |
2020-09-10 | 45.04 | 44.05 | 45.04 | 44.12 | 213000.0 | 42.94 |
2020-09-09 | 45.39 | 44.43 | 44.76 | 44.74 | 170900.0 | 43.55 |
2020-09-08 | 44.73 | 43.61 | 44.64 | 44.3 | 187100.0 | 43.12 |
2020-09-04 | 45.6 | 44.21 | 45.58 | 44.97 | 165300.0 | 43.77 |
2020-09-03 | 46.24 | 44.57 | 45.71 | 44.89 | 141300.0 | 43.69 |
2020-09-02 | 45.73 | 44.92 | 45.0 | 45.63 | 138900.0 | 44.41 |
2020-09-01 | 45.0 | 44.32 | 44.65 | 44.95 | 137300.0 | 43.75 |
2020-08-31 | 44.96 | 44.56 | 44.92 | 44.73 | 189200.0 | 43.54 |
2020-08-28 | 45.64 | 44.78 | 45.64 | 44.99 | 142100.0 | 43.79 |
2020-08-27 | 45.86 | 45.0 | 45.0 | 45.28 | 117500.0 | 44.07 |
2020-08-26 | 45.46 | 44.97 | 45.17 | 45.02 | 111400.0 | 43.82 |
2020-08-25 | 45.6 | 45.02 | 45.45 | 45.29 | 139300.0 | 44.08 |
2020-08-24 | 45.23 | 44.57 | 44.79 | 45.14 | 159700.0 | 43.94 |
2020-08-21 | 45.06 | 44.35 | 44.72 | 44.55 | 303600.0 | 43.36 |
2020-08-20 | 45.33 | 44.72 | 44.98 | 44.73 | 212500.0 | 43.54 |
2020-08-19 | 45.63 | 44.96 | 45.26 | 45.35 | 269700.0 | 44.14 |
2020-08-18 | 45.4 | 44.67 | 44.85 | 45.22 | 174900.0 | 44.01 |
2020-08-17 | 45.53 | 44.56 | 45.35 | 44.82 | 192000.0 | 43.62 |
2020-08-14 | 45.87 | 45.03 | 45.19 | 45.51 | 173200.0 | 44.3 |
2020-08-13 | 45.55 | 44.78 | 45.32 | 45.49 | 147800.0 | 44.28 |
2020-08-12 | 46.27 | 45.22 | 46.09 | 45.56 | 151600.0 | 44.34 |
2020-08-11 | 47.1 | 45.36 | 46.4 | 45.51 | 212200.0 | 44.3 |
2020-08-10 | 46.28 | 45.51 | 45.61 | 46.18 | 280700.0 | 44.95 |
2020-08-07 | 45.62 | 44.26 | 44.37 | 45.59 | 192000.0 | 44.37 |
2020-08-06 | 45.05 | 44.22 | 44.25 | 44.45 | 321900.0 | 43.26 |
2020-08-05 | 44.33 | 43.48 | 43.5 | 44.25 | 278100.0 | 43.07 |
2020-08-04 | 43.38 | 42.61 | 43.3 | 42.93 | 322100.0 | 41.78 |
2020-08-03 | 43.94 | 41.78 | 43.12 | 43.13 | 537100.0 | 41.98 |
2020-07-31 | 43.0 | 41.3 | 41.72 | 42.91 | 437100.0 | 41.77 |
2020-07-30 | 42.01 | 41.24 | 41.52 | 41.8 | 163800.0 | 40.69 |
2020-07-29 | 42.39 | 41.45 | 41.6 | 42.34 | 216300.0 | 41.21 |
2020-07-28 | 41.82 | 41.26 | 41.29 | 41.56 | 216600.0 | 40.45 |
2020-07-27 | 41.73 | 41.1 | 41.54 | 41.37 | 251100.0 | 40.27 |
2020-07-24 | 42.17 | 41.45 | 41.63 | 41.67 | 217500.0 | 40.56 |
2020-07-23 | 42.0 | 41.19 | 41.31 | 41.67 | 236700.0 | 40.56 |
2020-07-22 | 41.39 | 40.65 | 40.9 | 41.35 | 210500.0 | 40.25 |
