名前 | Magellan Health Inc. Common Stock |
ティッカー | MGLN |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 93.87 | 93.41 | 93.85 | 93.68 | 119300.0 | 93.68 |
2021-02-12 | 94.1 | 93.17 | 93.41 | 93.98 | 196000.0 | 93.98 |
2021-02-11 | 93.9 | 92.97 | 93.66 | 93.24 | 333200.0 | 93.24 |
2021-02-10 | 93.98 | 93.15 | 93.74 | 93.52 | 158800.0 | 93.52 |
2021-02-09 | 94.26 | 93.43 | 93.94 | 93.44 | 123100.0 | 93.44 |
2021-02-08 | 94.5 | 93.55 | 93.96 | 93.71 | 145200.0 | 93.71 |
2021-02-05 | 94.35 | 93.33 | 93.89 | 94.18 | 219400.0 | 94.18 |
2021-02-04 | 94.5 | 93.3 | 94.5 | 93.35 | 196200.0 | 93.35 |
2021-02-03 | 94.82 | 93.56 | 93.7 | 94.66 | 304200.0 | 94.66 |
2021-02-02 | 94.32 | 93.55 | 94.09 | 93.7 | 158400.0 | 93.7 |
2021-02-01 | 94.49 | 93.59 | 94.28 | 93.67 | 266300.0 | 93.67 |
2021-01-29 | 94.57 | 92.81 | 93.13 | 93.98 | 514000.0 | 93.98 |
2021-01-28 | 94.0 | 92.54 | 93.38 | 93.17 | 568700.0 | 93.17 |
2021-01-27 | 94.6 | 93.02 | 94.55 | 93.2 | 742500.0 | 93.2 |
2021-01-26 | 94.8 | 94.53 | 94.72 | 94.55 | 245500.0 | 94.55 |
2021-01-25 | 94.78 | 94.41 | 94.5 | 94.72 | 282100.0 | 94.72 |
2021-01-22 | 94.65 | 94.46 | 94.48 | 94.55 | 257300.0 | 94.55 |
2021-01-21 | 94.62 | 94.4 | 94.45 | 94.51 | 338200.0 | 94.51 |
2021-01-20 | 94.69 | 94.37 | 94.51 | 94.42 | 350900.0 | 94.42 |
2021-01-19 | 94.73 | 94.41 | 94.55 | 94.68 | 252300.0 | 94.68 |
2021-01-15 | 94.6 | 94.33 | 94.45 | 94.55 | 705500.0 | 94.55 |
2021-01-14 | 94.79 | 94.31 | 94.59 | 94.55 | 725400.0 | 94.55 |
2021-01-13 | 94.75 | 94.3 | 94.44 | 94.44 | 393400.0 | 94.44 |
2021-01-12 | 94.86 | 94.26 | 94.51 | 94.55 | 371200.0 | 94.55 |
2021-01-11 | 95.0 | 94.17 | 94.28 | 94.41 | 463200.0 | 94.41 |
2021-01-08 | 95.1 | 93.9 | 94.9 | 94.35 | 523400.0 | 94.35 |
2021-01-07 | 95.13 | 94.41 | 94.71 | 94.55 | 870800.0 | 94.55 |
2021-01-06 | 95.43 | 94.09 | 94.09 | 94.98 | 1219100.0 | 94.98 |
2021-01-05 | 94.71 | 93.2 | 93.41 | 93.57 | 1410300.0 | 93.57 |
2021-01-04 | 94.23 | 92.7 | 92.76 | 93.64 | 4748400.0 | 93.64 |
2020-12-31 | 83.32 | 80.39 | 82.33 | 82.84 | 87000.0 | 82.84 |
2020-12-30 | 83.38 | 82.04 | 82.72 | 82.36 | 74400.0 | 82.36 |
2020-12-29 | 83.15 | 81.86 | 82.47 | 82.63 | 83100.0 | 82.63 |
2020-12-28 | 82.99 | 81.59 | 82.19 | 82.34 | 82700.0 | 82.34 |
2020-12-24 | 82.05 | 81.06 | 81.74 | 81.65 | 44900.0 | 81.65 |
