名前 | Mondelez International Inc. Class A Common Stock |
ティッカー | MDLZ |
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 | 55.28 | 54.7 | 55.15 | 54.88 | 7614800.0 | 54.88 |
2021-02-12 | 55.69 | 54.98 | 55.62 | 55.19 | 7845200.0 | 55.19 |
2021-02-11 | 55.75 | 55.05 | 55.11 | 55.68 | 7487100.0 | 55.68 |
2021-02-10 | 55.94 | 54.98 | 55.84 | 55.25 | 12875300.0 | 55.25 |
2021-02-09 | 56.24 | 55.41 | 56.23 | 55.5 | 9534900.0 | 55.5 |
2021-02-08 | 56.44 | 55.78 | 56.11 | 56.02 | 5432600.0 | 56.02 |
2021-02-05 | 56.54 | 55.94 | 56.05 | 56.21 | 4961600.0 | 56.21 |
2021-02-04 | 56.32 | 55.18 | 55.31 | 56.0 | 7185500.0 | 56.0 |
2021-02-03 | 55.94 | 55.19 | 55.84 | 55.28 | 7583100.0 | 55.28 |
2021-02-02 | 56.77 | 55.19 | 55.61 | 56.16 | 7378600.0 | 56.16 |
2021-02-01 | 55.95 | 55.08 | 55.61 | 55.25 | 8868200.0 | 55.25 |
2021-01-29 | 56.84 | 54.96 | 55.05 | 55.44 | 14261000.0 | 55.44 |
2021-01-28 | 57.59 | 56.39 | 56.6 | 57.12 | 7522700.0 | 57.12 |
2021-01-27 | 57.98 | 56.29 | 56.99 | 56.42 | 7583000.0 | 56.42 |
2021-01-26 | 57.72 | 56.58 | 56.79 | 57.59 | 4759800.0 | 57.59 |
2021-01-25 | 57.05 | 55.79 | 55.99 | 56.87 | 7388700.0 | 56.87 |
2021-01-22 | 56.58 | 55.92 | 56.07 | 56.25 | 6241800.0 | 56.25 |
2021-01-21 | 57.0 | 55.95 | 56.92 | 56.12 | 6938700.0 | 56.12 |
2021-01-20 | 57.34 | 56.62 | 57.14 | 57.1 | 5179100.0 | 57.1 |
2021-01-19 | 57.7 | 57.02 | 57.49 | 57.14 | 6672100.0 | 57.14 |
2021-01-15 | 57.5 | 56.69 | 57.23 | 57.22 | 7410400.0 | 57.22 |
2021-01-14 | 57.71 | 56.99 | 57.42 | 57.31 | 7325200.0 | 57.31 |
2021-01-13 | 57.73 | 57.02 | 57.09 | 57.37 | 7276500.0 | 57.37 |
2021-01-12 | 57.53 | 56.76 | 57.35 | 57.32 | 7450900.0 | 57.32 |
2021-01-11 | 58.22 | 57.06 | 58.16 | 57.09 | 6762000.0 | 57.09 |
2021-01-08 | 58.27 | 57.33 | 57.37 | 58.19 | 6642700.0 | 58.19 |
2021-01-07 | 58.35 | 57.35 | 57.72 | 57.76 | 8589100.0 | 57.76 |
2021-01-06 | 58.33 | 57.66 | 57.99 | 57.87 | 7663200.0 | 57.87 |
2021-01-05 | 58.12 | 57.32 | 57.89 | 57.98 | 5421900.0 | 57.98 |
2021-01-04 | 60.0 | 57.33 | 58.49 | 57.92 | 9187200.0 | 57.92 |
2020-12-31 | 58.53 | 57.61 | 58.1 | 58.47 | 5321600.0 | 58.47 |
2020-12-30 | 58.37 | 57.91 | 58.07 | 58.0 | 4490400.0 | 58.0 |
2020-12-29 | 58.96 | 58.31 | 58.53 | 58.45 | 4479300.0 | 58.14 |
2020-12-28 | 58.58 | 57.94 | 58.15 | 58.27 | 3496500.0 | 57.96 |
