名前 | McGrath RentCorp Common Stock |
ティッカー | MGRC |
国 | United States |
上場年 | 1984.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 80.84 | 78.82 | 80.84 | 79.0 | 106800.0 | 79.0 |
2021-02-12 | 80.97 | 79.86 | 80.07 | 80.28 | 70300.0 | 80.28 |
2021-02-11 | 80.41 | 79.0 | 79.76 | 80.01 | 153200.0 | 80.01 |
2021-02-10 | 79.88 | 79.0 | 79.88 | 79.6 | 53900.0 | 79.6 |
2021-02-09 | 79.47 | 77.46 | 78.17 | 79.25 | 85000.0 | 79.25 |
2021-02-08 | 78.25 | 75.82 | 76.02 | 78.1 | 59900.0 | 78.1 |
2021-02-05 | 76.02 | 74.47 | 75.68 | 75.47 | 71800.0 | 75.47 |
2021-02-04 | 75.39 | 72.97 | 73.06 | 75.29 | 94900.0 | 75.29 |
2021-02-03 | 73.88 | 71.64 | 72.97 | 72.97 | 104800.0 | 72.97 |
2021-02-02 | 73.8 | 72.08 | 72.24 | 73.38 | 114300.0 | 73.38 |
2021-02-01 | 72.71 | 69.71 | 70.19 | 72.09 | 105600.0 | 72.09 |
2021-01-29 | 73.4 | 68.8 | 70.7 | 69.79 | 148800.0 | 69.79 |
2021-01-28 | 72.15 | 70.24 | 71.49 | 70.62 | 94500.0 | 70.62 |
2021-01-27 | 71.96 | 69.06 | 70.32 | 70.88 | 157600.0 | 70.88 |
2021-01-26 | 73.39 | 71.72 | 73.39 | 72.3 | 92900.0 | 72.3 |
2021-01-25 | 73.16 | 71.81 | 72.58 | 72.67 | 86800.0 | 72.67 |
2021-01-22 | 73.43 | 71.66 | 71.66 | 73.3 | 80300.0 | 73.3 |
2021-01-21 | 72.68 | 71.27 | 72.04 | 72.44 | 89900.0 | 72.44 |
2021-01-20 | 73.11 | 70.89 | 72.24 | 71.72 | 62500.0 | 71.72 |
2021-01-19 | 73.6 | 71.58 | 73.6 | 71.87 | 110900.0 | 71.87 |
2021-01-15 | 73.24 | 71.1 | 71.52 | 72.7 | 97200.0 | 72.7 |
2021-01-14 | 73.92 | 71.1 | 72.34 | 72.65 | 75700.0 | 72.65 |
2021-01-13 | 74.39 | 71.96 | 74.25 | 72.12 | 111600.0 | 71.7 |
2021-01-12 | 74.81 | 72.85 | 72.85 | 74.71 | 73900.0 | 74.27 |
2021-01-11 | 73.95 | 71.85 | 72.55 | 72.55 | 81200.0 | 72.13 |
2021-01-08 | 74.77 | 72.49 | 74.69 | 73.27 | 105700.0 | 72.84 |
2021-01-07 | 74.67 | 72.5 | 72.75 | 74.5 | 108400.0 | 74.07 |
2021-01-06 | 73.66 | 68.49 | 68.49 | 72.66 | 154000.0 | 72.24 |
2021-01-05 | 68.22 | 65.44 | 65.44 | 67.4 | 104400.0 | 67.01 |
2021-01-04 | 67.74 | 64.58 | 67.74 | 65.44 | 185000.0 | 65.06 |
2020-12-31 | 67.51 | 65.27 | 65.84 | 67.1 | 105500.0 | 66.71 |
2020-12-30 | 66.17 | 64.47 | 64.95 | 65.91 | 72100.0 | 65.53 |
2020-12-29 | 65.5 | 63.89 | 65.5 | 64.65 | 56900.0 | 64.27 |
2020-12-28 | 65.42 | 64.13 | 64.85 | 65.24 | 66600.0 | 64.86 |