2020-12-23 | 82.0 | 80.21 | 80.21 | 81.76 | 107400.0 | 81.76 |
2020-12-22 | 81.5 | 77.55 | 79.66 | 79.56 | 111600.0 | 79.56 |
2020-12-21 | 79.54 | 77.56 | 78.24 | 79.46 | 170900.0 | 79.46 |
2020-12-18 | 82.32 | 79.39 | 82.32 | 79.85 | 338400.0 | 79.85 |
2020-12-17 | 81.88 | 80.55 | 81.2 | 81.7 | 127700.0 | 81.7 |
2020-12-16 | 81.81 | 80.45 | 81.69 | 80.86 | 136200.0 | 80.86 |
2020-12-15 | 81.62 | 79.98 | 80.59 | 81.41 | 140000.0 | 81.41 |
2020-12-14 | 81.5 | 79.88 | 80.37 | 80.13 | 104600.0 | 80.13 |
2020-12-11 | 80.96 | 79.44 | 79.72 | 79.95 | 123400.0 | 79.95 |
2020-12-10 | 81.09 | 77.95 | 79.51 | 80.1 | 79800.0 | 80.1 |
2020-12-09 | 81.01 | 78.68 | 79.69 | 79.81 | 98200.0 | 79.81 |
2020-12-08 | 80.0 | 76.86 | 77.19 | 79.62 | 160700.0 | 79.62 |
2020-12-07 | 79.72 | 76.83 | 78.34 | 77.63 | 83300.0 | 77.63 |
2020-12-04 | 79.64 | 77.99 | 78.44 | 78.7 | 86300.0 | 78.7 |
2020-12-03 | 79.26 | 77.4 | 78.76 | 77.67 | 70200.0 | 77.67 |
2020-12-02 | 80.27 | 78.02 | 79.01 | 78.55 | 141100.0 | 78.55 |
2020-12-01 | 80.88 | 79.02 | 80.02 | 79.11 | 227700.0 | 79.11 |
2020-11-30 | 81.46 | 78.88 | 80.63 | 79.05 | 188100.0 | 79.05 |
2020-11-27 | 81.85 | 80.14 | 80.97 | 80.92 | 37800.0 | 80.92 |
2020-11-25 | 81.82 | 79.15 | 80.3 | 80.55 | 131600.0 | 80.55 |
2020-11-24 | 83.59 | 81.05 | 81.18 | 81.9 | 108800.0 | 81.9 |
2020-11-23 | 82.0 | 79.68 | 81.13 | 80.4 | 87600.0 | 80.4 |
2020-11-20 | 81.11 | 79.55 | 79.57 | 80.35 | 123800.0 | 80.35 |
2020-11-19 | 82.72 | 78.75 | 82.0 | 80.31 | 222000.0 | 80.31 |
2020-11-18 | 85.23 | 81.87 | 84.94 | 82.25 | 123100.0 | 82.25 |
2020-11-17 | 85.7 | 83.92 | 84.7 | 84.6 | 148000.0 | 84.6 |
2020-11-16 | 87.52 | 83.73 | 86.38 | 85.57 | 229600.0 | 85.57 |
2020-11-13 | 85.13 | 80.74 | 81.68 | 85.09 | 258400.0 | 85.09 |
2020-11-12 | 80.96 | 78.92 | 80.06 | 79.24 | 137600.0 | 79.24 |
2020-11-11 | 82.46 | 79.86 | 81.74 | 80.84 | 80300.0 | 80.84 |
2020-11-10 | 82.48 | 77.9 | 78.12 | 81.46 | 130000.0 | 81.46 |
2020-11-09 | 81.21 | 77.83 | 79.88 | 77.96 | 111700.0 | 77.96 |
2020-11-06 | 79.16 | 76.04 | 79.16 | 76.27 | 99200.0 | 76.27 |
2020-11-05 | 80.75 | 78.28 | 79.87 | 79.1 | 136100.0 | 79.1 |
2020-11-04 | 80.05 | 78.37 | 78.37 | 79.75 | 196700.0 | 79.75 |
2020-11-03 | 76.74 | 73.44 | 74.15 | 76.29 | 169400.0 | 76.29 |