2020-12-24 | 57.87 | 57.32 | 57.42 | 57.85 | 2347800.0 | 57.54 |
2020-12-23 | 57.73 | 57.33 | 57.52 | 57.35 | 4273400.0 | 57.04 |
2020-12-22 | 57.65 | 56.97 | 57.46 | 57.16 | 4886600.0 | 56.85 |
2020-12-21 | 57.82 | 57.05 | 57.32 | 57.68 | 5987400.0 | 57.37 |
2020-12-18 | 58.41 | 57.84 | 58.12 | 58.32 | 10574800.0 | 58.01 |
2020-12-17 | 58.1 | 57.1 | 57.24 | 57.93 | 7811300.0 | 57.62 |
2020-12-16 | 57.8 | 57.09 | 57.46 | 57.2 | 5727100.0 | 56.89 |
2020-12-15 | 57.65 | 57.18 | 57.34 | 57.45 | 5466200.0 | 57.14 |
2020-12-14 | 57.94 | 57.26 | 57.37 | 57.29 | 5204400.0 | 56.98 |
2020-12-11 | 57.62 | 56.68 | 56.82 | 57.4 | 4992600.0 | 57.09 |
2020-12-10 | 58.08 | 57.08 | 58.01 | 57.18 | 8654300.0 | 56.87 |
2020-12-09 | 58.25 | 57.42 | 58.18 | 57.72 | 8669600.0 | 57.41 |
2020-12-08 | 58.6 | 58.03 | 58.26 | 58.29 | 5313200.0 | 57.98 |
2020-12-07 | 58.99 | 58.13 | 58.92 | 58.41 | 4834700.0 | 58.1 |
2020-12-04 | 59.12 | 58.63 | 58.73 | 59.03 | 5384900.0 | 58.71 |
2020-12-03 | 58.78 | 58.23 | 58.26 | 58.56 | 7775400.0 | 58.24 |
2020-12-02 | 58.75 | 57.82 | 58.34 | 58.14 | 5054900.0 | 57.83 |
2020-12-01 | 58.69 | 57.49 | 57.79 | 58.46 | 7386200.0 | 58.14 |
2020-11-30 | 57.51 | 56.89 | 57.25 | 57.45 | 7659600.0 | 57.14 |
2020-11-27 | 57.82 | 57.3 | 57.63 | 57.46 | 2644200.0 | 57.15 |
2020-11-25 | 58.09 | 57.48 | 58.0 | 57.49 | 4232600.0 | 57.18 |
2020-11-24 | 58.03 | 57.36 | 57.51 | 57.82 | 9101200.0 | 57.51 |
2020-11-23 | 57.51 | 56.87 | 57.1 | 57.35 | 4934700.0 | 57.04 |
2020-11-20 | 57.78 | 56.97 | 57.42 | 57.14 | 4884300.0 | 56.83 |
2020-11-19 | 57.65 | 56.93 | 57.52 | 57.6 | 6273800.0 | 57.29 |
2020-11-18 | 59.03 | 57.75 | 58.73 | 57.76 | 4978800.0 | 57.45 |
2020-11-17 | 58.95 | 58.19 | 58.26 | 58.54 | 4674100.0 | 58.22 |
2020-11-16 | 58.7 | 57.97 | 58.3 | 58.68 | 5018600.0 | 58.36 |
2020-11-13 | 58.13 | 57.34 | 57.52 | 58.06 | 4703700.0 | 57.75 |
2020-11-12 | 57.8 | 57.0 | 57.8 | 57.47 | 3890800.0 | 57.16 |
2020-11-11 | 58.1 | 57.04 | 57.2 | 57.74 | 5867500.0 | 57.43 |
2020-11-10 | 57.36 | 55.06 | 55.42 | 57.09 | 7449200.0 | 56.78 |
2020-11-09 | 58.24 | 55.88 | 57.75 | 55.92 | 8273800.0 | 55.62 |
2020-11-06 | 56.38 | 55.62 | 55.86 | 55.84 | 4527800.0 | 55.54 |
2020-11-05 | 56.11 | 55.38 | 55.56 | 55.64 | 5744700.0 | 55.34 |
2020-11-04 | 55.81 | 54.67 | 55.61 | 54.94 | 8391700.0 | 54.64 |
2020-11-03 | 55.49 | 54.0 | 54.03 | 54.42 | 7200700.0 | 54.13 |