2020-07-21 | 41.66 | 40.53 | 40.53 | 41.08 | 275300.0 | 39.98 |
2020-07-20 | 41.32 | 40.35 | 40.93 | 40.48 | 340600.0 | 39.4 |
2020-07-17 | 41.13 | 40.59 | 40.9 | 40.95 | 168100.0 | 39.86 |
2020-07-16 | 41.74 | 40.34 | 40.34 | 41.01 | 185000.0 | 39.92 |
2020-07-15 | 41.18 | 40.42 | 40.85 | 40.59 | 226200.0 | 39.51 |
2020-07-14 | 40.27 | 39.49 | 39.78 | 40.26 | 178600.0 | 39.19 |
2020-07-13 | 40.39 | 39.69 | 40.39 | 39.84 | 204100.0 | 38.78 |
2020-07-10 | 40.14 | 39.02 | 39.02 | 40.14 | 413200.0 | 39.07 |
2020-07-09 | 40.35 | 38.99 | 40.25 | 39.04 | 225500.0 | 38.0 |
2020-07-08 | 41.21 | 39.47 | 39.5 | 40.33 | 303200.0 | 39.25 |
2020-07-07 | 40.72 | 39.42 | 40.72 | 39.54 | 349800.0 | 38.49 |
2020-07-06 | 41.31 | 40.57 | 40.71 | 40.99 | 674200.0 | 39.9 |
2020-07-02 | 40.94 | 39.81 | 40.66 | 39.88 | 435300.0 | 38.82 |
2020-07-01 | 40.8 | 39.88 | 40.8 | 39.95 | 239900.0 | 38.88 |
2020-06-30 | 40.89 | 39.71 | 39.71 | 40.75 | 536300.0 | 39.66 |
2020-06-29 | 40.48 | 39.56 | 40.2 | 39.79 | 291500.0 | 38.73 |
2020-06-26 | 40.47 | 39.61 | 40.23 | 39.86 | 552600.0 | 38.8 |
2020-06-25 | 40.97 | 39.61 | 40.0 | 40.75 | 314600.0 | 39.66 |
2020-06-24 | 40.53 | 39.88 | 40.52 | 39.97 | 413100.0 | 38.9 |
2020-06-23 | 41.41 | 40.62 | 41.16 | 40.9 | 245300.0 | 39.81 |
2020-06-22 | 41.33 | 40.45 | 41.33 | 40.61 | 240900.0 | 39.53 |
2020-06-19 | 42.5 | 41.38 | 42.39 | 41.75 | 510100.0 | 40.64 |
2020-06-18 | 42.35 | 41.14 | 41.14 | 41.93 | 278900.0 | 40.81 |
2020-06-17 | 42.16 | 41.39 | 42.01 | 41.49 | 583300.0 | 40.38 |
2020-06-16 | 43.33 | 41.91 | 42.98 | 42.13 | 201300.0 | 41.01 |
2020-06-15 | 41.94 | 39.14 | 39.31 | 41.75 | 319500.0 | 40.64 |
2020-06-12 | 41.0 | 39.61 | 40.95 | 40.63 | 307300.0 | 39.55 |
2020-06-11 | 40.69 | 39.58 | 40.26 | 39.62 | 368800.0 | 38.56 |
2020-06-10 | 43.45 | 41.65 | 43.45 | 41.7 | 420000.0 | 40.59 |
2020-06-09 | 45.13 | 44.23 | 45.02 | 44.32 | 412900.0 | 42.52 |
2020-06-08 | 45.8 | 44.96 | 45.57 | 45.73 | 281000.0 | 43.88 |
2020-06-05 | 45.34 | 43.99 | 44.25 | 44.86 | 261600.0 | 43.04 |
2020-06-04 | 42.89 | 41.7 | 42.22 | 42.77 | 410700.0 | 41.04 |
2020-06-03 | 42.88 | 41.94 | 42.04 | 42.55 | 269500.0 | 40.83 |
2020-06-02 | 41.86 | 40.68 | 40.84 | 41.24 | 265100.0 | 39.57 |
2020-06-01 | 40.92 | 39.77 | 40.43 | 40.61 | 411200.0 | 38.96 |