2020-11-02 | 73.56 | 70.95 | 72.87 | 72.94 | 130500.0 | 72.94 |
2020-10-30 | 75.44 | 71.1 | 74.55 | 72.27 | 273400.0 | 72.27 |
2020-10-29 | 76.73 | 72.26 | 72.79 | 74.59 | 159600.0 | 74.59 |
2020-10-28 | 74.47 | 71.48 | 73.25 | 73.12 | 152900.0 | 73.12 |
2020-10-27 | 76.11 | 73.99 | 76.11 | 74.82 | 152900.0 | 74.82 |
2020-10-26 | 77.42 | 75.65 | 77.23 | 76.42 | 58400.0 | 76.42 |
2020-10-23 | 79.13 | 77.7 | 78.5 | 77.91 | 67700.0 | 77.91 |
2020-10-22 | 78.45 | 76.9 | 76.98 | 77.97 | 57600.0 | 77.97 |
2020-10-21 | 77.31 | 76.23 | 76.53 | 76.76 | 59800.0 | 76.76 |
2020-10-20 | 77.15 | 75.87 | 76.46 | 76.41 | 138600.0 | 76.41 |
2020-10-19 | 78.61 | 76.14 | 78.38 | 76.14 | 81700.0 | 76.14 |
2020-10-16 | 79.87 | 78.03 | 78.62 | 78.25 | 63300.0 | 78.25 |
2020-10-15 | 79.29 | 75.0 | 77.27 | 78.61 | 151700.0 | 78.61 |
2020-10-14 | 79.28 | 77.8 | 78.77 | 78.09 | 72600.0 | 78.09 |
2020-10-13 | 79.71 | 78.05 | 78.65 | 78.38 | 111500.0 | 78.38 |
2020-10-12 | 79.48 | 77.81 | 77.81 | 78.9 | 140600.0 | 78.9 |
2020-10-09 | 78.23 | 77.52 | 78.16 | 77.73 | 76100.0 | 77.73 |
2020-10-08 | 78.31 | 77.1 | 78.31 | 77.6 | 68200.0 | 77.6 |
2020-10-07 | 78.53 | 77.31 | 77.77 | 77.9 | 124000.0 | 77.9 |
2020-10-06 | 78.71 | 77.06 | 78.71 | 77.06 | 182400.0 | 77.06 |
2020-10-05 | 78.9 | 77.42 | 78.0 | 78.06 | 208400.0 | 78.06 |
2020-10-02 | 78.13 | 74.95 | 74.95 | 77.83 | 103500.0 | 77.83 |
2020-10-01 | 76.39 | 74.21 | 76.31 | 76.05 | 85000.0 | 76.05 |
2020-09-30 | 76.94 | 74.8 | 74.8 | 75.78 | 178500.0 | 75.78 |
2020-09-29 | 74.8 | 73.1 | 74.04 | 74.71 | 101400.0 | 74.71 |
2020-09-28 | 75.58 | 73.17 | 73.82 | 73.78 | 145400.0 | 73.78 |
2020-09-25 | 73.33 | 70.93 | 71.14 | 73.15 | 147400.0 | 73.15 |
2020-09-24 | 72.56 | 70.17 | 71.14 | 71.54 | 168000.0 | 71.54 |
2020-09-23 | 72.34 | 70.49 | 71.79 | 71.16 | 127100.0 | 71.16 |
2020-09-22 | 72.61 | 69.85 | 70.97 | 71.74 | 123400.0 | 71.74 |
2020-09-21 | 73.08 | 69.35 | 73.08 | 71.21 | 169700.0 | 71.21 |
2020-09-18 | 76.1 | 73.94 | 74.32 | 74.53 | 267600.0 | 74.53 |
2020-09-17 | 75.21 | 73.49 | 74.77 | 74.09 | 150300.0 | 74.09 |
2020-09-16 | 77.14 | 75.24 | 75.7 | 75.37 | 96500.0 | 75.37 |
2020-09-15 | 76.44 | 75.11 | 76.0 | 75.46 | 82400.0 | 75.46 |
2020-09-14 | 76.79 | 74.81 | 75.33 | 75.68 | 101200.0 | 75.68 |