2020-11-02 | 54.6 | 53.6 | 53.94 | 54.34 | 6042900.0 | 54.05 |
2020-10-30 | 53.51 | 52.56 | 53.03 | 53.12 | 6574100.0 | 52.83 |
2020-10-29 | 53.78 | 52.51 | 53.14 | 53.19 | 5951900.0 | 52.9 |
2020-10-28 | 54.59 | 53.08 | 54.28 | 53.15 | 6289000.0 | 52.86 |
2020-10-27 | 55.76 | 54.93 | 55.13 | 55.01 | 4402900.0 | 54.71 |
2020-10-26 | 56.17 | 54.79 | 56.16 | 55.23 | 6983400.0 | 54.93 |
2020-10-23 | 57.3 | 56.47 | 57.26 | 56.61 | 3942500.0 | 56.3 |
2020-10-22 | 56.91 | 56.24 | 56.83 | 56.82 | 3528800.0 | 56.51 |
2020-10-21 | 57.25 | 56.64 | 56.66 | 56.82 | 4116900.0 | 56.51 |
2020-10-20 | 57.61 | 56.8 | 57.53 | 56.98 | 4131700.0 | 56.67 |
2020-10-19 | 58.31 | 57.03 | 57.98 | 57.17 | 3940700.0 | 56.86 |
2020-10-16 | 58.7 | 57.83 | 58.58 | 57.97 | 5871800.0 | 57.66 |
2020-10-15 | 58.49 | 57.63 | 57.8 | 58.34 | 5815000.0 | 58.03 |
2020-10-14 | 59.11 | 58.11 | 58.66 | 58.59 | 5130800.0 | 58.27 |
2020-10-13 | 59.02 | 58.53 | 58.92 | 58.9 | 5345400.0 | 58.58 |
2020-10-12 | 59.07 | 57.62 | 57.63 | 58.65 | 8333900.0 | 58.33 |
2020-10-09 | 57.48 | 56.68 | 56.92 | 57.3 | 4513600.0 | 56.99 |
2020-10-08 | 56.75 | 56.23 | 56.48 | 56.5 | 4483100.0 | 56.2 |
2020-10-07 | 56.42 | 55.67 | 56.15 | 56.19 | 4770100.0 | 55.89 |
2020-10-06 | 57.2 | 55.92 | 57.07 | 56.09 | 5015300.0 | 55.79 |
2020-10-05 | 57.14 | 56.7 | 56.95 | 57.08 | 5144800.0 | 56.77 |
2020-10-02 | 57.78 | 56.57 | 57.44 | 56.86 | 6198500.0 | 56.55 |
2020-10-01 | 57.96 | 57.16 | 57.63 | 57.91 | 5875300.0 | 57.6 |
2020-09-30 | 57.73 | 56.42 | 56.59 | 57.45 | 6130700.0 | 57.14 |
2020-09-29 | 57.09 | 56.3 | 57.07 | 56.48 | 6352500.0 | 56.18 |
2020-09-28 | 57.37 | 56.5 | 56.96 | 57.01 | 5477400.0 | 56.39 |
2020-09-25 | 56.24 | 54.97 | 55.06 | 56.16 | 4743000.0 | 55.55 |
2020-09-24 | 55.93 | 54.48 | 54.83 | 55.61 | 6233800.0 | 55.0 |
2020-09-23 | 56.19 | 54.73 | 55.59 | 54.82 | 7038300.0 | 54.22 |
2020-09-22 | 56.3 | 55.54 | 55.78 | 55.81 | 8876900.0 | 55.2 |
2020-09-21 | 56.15 | 55.24 | 56.04 | 55.85 | 6384600.0 | 55.24 |
2020-09-18 | 57.47 | 56.13 | 57.23 | 56.52 | 10463100.0 | 55.9 |
2020-09-17 | 57.66 | 56.66 | 57.44 | 57.21 | 8430800.0 | 56.59 |
2020-09-16 | 58.67 | 57.9 | 58.25 | 57.97 | 5677000.0 | 57.34 |
2020-09-15 | 58.32 | 57.92 | 58.25 | 58.09 | 5236300.0 | 57.46 |
2020-09-14 | 58.32 | 57.43 | 57.69 | 58.01 | 4612000.0 | 57.38 |