2020-12-24 | 64.27 | 63.27 | 64.13 | 64.22 | 49000.0 | 63.85 |
2020-12-23 | 63.92 | 62.17 | 62.17 | 63.83 | 60000.0 | 63.46 |
2020-12-22 | 62.74 | 61.65 | 62.3 | 61.93 | 111400.0 | 61.57 |
2020-12-21 | 65.14 | 61.86 | 64.56 | 62.07 | 135400.0 | 61.71 |
2020-12-18 | 65.99 | 64.15 | 65.06 | 65.7 | 514000.0 | 65.32 |
2020-12-17 | 64.76 | 63.0 | 63.97 | 64.74 | 98300.0 | 64.36 |
2020-12-16 | 64.45 | 63.15 | 63.91 | 63.71 | 115300.0 | 63.34 |
2020-12-15 | 63.97 | 62.12 | 63.39 | 63.65 | 107100.0 | 63.28 |
2020-12-14 | 64.39 | 62.54 | 63.4 | 62.96 | 70700.0 | 62.59 |
2020-12-11 | 64.24 | 62.38 | 63.31 | 62.89 | 68700.0 | 62.52 |
2020-12-10 | 64.5 | 63.56 | 64.45 | 63.86 | 79300.0 | 63.49 |
2020-12-09 | 65.88 | 64.16 | 65.88 | 64.68 | 91800.0 | 64.3 |
2020-12-08 | 65.4 | 64.72 | 64.72 | 65.21 | 54800.0 | 64.83 |
2020-12-07 | 65.77 | 64.64 | 65.43 | 65.13 | 42500.0 | 64.75 |
2020-12-04 | 65.81 | 64.17 | 64.99 | 65.73 | 56200.0 | 65.35 |
2020-12-03 | 64.55 | 63.39 | 63.86 | 64.05 | 43400.0 | 63.68 |
2020-12-02 | 64.48 | 62.66 | 64.48 | 63.4 | 69400.0 | 63.03 |
2020-12-01 | 65.46 | 63.79 | 64.41 | 64.36 | 65100.0 | 63.99 |
2020-11-30 | 64.97 | 63.2 | 64.96 | 63.64 | 93200.0 | 63.27 |
2020-11-27 | 65.66 | 64.27 | 65.66 | 64.86 | 34000.0 | 64.48 |
2020-11-25 | 67.01 | 65.51 | 67.01 | 65.75 | 57300.0 | 65.37 |
2020-11-24 | 67.43 | 65.36 | 65.36 | 67.01 | 72400.0 | 66.62 |
2020-11-23 | 65.89 | 65.13 | 65.24 | 65.26 | 54900.0 | 64.88 |
2020-11-20 | 65.19 | 63.94 | 64.34 | 64.6 | 67800.0 | 64.22 |
2020-11-19 | 64.74 | 63.4 | 64.41 | 64.6 | 71800.0 | 64.22 |
2020-11-18 | 65.64 | 63.94 | 64.54 | 64.53 | 58000.0 | 64.15 |
2020-11-17 | 64.64 | 62.74 | 64.34 | 64.04 | 77200.0 | 63.67 |
2020-11-16 | 64.64 | 63.46 | 64.0 | 64.64 | 90500.0 | 64.26 |
2020-11-13 | 63.05 | 61.63 | 62.1 | 62.63 | 51600.0 | 62.27 |
2020-11-12 | 63.12 | 60.88 | 62.77 | 61.59 | 50500.0 | 61.23 |
2020-11-11 | 64.53 | 62.49 | 64.53 | 62.95 | 61000.0 | 62.58 |
2020-11-10 | 64.81 | 62.23 | 62.9 | 64.14 | 88700.0 | 63.77 |
2020-11-09 | 65.0 | 62.01 | 63.28 | 62.01 | 112200.0 | 61.65 |
2020-11-06 | 60.31 | 58.77 | 59.67 | 59.3 | 52800.0 | 58.95 |
2020-11-05 | 60.6 | 58.75 | 58.75 | 59.46 | 74400.0 | 59.11 |
2020-11-04 | 59.46 | 58.2 | 59.36 | 58.58 | 74500.0 | 58.24 |
2020-11-03 | 61.77 | 59.78 | 60.37 | 59.84 | 91900.0 | 59.49 |