2020-09-11 | 76.77 | 74.48 | 76.45 | 74.78 | 114500.0 | 74.78 |
2020-09-10 | 77.1 | 75.38 | 76.22 | 76.02 | 160200.0 | 76.02 |
2020-09-09 | 76.26 | 73.46 | 75.41 | 75.88 | 231600.0 | 75.88 |
2020-09-08 | 75.54 | 74.06 | 75.05 | 74.87 | 116900.0 | 74.87 |
2020-09-04 | 76.0 | 73.22 | 75.81 | 75.57 | 115500.0 | 75.57 |
2020-09-03 | 76.1 | 73.91 | 76.0 | 74.86 | 100300.0 | 74.86 |
2020-09-02 | 77.47 | 75.53 | 75.7 | 75.95 | 106600.0 | 75.95 |
2020-09-01 | 76.04 | 74.73 | 75.23 | 75.61 | 92800.0 | 75.61 |
2020-08-31 | 76.84 | 75.19 | 75.55 | 75.46 | 170900.0 | 75.46 |
2020-08-28 | 75.81 | 74.83 | 75.07 | 75.69 | 68300.0 | 75.69 |
2020-08-27 | 75.17 | 72.1 | 73.38 | 74.66 | 77600.0 | 74.66 |
2020-08-26 | 73.39 | 71.83 | 73.39 | 73.11 | 89800.0 | 73.11 |
2020-08-25 | 73.79 | 71.98 | 72.76 | 73.49 | 62700.0 | 73.49 |
2020-08-24 | 75.13 | 72.09 | 74.53 | 72.71 | 99100.0 | 72.71 |
2020-08-21 | 75.08 | 73.49 | 74.51 | 73.96 | 99300.0 | 73.96 |
2020-08-20 | 75.79 | 73.66 | 74.75 | 74.69 | 106500.0 | 74.69 |
2020-08-19 | 76.79 | 74.95 | 75.63 | 75.58 | 107200.0 | 75.58 |
2020-08-18 | 76.13 | 74.86 | 75.85 | 75.64 | 72500.0 | 75.64 |
2020-08-17 | 76.68 | 75.52 | 76.03 | 75.74 | 102400.0 | 75.74 |
2020-08-14 | 76.27 | 75.01 | 75.66 | 75.9 | 72700.0 | 75.9 |
2020-08-13 | 76.55 | 75.24 | 76.03 | 75.83 | 86200.0 | 75.83 |
2020-08-12 | 76.79 | 75.83 | 76.79 | 76.12 | 105500.0 | 76.12 |
2020-08-11 | 77.21 | 75.13 | 76.37 | 75.82 | 128300.0 | 75.82 |
2020-08-10 | 76.66 | 74.91 | 75.01 | 75.46 | 90200.0 | 75.46 |
2020-08-07 | 75.63 | 73.64 | 74.61 | 74.95 | 128500.0 | 74.95 |
2020-08-06 | 75.86 | 73.8 | 74.47 | 74.82 | 138700.0 | 74.82 |
2020-08-05 | 74.99 | 71.8 | 73.17 | 74.94 | 119400.0 | 74.94 |
2020-08-04 | 73.36 | 71.4 | 72.6 | 73.17 | 102500.0 | 73.17 |
2020-08-03 | 74.47 | 71.48 | 74.47 | 72.6 | 158400.0 | 72.6 |
2020-07-31 | 74.21 | 71.26 | 74.1 | 74.17 | 193300.0 | 74.17 |
2020-07-30 | 74.59 | 72.8 | 74.41 | 74.14 | 150100.0 | 74.14 |
2020-07-29 | 76.5 | 72.01 | 72.01 | 75.29 | 205500.0 | 75.29 |
2020-07-28 | 76.04 | 74.44 | 74.44 | 75.11 | 117500.0 | 75.11 |
2020-07-27 | 75.99 | 73.91 | 74.84 | 75.0 | 81400.0 | 75.0 |
2020-07-24 | 76.34 | 74.43 | 75.59 | 75.03 | 163600.0 | 75.03 |
2020-07-23 | 77.12 | 74.72 | 75.6 | 75.59 | 152300.0 | 75.59 |