2020-09-11 | 57.74 | 56.91 | 57.3 | 57.55 | 6351300.0 | 56.92 |
2020-09-10 | 57.97 | 56.87 | 57.25 | 57.1 | 6721200.0 | 56.48 |
2020-09-09 | 58.0 | 56.53 | 56.7 | 57.5 | 7100000.0 | 56.87 |
2020-09-08 | 57.88 | 56.12 | 57.36 | 56.39 | 8459500.0 | 55.78 |
2020-09-04 | 58.35 | 57.08 | 58.35 | 57.88 | 8867400.0 | 57.25 |
2020-09-03 | 59.72 | 57.42 | 59.03 | 57.83 | 9118600.0 | 57.2 |
2020-09-02 | 59.25 | 58.01 | 58.17 | 59.01 | 5295900.0 | 58.37 |
2020-09-01 | 58.43 | 57.59 | 58.4 | 58.2 | 5355800.0 | 57.57 |
2020-08-31 | 58.8 | 58.03 | 58.2 | 58.42 | 6261900.0 | 57.78 |
2020-08-28 | 58.36 | 57.51 | 58.0 | 58.31 | 3865000.0 | 57.68 |
2020-08-27 | 58.87 | 58.06 | 58.64 | 58.13 | 4473100.0 | 57.5 |
2020-08-26 | 58.4 | 57.54 | 57.85 | 58.36 | 4798100.0 | 57.72 |
2020-08-25 | 58.24 | 57.63 | 58.01 | 57.89 | 4781600.0 | 57.26 |
2020-08-24 | 58.0 | 57.39 | 57.44 | 57.98 | 4441100.0 | 57.35 |
2020-08-21 | 57.73 | 57.03 | 57.03 | 57.47 | 6411200.0 | 56.84 |
2020-08-20 | 57.27 | 56.25 | 56.4 | 57.24 | 5137000.0 | 56.62 |
2020-08-19 | 57.33 | 56.66 | 57.17 | 56.76 | 7431900.0 | 56.14 |
2020-08-18 | 57.34 | 56.43 | 56.58 | 57.27 | 7077300.0 | 56.65 |
2020-08-17 | 56.69 | 55.86 | 55.99 | 56.52 | 4856700.0 | 55.9 |
2020-08-14 | 56.42 | 55.87 | 56.09 | 56.12 | 3934100.0 | 55.51 |
2020-08-13 | 56.35 | 55.86 | 56.19 | 56.01 | 3731000.0 | 55.4 |
2020-08-12 | 56.41 | 55.03 | 55.05 | 56.03 | 6796800.0 | 55.42 |
2020-08-11 | 55.89 | 55.06 | 55.7 | 55.2 | 4752100.0 | 54.6 |
2020-08-10 | 55.7 | 55.22 | 55.45 | 55.49 | 4450700.0 | 54.89 |
2020-08-07 | 55.69 | 55.28 | 55.46 | 55.6 | 5190300.0 | 54.99 |
2020-08-06 | 55.53 | 54.4 | 54.4 | 55.49 | 6048000.0 | 54.89 |
2020-08-05 | 55.69 | 55.1 | 55.37 | 55.15 | 4589200.0 | 54.55 |
2020-08-04 | 55.84 | 54.97 | 55.33 | 55.58 | 4717000.0 | 54.98 |
2020-08-03 | 55.96 | 55.36 | 55.6 | 55.49 | 4318500.0 | 54.89 |
2020-07-31 | 55.68 | 54.57 | 55.39 | 55.49 | 7444400.0 | 54.89 |
2020-07-30 | 56.38 | 55.7 | 56.15 | 55.77 | 7897200.0 | 55.16 |
2020-07-29 | 57.7 | 55.92 | 57.26 | 56.79 | 9324200.0 | 56.17 |
2020-07-28 | 56.0 | 55.46 | 55.55 | 55.71 | 6363900.0 | 55.1 |
2020-07-27 | 55.63 | 54.55 | 54.85 | 55.58 | 5039200.0 | 54.98 |
2020-07-24 | 55.63 | 54.54 | 55.35 | 54.87 | 5456900.0 | 54.27 |
2020-07-23 | 55.18 | 54.57 | 54.94 | 54.88 | 5232600.0 | 54.28 |