2020-11-02 | 60.02 | 57.9 | 57.96 | 59.03 | 74000.0 | 58.69 |
2020-10-30 | 58.35 | 55.04 | 56.09 | 57.08 | 123100.0 | 56.75 |
2020-10-29 | 59.36 | 57.23 | 57.88 | 58.37 | 119500.0 | 58.03 |
2020-10-28 | 61.94 | 57.8 | 58.52 | 58.4 | 98700.0 | 58.06 |
2020-10-27 | 62.69 | 59.8 | 61.95 | 60.1 | 61200.0 | 59.75 |
2020-10-26 | 63.43 | 60.9 | 62.79 | 62.24 | 66900.0 | 61.88 |
2020-10-23 | 65.07 | 62.82 | 64.67 | 63.62 | 59900.0 | 63.25 |
2020-10-22 | 65.53 | 62.17 | 63.33 | 64.18 | 81000.0 | 63.81 |
2020-10-21 | 63.96 | 62.86 | 63.61 | 63.23 | 29400.0 | 62.86 |
2020-10-20 | 64.09 | 63.15 | 63.62 | 63.55 | 59600.0 | 63.18 |
2020-10-19 | 65.42 | 63.22 | 65.15 | 63.28 | 42400.0 | 62.91 |
2020-10-16 | 65.24 | 64.17 | 64.99 | 64.71 | 51700.0 | 64.33 |
2020-10-15 | 65.3 | 63.69 | 64.11 | 65.15 | 45700.0 | 64.77 |
2020-10-14 | 66.68 | 64.89 | 66.25 | 64.94 | 43200.0 | 64.14 |
2020-10-13 | 68.69 | 65.9 | 68.69 | 66.15 | 70900.0 | 65.34 |
2020-10-12 | 69.52 | 67.77 | 67.92 | 68.79 | 47100.0 | 67.95 |
2020-10-09 | 67.95 | 66.94 | 67.07 | 67.92 | 66700.0 | 67.09 |
2020-10-08 | 67.29 | 65.34 | 66.66 | 66.31 | 73600.0 | 65.5 |
2020-10-07 | 66.79 | 64.82 | 64.91 | 66.05 | 144200.0 | 65.24 |
2020-10-06 | 66.18 | 63.32 | 63.84 | 64.32 | 134400.0 | 63.53 |
2020-10-05 | 63.44 | 62.01 | 62.12 | 63.34 | 94200.0 | 62.56 |
2020-10-02 | 62.37 | 59.68 | 60.11 | 61.9 | 102700.0 | 61.14 |
2020-10-01 | 61.39 | 59.2 | 59.64 | 61.21 | 120000.0 | 60.46 |
2020-09-30 | 60.49 | 59.58 | 59.82 | 59.59 | 99400.0 | 58.86 |
2020-09-29 | 60.35 | 58.71 | 60.3 | 59.61 | 61500.0 | 58.88 |
2020-09-28 | 60.54 | 58.97 | 58.97 | 60.29 | 80500.0 | 59.55 |
2020-09-25 | 58.85 | 57.79 | 57.79 | 58.49 | 47800.0 | 57.77 |
2020-09-24 | 59.23 | 57.27 | 58.11 | 58.24 | 77200.0 | 57.53 |
2020-09-23 | 59.27 | 57.58 | 58.55 | 57.95 | 82300.0 | 57.24 |
2020-09-22 | 58.57 | 57.23 | 57.81 | 58.44 | 92900.0 | 57.72 |
2020-09-21 | 59.67 | 56.1 | 59.15 | 57.74 | 126800.0 | 57.03 |
2020-09-18 | 62.02 | 59.78 | 61.8 | 60.11 | 306900.0 | 59.37 |
2020-09-17 | 61.66 | 60.2 | 60.48 | 61.32 | 108500.0 | 60.57 |
2020-09-16 | 61.84 | 60.47 | 60.53 | 61.35 | 88600.0 | 60.6 |
2020-09-15 | 62.5 | 60.14 | 62.11 | 60.46 | 70100.0 | 59.72 |
2020-09-14 | 64.02 | 61.72 | 63.04 | 61.92 | 63100.0 | 61.16 |