2020-07-22 | 76.34 | 74.62 | 74.62 | 75.86 | 96100.0 | 75.86 |
2020-07-21 | 76.47 | 74.84 | 75.2 | 75.42 | 56800.0 | 75.42 |
2020-07-20 | 75.68 | 73.36 | 75.68 | 74.33 | 58500.0 | 74.33 |
2020-07-17 | 76.92 | 75.06 | 75.58 | 75.69 | 79200.0 | 75.69 |
2020-07-16 | 76.49 | 74.7 | 75.28 | 75.63 | 76000.0 | 75.63 |
2020-07-15 | 76.02 | 73.26 | 73.62 | 75.39 | 121400.0 | 75.39 |
2020-07-14 | 72.33 | 69.41 | 69.41 | 72.2 | 73400.0 | 72.2 |
2020-07-13 | 72.35 | 69.61 | 70.58 | 70.32 | 69800.0 | 70.32 |
2020-07-10 | 69.98 | 67.67 | 69.27 | 69.59 | 57800.0 | 69.59 |
2020-07-09 | 72.58 | 68.04 | 71.77 | 68.95 | 105700.0 | 68.95 |
2020-07-08 | 72.45 | 70.32 | 71.93 | 71.72 | 87800.0 | 71.72 |
2020-07-07 | 73.7 | 72.04 | 72.71 | 72.13 | 108500.0 | 72.13 |
2020-07-06 | 74.21 | 72.81 | 74.18 | 73.25 | 126800.0 | 73.25 |
2020-07-02 | 74.54 | 72.46 | 74.0 | 73.0 | 101500.0 | 73.0 |
2020-07-01 | 74.91 | 72.5 | 72.92 | 73.0 | 141700.0 | 73.0 |
2020-06-30 | 73.0 | 69.87 | 70.19 | 72.98 | 156100.0 | 72.98 |
2020-06-29 | 71.33 | 69.06 | 69.67 | 70.35 | 118400.0 | 70.35 |
2020-06-26 | 71.49 | 68.46 | 71.09 | 69.1 | 342300.0 | 69.1 |
2020-06-25 | 71.69 | 69.69 | 69.71 | 71.27 | 246500.0 | 71.27 |
2020-06-24 | 71.3 | 68.22 | 70.51 | 70.55 | 225100.0 | 70.55 |
2020-06-23 | 71.86 | 69.98 | 71.36 | 71.4 | 110300.0 | 71.4 |
2020-06-22 | 71.04 | 68.69 | 68.96 | 70.34 | 186600.0 | 70.34 |
2020-06-19 | 72.86 | 69.61 | 71.78 | 69.94 | 299700.0 | 69.94 |
2020-06-18 | 71.28 | 69.55 | 70.19 | 71.26 | 87700.0 | 71.26 |
2020-06-17 | 73.94 | 70.34 | 73.94 | 70.7 | 132900.0 | 70.7 |
2020-06-16 | 74.0 | 71.88 | 73.08 | 73.3 | 186100.0 | 73.3 |
2020-06-15 | 70.97 | 66.97 | 67.3 | 70.79 | 164400.0 | 70.79 |
2020-06-12 | 70.5 | 67.4 | 69.73 | 69.17 | 188200.0 | 69.17 |
2020-06-11 | 71.15 | 67.11 | 70.45 | 67.54 | 239300.0 | 67.54 |
2020-06-10 | 75.02 | 72.54 | 75.02 | 72.66 | 100100.0 | 72.66 |
2020-06-09 | 76.28 | 75.27 | 76.0 | 75.44 | 145200.0 | 75.44 |
2020-06-08 | 78.5 | 76.68 | 76.68 | 76.92 | 174700.0 | 76.92 |
2020-06-05 | 77.6 | 74.96 | 74.96 | 76.12 | 224200.0 | 76.12 |
2020-06-04 | 73.67 | 71.86 | 72.54 | 73.05 | 119400.0 | 73.05 |
2020-06-03 | 76.17 | 72.62 | 75.95 | 73.13 | 142400.0 | 73.13 |
2020-06-02 | 75.44 | 72.67 | 73.88 | 74.97 | 157400.0 | 74.97 |
2020-06-01 | 75.16 | 73.37 | 74.88 | 73.39 | 204800.0 | 73.39 |