2020-07-22 | 54.65 | 53.82 | 54.1 | 54.55 | 4853300.0 | 53.96 |
2020-07-21 | 54.8 | 53.44 | 53.45 | 54.04 | 5547500.0 | 53.45 |
2020-07-20 | 54.07 | 53.26 | 54.0 | 53.42 | 5034600.0 | 52.84 |
2020-07-17 | 54.34 | 53.14 | 53.43 | 54.07 | 5672100.0 | 53.48 |
2020-07-16 | 53.44 | 52.51 | 52.57 | 53.04 | 5336400.0 | 52.46 |
2020-07-15 | 53.54 | 52.36 | 53.35 | 52.57 | 9312400.0 | 52.0 |
2020-07-14 | 53.03 | 51.3 | 51.3 | 52.85 | 6908200.0 | 52.27 |
2020-07-13 | 52.2 | 51.51 | 51.97 | 51.65 | 5932800.0 | 51.09 |
2020-07-10 | 51.52 | 50.31 | 50.6 | 51.44 | 5196000.0 | 50.88 |
2020-07-09 | 51.2 | 50.0 | 51.13 | 50.26 | 5077000.0 | 49.71 |
2020-07-08 | 51.49 | 50.9 | 51.37 | 51.24 | 3881100.0 | 50.68 |
2020-07-07 | 51.74 | 51.29 | 51.36 | 51.5 | 4954600.0 | 50.94 |
2020-07-06 | 52.08 | 51.2 | 51.72 | 51.62 | 4346600.0 | 51.06 |
2020-07-02 | 52.05 | 51.17 | 51.17 | 51.49 | 5529400.0 | 50.93 |
2020-07-01 | 51.33 | 50.89 | 51.06 | 51.08 | 5087500.0 | 50.52 |
2020-06-30 | 51.23 | 50.54 | 50.7 | 51.13 | 6149500.0 | 50.57 |
2020-06-29 | 50.72 | 50.0 | 50.44 | 50.58 | 4445800.0 | 50.03 |
2020-06-26 | 51.16 | 49.92 | 50.71 | 50.08 | 10389700.0 | 49.25 |
2020-06-25 | 50.96 | 50.07 | 50.58 | 50.83 | 4960200.0 | 49.99 |
2020-06-24 | 51.61 | 50.3 | 51.61 | 50.64 | 6112800.0 | 49.8 |
2020-06-23 | 52.6 | 51.83 | 52.6 | 51.92 | 3716700.0 | 51.06 |
2020-06-22 | 52.61 | 51.91 | 52.3 | 52.35 | 3625700.0 | 51.49 |
2020-06-19 | 53.78 | 52.4 | 53.7 | 52.56 | 9001400.0 | 51.69 |
2020-06-18 | 53.15 | 52.37 | 52.37 | 53.09 | 6471000.0 | 52.21 |
2020-06-17 | 53.28 | 52.4 | 52.44 | 52.71 | 5308000.0 | 51.84 |
2020-06-16 | 52.82 | 51.67 | 52.69 | 52.58 | 8363100.0 | 51.71 |
2020-06-15 | 51.27 | 50.02 | 50.76 | 51.22 | 5158400.0 | 50.37 |
2020-06-12 | 51.63 | 50.25 | 51.5 | 50.73 | 6011100.0 | 49.89 |
2020-06-11 | 52.76 | 50.49 | 52.61 | 50.53 | 8679600.0 | 49.7 |
2020-06-10 | 53.54 | 52.69 | 52.98 | 53.11 | 6183100.0 | 52.23 |
2020-06-09 | 53.55 | 52.65 | 53.52 | 52.95 | 5131300.0 | 52.08 |
2020-06-08 | 53.65 | 52.17 | 52.37 | 53.61 | 9139100.0 | 52.72 |
2020-06-05 | 52.63 | 51.3 | 51.59 | 52.53 | 15525900.0 | 51.66 |
2020-06-04 | 52.6 | 51.24 | 51.97 | 51.29 | 7552000.0 | 50.44 |
2020-06-03 | 52.55 | 51.95 | 52.51 | 52.09 | 4967000.0 | 51.23 |
2020-06-02 | 52.37 | 51.62 | 52.15 | 52.22 | 7972500.0 | 51.36 |
2020-06-01 | 52.64 | 51.83 | 52.03 | 52.25 | 4428400.0 | 51.39 |