2020-09-11 | 63.02 | 62.23 | 63.0 | 62.48 | 77000.0 | 61.71 |
2020-09-10 | 64.07 | 62.3 | 63.82 | 62.94 | 114800.0 | 62.17 |
2020-09-09 | 65.3 | 63.32 | 64.54 | 63.44 | 97000.0 | 62.66 |
2020-09-08 | 65.2 | 63.58 | 64.63 | 63.99 | 118100.0 | 63.21 |
2020-09-04 | 67.42 | 65.01 | 67.19 | 65.03 | 94400.0 | 64.23 |
2020-09-03 | 68.02 | 65.85 | 67.96 | 66.24 | 122600.0 | 65.43 |
2020-09-02 | 68.05 | 66.88 | 67.1 | 67.72 | 64200.0 | 66.89 |
2020-09-01 | 67.15 | 65.39 | 66.36 | 67.1 | 85300.0 | 66.28 |
2020-08-31 | 67.07 | 66.26 | 67.07 | 66.36 | 133800.0 | 65.55 |
2020-08-28 | 67.92 | 66.46 | 67.77 | 67.33 | 70500.0 | 66.5 |
2020-08-27 | 67.9 | 66.56 | 67.29 | 67.47 | 132700.0 | 66.64 |
2020-08-26 | 68.06 | 66.74 | 68.05 | 67.13 | 137900.0 | 66.31 |
2020-08-25 | 69.25 | 67.42 | 69.25 | 68.31 | 149600.0 | 67.47 |
2020-08-24 | 69.02 | 67.78 | 68.18 | 68.75 | 110800.0 | 67.91 |
2020-08-21 | 68.1 | 66.88 | 67.56 | 67.61 | 97300.0 | 66.78 |
2020-08-20 | 67.75 | 66.91 | 67.18 | 67.6 | 50000.0 | 66.77 |
2020-08-19 | 68.32 | 66.8 | 67.21 | 67.77 | 74300.0 | 66.94 |
2020-08-18 | 67.47 | 66.71 | 67.1 | 67.24 | 122100.0 | 66.42 |
2020-08-17 | 68.36 | 67.02 | 67.47 | 67.28 | 136000.0 | 66.46 |
2020-08-14 | 67.84 | 66.73 | 66.76 | 67.47 | 84500.0 | 66.64 |
2020-08-13 | 70.45 | 66.2 | 69.14 | 67.49 | 116100.0 | 66.66 |
2020-08-12 | 69.54 | 65.06 | 66.11 | 69.05 | 265400.0 | 68.2 |
2020-08-11 | 64.04 | 62.23 | 62.36 | 63.41 | 183800.0 | 62.63 |
2020-08-10 | 61.97 | 60.6 | 60.79 | 61.5 | 89700.0 | 60.75 |
2020-08-07 | 60.61 | 59.54 | 59.54 | 60.44 | 69400.0 | 59.7 |
2020-08-06 | 59.98 | 59.13 | 59.3 | 59.84 | 58300.0 | 59.11 |
2020-08-05 | 59.39 | 58.07 | 59.13 | 59.36 | 72900.0 | 58.63 |
2020-08-04 | 59.45 | 57.82 | 58.32 | 58.65 | 93100.0 | 57.93 |
2020-08-03 | 59.98 | 57.77 | 58.11 | 58.43 | 104300.0 | 57.71 |
2020-07-31 | 60.02 | 56.31 | 60.0 | 58.02 | 140900.0 | 57.31 |
2020-07-30 | 64.2 | 58.84 | 62.0 | 59.98 | 211600.0 | 59.25 |
2020-07-29 | 58.56 | 55.51 | 55.51 | 58.32 | 113300.0 | 57.61 |
2020-07-28 | 56.28 | 55.11 | 55.22 | 55.36 | 166000.0 | 54.68 |
2020-07-27 | 55.54 | 54.27 | 54.82 | 55.49 | 86100.0 | 54.81 |
2020-07-24 | 56.38 | 54.77 | 56.29 | 54.87 | 103000.0 | 54.2 |
2020-07-23 | 56.02 | 54.43 | 54.43 | 55.98 | 133100.0 | 55.29 |
2020-07-22 | 54.78 | 53.92 | 54.33 | 54.24 | 60500.0 | 53.58 |