2020-05-29 | 75.21 | 72.75 | 73.15 | 74.99 | 314900.0 | 74.99 |
2020-05-28 | 76.43 | 72.87 | 74.33 | 73.63 | 285100.0 | 73.63 |
2020-05-27 | 74.21 | 69.24 | 71.5 | 73.75 | 370800.0 | 73.75 |
2020-05-26 | 73.76 | 70.6 | 71.58 | 71.09 | 407100.0 | 71.09 |
2020-05-22 | 71.5 | 69.09 | 70.89 | 71.17 | 172300.0 | 71.17 |
2020-05-21 | 71.38 | 67.6 | 70.29 | 70.39 | 278600.0 | 70.39 |
2020-05-20 | 71.7 | 69.77 | 71.5 | 70.57 | 238100.0 | 70.57 |
2020-05-19 | 72.17 | 70.1 | 70.33 | 70.1 | 273400.0 | 70.1 |
2020-05-18 | 72.26 | 69.31 | 70.11 | 71.07 | 243100.0 | 71.07 |
2020-05-15 | 69.42 | 67.1 | 68.17 | 68.6 | 221300.0 | 68.6 |
2020-05-14 | 69.41 | 66.06 | 66.06 | 68.63 | 373100.0 | 68.63 |
2020-05-13 | 69.16 | 66.09 | 69.02 | 68.09 | 424000.0 | 68.09 |
2020-05-12 | 69.48 | 67.24 | 68.07 | 68.56 | 345800.0 | 68.56 |
2020-05-11 | 73.57 | 68.0 | 68.11 | 69.27 | 392200.0 | 69.27 |
2020-05-08 | 62.37 | 59.17 | 59.75 | 62.19 | 176300.0 | 62.19 |
2020-05-07 | 60.19 | 57.38 | 58.68 | 58.61 | 282600.0 | 58.61 |
2020-05-06 | 61.53 | 57.7 | 61.53 | 57.72 | 182100.0 | 57.72 |
2020-05-05 | 64.78 | 60.87 | 63.67 | 61.16 | 223600.0 | 61.16 |
2020-05-04 | 67.86 | 62.1 | 66.92 | 62.49 | 401500.0 | 62.49 |
2020-05-01 | 71.0 | 65.5 | 67.02 | 68.0 | 459300.0 | 68.0 |
2020-04-30 | 62.7 | 58.27 | 59.3 | 60.73 | 314700.0 | 60.73 |
2020-04-29 | 61.29 | 54.29 | 56.69 | 60.7 | 250100.0 | 60.7 |
2020-04-28 | 56.21 | 53.28 | 56.21 | 55.11 | 182600.0 | 55.11 |
2020-04-27 | 55.63 | 53.31 | 54.74 | 55.14 | 105500.0 | 55.14 |
2020-04-24 | 54.56 | 52.73 | 54.11 | 53.95 | 89400.0 | 53.95 |
2020-04-23 | 54.3 | 51.56 | 51.56 | 53.7 | 121700.0 | 53.7 |
2020-04-22 | 53.11 | 49.43 | 50.5 | 51.65 | 139900.0 | 51.65 |
2020-04-21 | 51.13 | 48.82 | 50.14 | 49.26 | 157100.0 | 49.26 |
2020-04-20 | 53.51 | 51.27 | 52.72 | 51.63 | 115800.0 | 51.63 |
2020-04-17 | 54.5 | 52.04 | 53.47 | 53.4 | 169700.0 | 53.4 |
2020-04-16 | 52.62 | 50.02 | 52.18 | 51.8 | 196400.0 | 51.8 |
2020-04-15 | 55.79 | 50.72 | 50.72 | 52.0 | 143000.0 | 52.0 |
2020-04-14 | 55.32 | 52.08 | 54.3 | 52.79 | 141900.0 | 52.79 |
2020-04-13 | 53.37 | 50.77 | 53.37 | 53.0 | 181400.0 | 53.0 |
2020-04-09 | 54.62 | 52.17 | 53.27 | 53.6 | 143500.0 | 53.6 |
2020-04-08 | 53.27 | 48.07 | 49.68 | 51.73 | 142600.0 | 51.73 |
