名前 | Macquarie Infrastructure Corporation Common Stock |
ティッカー | MIC |
国 | United States |
上場年 | 2004.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.44 | 31.82 | 31.92 | 31.89 | 798400.0 | 31.89 |
2021-02-12 | 32.42 | 31.47 | 31.47 | 31.78 | 673800.0 | 31.78 |
2021-02-11 | 31.66 | 31.02 | 31.05 | 31.61 | 498600.0 | 31.61 |
2021-02-10 | 31.43 | 30.98 | 31.32 | 31.12 | 561800.0 | 31.12 |
2021-02-09 | 31.57 | 30.9 | 31.29 | 31.02 | 1156200.0 | 31.02 |
2021-02-08 | 31.42 | 30.35 | 30.41 | 31.29 | 1192500.0 | 31.29 |
2021-02-05 | 30.35 | 29.81 | 30.24 | 30.14 | 738900.0 | 30.14 |
2021-02-04 | 30.0 | 29.02 | 29.08 | 29.96 | 636500.0 | 29.96 |
2021-02-03 | 29.41 | 28.95 | 29.05 | 29.1 | 594500.0 | 29.1 |
2021-02-02 | 29.19 | 28.48 | 28.99 | 28.98 | 974800.0 | 28.98 |
2021-02-01 | 28.59 | 27.78 | 28.25 | 28.54 | 1359300.0 | 28.54 |
2021-01-29 | 28.21 | 27.47 | 28.08 | 27.79 | 772800.0 | 27.79 |
2021-01-28 | 28.61 | 27.91 | 28.41 | 28.23 | 1865600.0 | 28.23 |
2021-01-27 | 29.04 | 28.14 | 28.3 | 28.28 | 977100.0 | 28.28 |
2021-01-26 | 29.21 | 28.69 | 28.75 | 28.82 | 972200.0 | 28.82 |
2021-01-25 | 28.82 | 28.22 | 28.76 | 28.52 | 2076300.0 | 28.52 |
2021-01-22 | 29.14 | 28.67 | 28.97 | 28.88 | 379300.0 | 28.88 |
2021-01-21 | 29.26 | 28.85 | 29.0 | 29.21 | 980400.0 | 29.21 |
2021-01-20 | 29.03 | 28.47 | 28.52 | 29.0 | 725100.0 | 29.0 |
2021-01-19 | 28.98 | 28.36 | 28.86 | 28.66 | 1018900.0 | 28.66 |
2021-01-15 | 29.25 | 28.55 | 29.14 | 28.68 | 776000.0 | 28.68 |
2021-01-14 | 29.5 | 29.1 | 29.31 | 29.31 | 542900.0 | 29.31 |
2021-01-13 | 29.88 | 28.99 | 29.4 | 29.3 | 1597300.0 | 29.3 |
2021-01-12 | 30.49 | 29.41 | 30.0 | 29.53 | 2821500.0 | 29.53 |
2021-01-11 | 30.62 | 29.57 | 29.8 | 29.83 | 3508600.0 | 29.83 |
2021-01-08 | 41.0 | 39.76 | 40.24 | 40.4 | 2088800.0 | 29.4 |
2021-01-07 | 40.08 | 38.95 | 39.22 | 39.9 | 1487300.0 | 29.04 |
2021-01-06 | 39.28 | 38.41 | 38.5 | 39.22 | 1486800.0 | 28.54 |
2021-01-05 | 39.2 | 37.61 | 37.74 | 38.56 | 1126600.0 | 28.06 |
2021-01-04 | 38.3 | 36.89 | 37.82 | 37.74 | 1161900.0 | 27.46 |
2020-12-31 | 37.77 | 37.44 | 37.5 | 37.55 | 1501800.0 | 27.33 |
2020-12-30 | 38.26 | 37.35 | 37.35 | 37.63 | 1114000.0 | 27.38 |
2020-12-29 | 37.91 | 36.89 | 37.75 | 37.35 | 991400.0 | 27.18 |
2020-12-28 | 38.61 | 37.55 | 38.0 | 37.65 | 3016400.0 | 27.4 |
2020-12-24 | 38.06 | 37.26 | 37.64 | 37.74 | 1175200.0 | 27.46 |
2020-12-23 | 36.88 | 36.37 | 36.51 | 36.47 | 722000.0 | 26.54 |
2020-12-22 | 36.63 | 36.0 | 36.27 | 36.21 | 902800.0 | 26.35 |