2020-07-21 | 54.87 | 53.76 | 53.91 | 54.55 | 125700.0 | 53.88 |
2020-07-20 | 54.68 | 53.08 | 54.68 | 53.46 | 95300.0 | 52.8 |
2020-07-17 | 55.19 | 54.36 | 54.42 | 54.69 | 99900.0 | 54.02 |
2020-07-16 | 55.25 | 53.89 | 55.15 | 54.37 | 86200.0 | 53.7 |
2020-07-15 | 55.85 | 54.35 | 54.35 | 55.46 | 122200.0 | 54.37 |
2020-07-14 | 53.29 | 52.23 | 52.55 | 53.19 | 66800.0 | 52.14 |
2020-07-13 | 53.42 | 51.41 | 51.99 | 52.69 | 132100.0 | 51.65 |
2020-07-10 | 51.42 | 50.15 | 50.15 | 51.25 | 64200.0 | 50.24 |
2020-07-09 | 51.64 | 49.37 | 51.37 | 50.22 | 77200.0 | 49.23 |
2020-07-08 | 52.65 | 50.6 | 51.79 | 51.56 | 84700.0 | 50.54 |
2020-07-07 | 53.46 | 51.87 | 52.51 | 52.03 | 76600.0 | 51.0 |
2020-07-06 | 54.01 | 52.68 | 54.0 | 52.95 | 140800.0 | 51.91 |
2020-07-02 | 54.78 | 52.67 | 54.02 | 52.91 | 75400.0 | 51.87 |
2020-07-01 | 54.92 | 52.85 | 54.12 | 52.95 | 108100.0 | 51.91 |
2020-06-30 | 54.34 | 53.41 | 53.41 | 54.01 | 152900.0 | 52.94 |
2020-06-29 | 53.68 | 51.91 | 52.11 | 53.67 | 113500.0 | 52.61 |
2020-06-26 | 52.25 | 50.87 | 52.23 | 51.33 | 223400.0 | 50.32 |
2020-06-25 | 52.71 | 51.09 | 51.28 | 52.61 | 94600.0 | 51.57 |
2020-06-24 | 53.12 | 50.46 | 52.7 | 51.43 | 124700.0 | 50.42 |
2020-06-23 | 53.9 | 53.1 | 53.58 | 53.4 | 103900.0 | 52.35 |
2020-06-22 | 52.96 | 51.34 | 52.5 | 52.88 | 83500.0 | 51.84 |
2020-06-19 | 53.97 | 52.45 | 53.97 | 52.77 | 217700.0 | 51.73 |
2020-06-18 | 54.8 | 52.94 | 53.71 | 53.26 | 65300.0 | 52.21 |
2020-06-17 | 55.99 | 53.92 | 55.99 | 54.28 | 136400.0 | 53.21 |
2020-06-16 | 57.25 | 54.8 | 57.25 | 55.58 | 111700.0 | 54.48 |
2020-06-15 | 55.58 | 52.99 | 53.04 | 55.21 | 107000.0 | 54.12 |
2020-06-12 | 56.5 | 53.36 | 56.32 | 54.89 | 76200.0 | 53.81 |
2020-06-11 | 57.91 | 53.86 | 57.24 | 54.13 | 109200.0 | 53.06 |
2020-06-10 | 60.89 | 58.44 | 60.56 | 59.48 | 94500.0 | 58.31 |
2020-06-09 | 61.04 | 58.76 | 59.61 | 60.39 | 97200.0 | 59.2 |
2020-06-08 | 61.95 | 60.33 | 61.77 | 60.61 | 58500.0 | 59.41 |
2020-06-05 | 61.53 | 60.38 | 61.53 | 60.63 | 86400.0 | 59.43 |
2020-06-04 | 59.48 | 57.24 | 57.55 | 58.86 | 85200.0 | 57.7 |
2020-06-03 | 59.02 | 57.52 | 57.9 | 58.05 | 71300.0 | 56.9 |
2020-06-02 | 57.21 | 55.55 | 56.48 | 56.78 | 112500.0 | 55.66 |
2020-06-01 | 56.92 | 55.61 | 56.15 | 56.21 | 117800.0 | 55.1 |