2020-05-29 | 52.3 | 50.9 | 51.58 | 52.12 | 8353300.0 | 51.26 |
2020-05-28 | 51.52 | 50.26 | 50.83 | 51.41 | 6826800.0 | 50.56 |
2020-05-27 | 50.46 | 49.41 | 49.77 | 50.35 | 9120000.0 | 49.52 |
2020-05-26 | 50.48 | 49.38 | 50.16 | 49.59 | 7378200.0 | 48.77 |
2020-05-22 | 49.75 | 48.98 | 49.03 | 49.7 | 4240900.0 | 48.88 |
2020-05-21 | 49.91 | 49.11 | 49.61 | 49.28 | 5844400.0 | 48.47 |
2020-05-20 | 50.31 | 49.65 | 50.04 | 49.75 | 6851900.0 | 48.93 |
2020-05-19 | 51.29 | 49.85 | 51.0 | 49.89 | 5640000.0 | 49.07 |
2020-05-18 | 51.44 | 49.71 | 50.74 | 50.97 | 8511200.0 | 50.13 |
2020-05-15 | 50.29 | 49.26 | 49.5 | 49.96 | 6039000.0 | 49.13 |
2020-05-14 | 49.81 | 48.77 | 49.76 | 49.52 | 5148800.0 | 48.7 |
2020-05-13 | 50.6 | 49.22 | 50.55 | 49.56 | 4569600.0 | 48.74 |
2020-05-12 | 51.22 | 50.4 | 50.86 | 50.4 | 4474500.0 | 49.57 |
2020-05-11 | 51.67 | 50.59 | 50.59 | 50.79 | 5329700.0 | 49.95 |
2020-05-08 | 51.1 | 50.47 | 50.97 | 50.9 | 5846500.0 | 50.06 |
2020-05-07 | 50.65 | 49.94 | 50.62 | 50.16 | 5993500.0 | 49.33 |
2020-05-06 | 50.99 | 50.09 | 50.76 | 50.14 | 6255700.0 | 49.31 |
2020-05-05 | 50.88 | 49.94 | 50.21 | 50.32 | 5221300.0 | 49.49 |
2020-05-04 | 50.77 | 49.73 | 50.76 | 50.06 | 6857100.0 | 49.23 |
2020-05-01 | 51.7 | 50.44 | 51.14 | 50.7 | 7063000.0 | 49.86 |
2020-04-30 | 51.6 | 49.74 | 50.53 | 51.44 | 13343100.0 | 50.59 |
2020-04-29 | 51.65 | 49.98 | 51.63 | 51.05 | 9774300.0 | 50.21 |
2020-04-28 | 52.34 | 50.86 | 52.06 | 51.17 | 8869100.0 | 50.32 |
2020-04-27 | 51.81 | 50.98 | 51.69 | 51.48 | 8014600.0 | 50.63 |
2020-04-24 | 51.63 | 50.95 | 51.43 | 51.41 | 6263000.0 | 50.56 |
2020-04-23 | 52.61 | 51.17 | 51.89 | 51.33 | 9781200.0 | 50.48 |
2020-04-22 | 52.61 | 51.24 | 51.67 | 52.22 | 5691900.0 | 51.36 |
2020-04-21 | 52.98 | 51.0 | 52.53 | 51.08 | 8171000.0 | 50.24 |
2020-04-20 | 54.45 | 52.87 | 53.08 | 53.49 | 7040800.0 | 52.61 |
2020-04-17 | 54.5 | 52.78 | 54.14 | 53.48 | 10669600.0 | 52.6 |
2020-04-16 | 54.38 | 53.3 | 53.87 | 53.43 | 7143600.0 | 52.55 |
2020-04-15 | 53.97 | 53.4 | 53.87 | 53.71 | 7335700.0 | 52.82 |
2020-04-14 | 54.61 | 52.63 | 53.06 | 54.51 | 6905100.0 | 53.61 |
2020-04-13 | 52.52 | 51.38 | 52.38 | 52.02 | 5398700.0 | 51.16 |
2020-04-09 | 53.6 | 51.7 | 51.79 | 52.34 | 7990000.0 | 51.48 |
2020-04-08 | 52.23 | 51.16 | 52.02 | 51.79 | 5820700.0 | 50.93 |