2020-05-29 | 40.46 | 39.51 | 40.25 | 40.23 | 304900.0 | 38.6 |
2020-05-28 | 41.81 | 40.53 | 41.81 | 40.66 | 244000.0 | 39.01 |
2020-05-27 | 41.84 | 41.05 | 41.56 | 41.56 | 437200.0 | 39.88 |
2020-05-26 | 41.29 | 40.07 | 40.33 | 40.6 | 431200.0 | 38.96 |
2020-05-22 | 39.69 | 38.77 | 39.4 | 39.24 | 379500.0 | 37.65 |
2020-05-21 | 39.51 | 38.75 | 38.8 | 39.25 | 367900.0 | 37.66 |
2020-05-20 | 39.2 | 38.34 | 38.92 | 38.84 | 652900.0 | 37.27 |
2020-05-19 | 40.1 | 38.63 | 39.99 | 38.64 | 366100.0 | 37.07 |
2020-05-18 | 39.99 | 38.89 | 38.89 | 39.82 | 434700.0 | 38.21 |
2020-05-15 | 38.58 | 36.71 | 36.97 | 37.97 | 1581200.0 | 36.43 |
2020-05-14 | 37.26 | 35.21 | 35.71 | 37.16 | 638600.0 | 35.65 |
2020-05-13 | 36.71 | 35.78 | 36.68 | 36.21 | 567800.0 | 34.74 |
2020-05-12 | 37.58 | 36.52 | 37.06 | 36.96 | 516700.0 | 35.46 |
2020-05-11 | 36.46 | 34.98 | 35.4 | 36.12 | 763000.0 | 34.66 |
2020-05-08 | 35.9 | 35.33 | 35.41 | 35.82 | 419700.0 | 34.37 |
2020-05-07 | 35.75 | 34.51 | 34.51 | 35.53 | 560800.0 | 34.09 |
2020-05-06 | 36.99 | 34.12 | 36.89 | 34.15 | 750800.0 | 32.77 |
2020-05-05 | 39.9 | 36.88 | 39.51 | 37.14 | 712300.0 | 35.64 |
2020-05-04 | 41.85 | 39.13 | 41.05 | 39.47 | 420100.0 | 37.87 |
2020-05-01 | 40.28 | 39.32 | 40.15 | 39.68 | 309000.0 | 38.07 |
2020-04-30 | 41.5 | 40.01 | 41.5 | 40.96 | 369300.0 | 39.3 |
2020-04-29 | 42.49 | 41.5 | 42.19 | 42.0 | 302700.0 | 40.3 |
2020-04-28 | 42.32 | 41.34 | 41.89 | 41.58 | 350100.0 | 39.9 |
2020-04-27 | 41.68 | 40.89 | 40.89 | 40.99 | 428100.0 | 39.33 |
2020-04-24 | 40.72 | 39.6 | 40.72 | 40.57 | 246900.0 | 38.93 |
2020-04-23 | 41.17 | 40.06 | 41.08 | 40.18 | 196900.0 | 38.55 |
2020-04-22 | 40.95 | 40.15 | 40.81 | 40.62 | 259000.0 | 38.97 |
2020-04-21 | 40.83 | 39.66 | 39.93 | 40.23 | 198100.0 | 38.6 |
2020-04-20 | 41.21 | 40.25 | 40.74 | 40.61 | 274100.0 | 38.96 |
2020-04-17 | 41.89 | 40.75 | 41.55 | 41.32 | 246700.0 | 39.65 |
2020-04-16 | 40.49 | 39.22 | 40.2 | 40.39 | 233800.0 | 38.75 |
2020-04-15 | 41.01 | 40.03 | 40.11 | 40.14 | 457000.0 | 38.51 |
2020-04-14 | 42.67 | 40.81 | 42.23 | 41.14 | 237400.0 | 39.47 |
2020-04-13 | 41.87 | 40.94 | 41.68 | 41.48 | 229700.0 | 39.8 |
2020-04-09 | 42.97 | 40.79 | 42.01 | 41.44 | 331200.0 | 39.76 |
2020-04-08 | 41.82 | 38.53 | 39.09 | 41.3 | 364400.0 | 39.63 |