2020-05-29 | 57.62 | 55.23 | 57.33 | 55.76 | 135900.0 | 54.66 |
2020-05-28 | 60.0 | 58.07 | 60.0 | 58.14 | 108700.0 | 56.99 |
2020-05-27 | 59.49 | 57.56 | 58.03 | 59.11 | 138700.0 | 57.94 |
2020-05-26 | 57.47 | 55.96 | 56.1 | 56.44 | 142200.0 | 55.33 |
2020-05-22 | 54.49 | 53.62 | 54.12 | 54.49 | 60100.0 | 53.41 |
2020-05-21 | 54.79 | 53.82 | 54.0 | 53.9 | 83200.0 | 52.84 |
2020-05-20 | 54.85 | 53.15 | 54.09 | 54.09 | 103500.0 | 53.02 |
2020-05-19 | 54.3 | 52.85 | 53.22 | 52.97 | 163400.0 | 51.92 |
2020-05-18 | 54.09 | 52.31 | 52.71 | 53.63 | 140000.0 | 52.57 |
2020-05-15 | 50.72 | 48.5 | 49.64 | 50.28 | 215400.0 | 49.29 |
2020-05-14 | 50.15 | 45.71 | 46.27 | 50.01 | 235800.0 | 49.02 |
2020-05-13 | 48.31 | 46.53 | 48.24 | 47.54 | 123500.0 | 46.6 |
2020-05-12 | 50.78 | 48.55 | 50.64 | 48.63 | 130500.0 | 47.67 |
2020-05-11 | 52.45 | 50.58 | 51.88 | 50.79 | 100300.0 | 49.79 |
2020-05-08 | 53.28 | 51.44 | 52.1 | 52.89 | 66800.0 | 51.85 |
2020-05-07 | 52.9 | 50.23 | 52.12 | 50.86 | 88900.0 | 49.86 |
2020-05-06 | 52.91 | 50.8 | 51.92 | 51.12 | 120200.0 | 50.11 |
2020-05-05 | 54.53 | 51.63 | 53.61 | 51.91 | 89400.0 | 50.89 |
2020-05-04 | 53.13 | 50.69 | 52.23 | 53.09 | 144200.0 | 52.04 |
2020-05-01 | 53.97 | 51.96 | 52.73 | 53.09 | 165000.0 | 52.04 |
2020-04-30 | 59.39 | 53.39 | 56.61 | 54.55 | 260600.0 | 53.47 |
2020-04-29 | 60.55 | 57.27 | 57.59 | 60.28 | 204100.0 | 59.09 |
2020-04-28 | 56.45 | 54.2 | 55.95 | 55.69 | 166900.0 | 54.59 |
2020-04-27 | 55.11 | 51.64 | 51.8 | 54.68 | 197500.0 | 53.6 |
2020-04-24 | 51.43 | 50.0 | 50.58 | 51.12 | 109500.0 | 50.11 |
2020-04-23 | 51.54 | 50.05 | 50.28 | 50.36 | 152600.0 | 49.37 |
2020-04-22 | 51.89 | 49.85 | 51.31 | 49.96 | 102100.0 | 48.97 |
2020-04-21 | 51.13 | 49.5 | 50.16 | 50.27 | 91000.0 | 49.28 |
2020-04-20 | 52.09 | 49.75 | 50.34 | 50.88 | 250900.0 | 49.88 |
2020-04-17 | 52.14 | 48.81 | 49.41 | 51.73 | 193800.0 | 50.71 |
2020-04-16 | 50.38 | 47.0 | 49.45 | 48.23 | 181300.0 | 47.28 |
2020-04-15 | 52.37 | 49.33 | 52.37 | 49.43 | 121100.0 | 48.45 |
2020-04-14 | 54.61 | 52.68 | 54.33 | 53.54 | 95500.0 | 52.48 |
2020-04-13 | 55.02 | 52.05 | 55.02 | 52.64 | 71500.0 | 51.19 |
2020-04-09 | 56.15 | 54.0 | 55.25 | 55.72 | 142800.0 | 54.18 |
2020-04-08 | 54.71 | 52.09 | 53.37 | 53.39 | 102400.0 | 51.92 |