2020-04-07 | 53.25 | 51.4 | 52.93 | 51.8 | 9592400.0 | 50.94 |
2020-04-06 | 52.89 | 51.52 | 52.89 | 52.03 | 9426700.0 | 51.17 |
2020-04-03 | 51.14 | 49.83 | 50.36 | 50.79 | 7788500.0 | 49.95 |
2020-04-02 | 50.68 | 48.05 | 48.25 | 50.38 | 6818100.0 | 49.55 |
2020-04-01 | 49.9 | 48.0 | 48.38 | 48.68 | 9069100.0 | 47.88 |
2020-03-31 | 51.43 | 49.93 | 51.41 | 50.08 | 9248700.0 | 49.25 |
2020-03-30 | 51.41 | 48.21 | 48.81 | 51.13 | 8356600.0 | 50.29 |
2020-03-27 | 49.27 | 47.12 | 47.42 | 47.89 | 8254400.0 | 46.82 |
2020-03-26 | 49.24 | 46.0 | 46.11 | 48.9 | 11595300.0 | 47.81 |
2020-03-25 | 47.76 | 45.81 | 46.46 | 46.11 | 12419800.0 | 45.08 |
2020-03-24 | 47.26 | 42.95 | 44.08 | 46.66 | 12476200.0 | 45.62 |
2020-03-23 | 45.02 | 41.19 | 43.32 | 41.93 | 13466900.0 | 40.99 |
2020-03-20 | 46.21 | 42.85 | 46.06 | 43.32 | 16245900.0 | 42.35 |
2020-03-19 | 47.29 | 43.19 | 46.91 | 45.47 | 15194400.0 | 44.45 |
2020-03-18 | 48.12 | 43.19 | 45.37 | 46.55 | 15316300.0 | 45.51 |
2020-03-17 | 49.72 | 44.73 | 45.85 | 48.82 | 15149300.0 | 47.73 |
2020-03-16 | 47.39 | 44.74 | 46.41 | 45.1 | 12679500.0 | 44.09 |
2020-03-13 | 50.94 | 47.21 | 49.64 | 50.92 | 15074300.0 | 49.78 |
2020-03-12 | 50.52 | 46.57 | 49.23 | 47.51 | 15533000.0 | 46.45 |
2020-03-11 | 53.69 | 51.41 | 53.41 | 52.34 | 14984300.0 | 51.17 |
2020-03-10 | 55.49 | 52.33 | 54.99 | 54.91 | 16742300.0 | 53.68 |
2020-03-09 | 54.86 | 52.07 | 52.55 | 53.94 | 15615200.0 | 52.73 |
2020-03-06 | 55.98 | 54.29 | 54.47 | 55.66 | 9781200.0 | 54.42 |
2020-03-05 | 57.3 | 56.08 | 56.82 | 56.86 | 10517000.0 | 55.59 |
2020-03-04 | 58.13 | 55.49 | 55.62 | 58.01 | 12787200.0 | 56.71 |
2020-03-03 | 56.9 | 54.39 | 55.42 | 54.79 | 13008200.0 | 53.56 |
2020-03-02 | 55.63 | 52.49 | 52.63 | 55.6 | 12252600.0 | 54.36 |
2020-02-28 | 53.32 | 51.56 | 53.17 | 52.8 | 14447200.0 | 51.62 |
2020-02-27 | 57.22 | 54.42 | 56.54 | 54.46 | 14101000.0 | 53.24 |
2020-02-26 | 58.0 | 56.8 | 57.32 | 56.86 | 9745500.0 | 55.59 |
2020-02-25 | 58.27 | 56.87 | 57.72 | 57.02 | 7636500.0 | 55.74 |
2020-02-24 | 58.72 | 57.61 | 58.19 | 57.74 | 6232200.0 | 56.45 |
2020-02-21 | 59.2 | 58.65 | 58.85 | 58.75 | 5709000.0 | 57.44 |
2020-02-20 | 59.34 | 58.53 | 58.93 | 59.04 | 5008600.0 | 57.72 |
2020-02-19 | 59.96 | 59.24 | 59.85 | 59.3 | 5448300.0 | 57.97 |
2020-02-18 | 59.89 | 58.94 | 58.96 | 59.66 | 6972600.0 | 58.33 |