2020-04-07 | 53.6 | 48.02 | 50.1 | 48.84 | 125800.0 | 48.84 |
2020-04-06 | 49.04 | 43.88 | 43.88 | 48.86 | 151000.0 | 48.86 |
2020-04-03 | 45.45 | 40.02 | 43.36 | 41.73 | 172900.0 | 41.73 |
2020-04-02 | 45.46 | 42.06 | 44.27 | 43.96 | 126200.0 | 43.96 |
2020-04-01 | 47.34 | 43.61 | 46.08 | 44.45 | 202700.0 | 44.45 |
2020-03-31 | 48.58 | 44.54 | 46.45 | 48.11 | 216600.0 | 48.11 |
2020-03-30 | 47.08 | 42.58 | 44.61 | 46.46 | 145100.0 | 46.46 |
2020-03-27 | 46.67 | 41.51 | 44.01 | 44.06 | 199100.0 | 44.06 |
2020-03-26 | 47.22 | 44.48 | 45.09 | 45.9 | 247800.0 | 45.9 |
2020-03-25 | 46.92 | 37.57 | 38.16 | 44.65 | 277900.0 | 44.65 |
2020-03-24 | 39.31 | 36.26 | 37.26 | 37.89 | 228200.0 | 37.89 |
2020-03-23 | 38.69 | 33.37 | 38.29 | 35.74 | 225200.0 | 35.74 |
2020-03-20 | 41.77 | 37.12 | 38.74 | 37.71 | 350600.0 | 37.71 |
2020-03-19 | 40.24 | 30.67 | 31.98 | 38.6 | 308200.0 | 38.6 |
2020-03-18 | 39.26 | 30.6 | 37.36 | 32.57 | 327200.0 | 32.57 |
2020-03-17 | 39.87 | 37.14 | 39.5 | 39.42 | 297600.0 | 39.42 |
2020-03-16 | 44.8 | 38.24 | 44.0 | 38.76 | 275600.0 | 38.76 |
2020-03-13 | 50.01 | 45.6 | 50.0 | 49.56 | 264200.0 | 49.56 |
2020-03-12 | 52.37 | 47.29 | 50.9 | 47.83 | 377800.0 | 47.83 |
2020-03-11 | 56.77 | 52.73 | 55.53 | 53.88 | 184300.0 | 53.88 |
2020-03-10 | 57.7 | 54.84 | 56.94 | 56.89 | 288200.0 | 56.89 |
2020-03-09 | 57.56 | 54.01 | 55.34 | 55.86 | 290700.0 | 55.86 |
2020-03-06 | 59.61 | 57.67 | 58.26 | 59.36 | 304000.0 | 59.36 |
2020-03-05 | 60.3 | 57.97 | 58.44 | 60.03 | 329200.0 | 60.03 |
2020-03-04 | 61.23 | 57.22 | 57.52 | 60.07 | 273200.0 | 60.07 |
2020-03-03 | 59.51 | 54.9 | 58.5 | 56.03 | 374200.0 | 56.03 |
2020-03-02 | 59.91 | 56.89 | 59.91 | 59.01 | 382100.0 | 59.01 |
2020-02-28 | 63.36 | 58.64 | 61.56 | 60.01 | 539000.0 | 60.01 |
2020-02-27 | 68.11 | 65.02 | 66.25 | 65.52 | 188200.0 | 65.52 |
2020-02-26 | 68.01 | 65.82 | 66.82 | 67.13 | 208600.0 | 67.13 |
2020-02-25 | 70.61 | 65.91 | 70.61 | 66.59 | 180700.0 | 66.59 |
2020-02-24 | 71.52 | 70.03 | 70.88 | 70.36 | 142700.0 | 70.36 |
2020-02-21 | 74.15 | 72.36 | 73.38 | 72.95 | 120600.0 | 72.95 |
2020-02-20 | 73.58 | 71.76 | 73.06 | 73.46 | 160500.0 | 73.46 |
2020-02-19 | 74.02 | 72.67 | 72.79 | 73.44 | 96600.0 | 73.44 |
2020-02-18 | 74.51 | 71.31 | 72.84 | 72.77 | 121500.0 | 72.77 |