2020-04-07 | 56.4 | 52.0 | 55.5 | 52.53 | 93100.0 | 51.08 |
2020-04-06 | 54.41 | 51.99 | 53.04 | 54.15 | 127700.0 | 52.66 |
2020-04-03 | 52.46 | 49.09 | 51.91 | 50.57 | 263200.0 | 49.18 |
2020-04-02 | 53.36 | 48.94 | 50.17 | 52.25 | 117200.0 | 50.81 |
2020-04-01 | 51.71 | 48.38 | 50.3 | 50.07 | 143500.0 | 48.69 |
2020-03-31 | 54.64 | 51.26 | 53.18 | 52.38 | 162300.0 | 50.94 |
2020-03-30 | 54.35 | 51.16 | 51.16 | 53.78 | 118800.0 | 52.3 |
2020-03-27 | 54.04 | 50.0 | 52.36 | 51.16 | 183800.0 | 49.75 |
2020-03-26 | 55.77 | 52.21 | 52.43 | 54.86 | 154900.0 | 53.35 |
2020-03-25 | 54.57 | 50.4 | 52.7 | 51.55 | 148300.0 | 50.13 |
2020-03-24 | 52.97 | 49.06 | 49.06 | 52.61 | 123100.0 | 51.16 |
2020-03-23 | 47.98 | 44.32 | 47.85 | 46.69 | 229500.0 | 45.4 |
2020-03-20 | 50.38 | 45.68 | 48.89 | 47.08 | 335100.0 | 45.78 |
2020-03-19 | 50.15 | 45.03 | 46.34 | 48.77 | 270600.0 | 47.43 |
2020-03-18 | 51.38 | 46.24 | 49.01 | 46.58 | 244700.0 | 45.3 |
2020-03-17 | 52.19 | 49.46 | 49.59 | 51.98 | 207100.0 | 50.55 |
2020-03-16 | 51.4 | 48.0 | 48.0 | 49.43 | 232500.0 | 48.07 |
2020-03-13 | 55.25 | 47.62 | 49.94 | 55.15 | 244600.0 | 53.63 |
2020-03-12 | 52.22 | 46.45 | 49.73 | 47.14 | 200800.0 | 45.84 |
2020-03-11 | 56.8 | 52.01 | 56.39 | 53.12 | 162500.0 | 51.66 |
2020-03-10 | 58.29 | 54.12 | 56.57 | 58.15 | 228500.0 | 56.55 |
2020-03-09 | 61.51 | 54.99 | 61.17 | 55.31 | 218300.0 | 53.79 |
2020-03-06 | 65.92 | 63.58 | 65.44 | 65.35 | 149700.0 | 63.55 |
2020-03-05 | 69.7 | 65.77 | 69.47 | 67.37 | 116600.0 | 65.51 |
2020-03-04 | 71.55 | 68.1 | 69.37 | 71.04 | 124200.0 | 69.08 |
2020-03-03 | 71.99 | 67.2 | 70.38 | 68.31 | 162700.0 | 66.43 |
2020-03-02 | 70.7 | 67.74 | 69.94 | 70.68 | 147300.0 | 68.73 |
2020-02-28 | 70.1 | 67.56 | 68.72 | 69.45 | 250300.0 | 67.54 |
2020-02-27 | 72.44 | 68.28 | 70.75 | 70.36 | 243100.0 | 68.42 |
2020-02-26 | 80.0 | 69.23 | 80.0 | 71.92 | 264700.0 | 69.94 |
2020-02-25 | 78.76 | 75.64 | 78.76 | 76.04 | 89600.0 | 73.94 |
2020-02-24 | 79.01 | 75.69 | 77.42 | 78.54 | 107800.0 | 76.38 |
2020-02-21 | 80.62 | 78.94 | 80.02 | 79.5 | 116800.0 | 77.31 |
2020-02-20 | 81.76 | 79.57 | 81.46 | 80.73 | 92200.0 | 78.51 |
2020-02-19 | 82.41 | 80.7 | 81.24 | 81.79 | 168300.0 | 79.54 |
2020-02-18 | 81.77 | 80.64 | 81.46 | 81.18 | 59700.0 | 78.94 |