2020-04-07 | 41.28 | 38.07 | 40.32 | 38.44 | 322500.0 | 36.88 |
2020-04-06 | 39.95 | 38.62 | 39.45 | 39.08 | 429200.0 | 37.5 |
2020-04-03 | 39.02 | 36.88 | 37.51 | 37.74 | 553000.0 | 36.21 |
2020-04-02 | 40.08 | 37.46 | 38.0 | 39.78 | 631400.0 | 38.17 |
2020-04-01 | 39.58 | 37.54 | 39.01 | 37.84 | 375500.0 | 36.31 |
2020-03-31 | 40.72 | 39.5 | 40.23 | 40.72 | 282300.0 | 39.07 |
2020-03-30 | 40.47 | 38.06 | 38.67 | 40.37 | 346900.0 | 38.73 |
2020-03-27 | 39.09 | 37.01 | 37.22 | 38.5 | 316300.0 | 36.94 |
2020-03-26 | 39.04 | 37.35 | 37.5 | 38.42 | 241300.0 | 36.86 |
2020-03-25 | 39.5 | 36.75 | 38.24 | 37.22 | 400000.0 | 35.71 |
2020-03-24 | 38.3 | 35.97 | 35.97 | 38.05 | 265700.0 | 36.51 |
2020-03-23 | 35.79 | 33.45 | 34.92 | 34.31 | 399800.0 | 32.92 |
2020-03-20 | 37.83 | 34.8 | 35.0 | 35.5 | 429600.0 | 34.06 |
2020-03-19 | 39.47 | 34.79 | 36.1 | 34.92 | 519200.0 | 33.51 |
2020-03-18 | 38.11 | 34.81 | 35.86 | 36.52 | 678800.0 | 35.04 |
2020-03-17 | 38.13 | 35.22 | 35.84 | 38.0 | 368200.0 | 36.46 |
2020-03-16 | 36.75 | 34.6 | 35.36 | 34.95 | 437400.0 | 33.53 |
2020-03-13 | 40.47 | 37.24 | 38.0 | 40.34 | 471000.0 | 38.1 |
2020-03-12 | 39.21 | 34.42 | 34.57 | 36.15 | 372300.0 | 34.14 |
2020-03-11 | 40.66 | 38.21 | 40.66 | 39.04 | 331500.0 | 36.87 |
2020-03-10 | 42.14 | 39.44 | 41.76 | 41.59 | 305400.0 | 39.28 |
2020-03-09 | 42.81 | 39.2 | 42.52 | 40.51 | 314400.0 | 38.26 |
2020-03-06 | 44.55 | 42.61 | 42.86 | 44.31 | 297100.0 | 41.85 |
2020-03-05 | 44.55 | 43.35 | 44.26 | 44.09 | 267800.0 | 41.64 |
2020-03-04 | 45.43 | 44.09 | 44.5 | 45.33 | 386600.0 | 42.81 |
2020-03-03 | 45.78 | 43.8 | 45.38 | 44.02 | 209300.0 | 41.58 |
2020-03-02 | 45.53 | 43.26 | 43.35 | 45.5 | 419200.0 | 42.98 |
2020-02-28 | 45.56 | 42.86 | 45.2 | 43.31 | 390800.0 | 40.91 |
2020-02-27 | 47.31 | 45.98 | 47.29 | 46.01 | 521200.0 | 43.46 |
2020-02-26 | 48.92 | 47.8 | 48.54 | 47.81 | 236300.0 | 45.16 |
2020-02-25 | 49.64 | 48.16 | 49.64 | 48.38 | 272800.0 | 45.7 |
2020-02-24 | 50.03 | 49.25 | 49.76 | 49.46 | 423800.0 | 46.72 |
2020-02-21 | 51.17 | 50.35 | 51.1 | 50.45 | 164800.0 | 47.65 |
2020-02-20 | 51.8 | 51.17 | 51.26 | 51.24 | 214400.0 | 48.4 |
2020-02-19 | 51.75 | 51.06 | 51.71 | 51.4 | 166700.0 | 48.55 |
2020-02-18 | 51.85 | 51.25 | 51.52 | 51.65 | 227600.0 | 48.78 |