2020-12-21 | 37.06 | 35.99 | 36.3 | 36.3 | 679400.0 | 26.42 |
2020-12-18 | 37.73 | 36.42 | 36.94 | 37.13 | 1107000.0 | 27.02 |
2020-12-17 | 37.73 | 33.5 | 34.15 | 37.19 | 2598800.0 | 27.06 |
2020-12-16 | 33.08 | 32.66 | 32.93 | 32.89 | 592300.0 | 23.93 |
2020-12-15 | 33.41 | 32.94 | 33.06 | 32.94 | 500800.0 | 23.97 |
2020-12-14 | 33.66 | 32.88 | 33.33 | 32.93 | 471000.0 | 23.96 |
2020-12-11 | 33.23 | 32.76 | 33.0 | 33.01 | 623100.0 | 24.02 |
2020-12-10 | 33.16 | 32.42 | 32.59 | 33.14 | 518200.0 | 24.12 |
2020-12-09 | 32.62 | 32.03 | 32.35 | 32.57 | 968900.0 | 23.7 |
2020-12-08 | 33.0 | 32.21 | 32.5 | 32.35 | 614800.0 | 23.54 |
2020-12-07 | 33.2 | 32.45 | 33.2 | 32.67 | 1140100.0 | 23.77 |
2020-12-04 | 33.85 | 32.68 | 32.89 | 33.1 | 930100.0 | 24.09 |
2020-12-03 | 33.14 | 32.45 | 32.56 | 32.62 | 1315800.0 | 23.74 |
2020-12-02 | 32.97 | 32.25 | 32.57 | 32.66 | 841700.0 | 23.77 |
2020-12-01 | 32.89 | 32.19 | 32.7 | 32.56 | 417300.0 | 23.69 |
2020-11-30 | 33.32 | 32.21 | 33.3 | 32.35 | 586000.0 | 23.54 |
2020-11-27 | 33.73 | 33.25 | 33.55 | 33.3 | 224800.0 | 24.23 |
2020-11-25 | 34.19 | 33.39 | 34.18 | 33.6 | 452400.0 | 24.45 |
2020-11-24 | 34.99 | 33.7 | 33.97 | 34.54 | 659700.0 | 25.14 |
2020-11-23 | 33.5 | 32.85 | 32.89 | 33.43 | 463700.0 | 24.33 |
2020-11-20 | 32.84 | 32.19 | 32.5 | 32.6 | 542600.0 | 23.72 |
2020-11-19 | 32.9 | 32.13 | 32.53 | 32.71 | 492600.0 | 23.8 |
2020-11-18 | 33.19 | 32.12 | 32.2 | 32.85 | 1122700.0 | 23.91 |
2020-11-17 | 32.32 | 31.47 | 31.48 | 32.2 | 633900.0 | 23.43 |
2020-11-16 | 32.08 | 30.7 | 30.7 | 31.89 | 1214400.0 | 23.21 |
2020-11-13 | 30.51 | 29.98 | 30.2 | 30.5 | 629400.0 | 22.2 |
2020-11-12 | 30.44 | 29.72 | 29.91 | 29.98 | 621000.0 | 21.82 |
2020-11-11 | 30.54 | 30.05 | 30.47 | 30.23 | 789300.0 | 22.0 |
2020-11-10 | 30.33 | 29.2 | 29.2 | 30.17 | 1166500.0 | 21.96 |
2020-11-09 | 30.24 | 29.06 | 29.51 | 29.36 | 2960800.0 | 21.37 |
2020-11-06 | 27.8 | 27.18 | 27.26 | 27.36 | 370700.0 | 19.91 |
2020-11-05 | 27.59 | 26.91 | 26.97 | 27.37 | 342400.0 | 19.92 |
2020-11-04 | 27.29 | 25.28 | 26.25 | 26.79 | 410600.0 | 19.5 |
2020-11-03 | 27.2 | 26.05 | 26.84 | 26.42 | 306500.0 | 19.23 |
2020-11-02 | 27.06 | 25.96 | 26.26 | 26.57 | 351100.0 | 19.34 |
2020-10-30 | 26.03 | 25.4 | 25.48 | 25.8 | 1325900.0 | 18.78 |
2020-10-29 | 25.64 | 24.47 | 25.0 | 25.55 | 658500.0 | 18.59 |
2020-10-28 | 26.49 | 25.16 | 26.1 | 25.21 | 745500.0 | 18.35 |
2020-10-27 | 26.85 | 26.42 | 26.85 | 26.65 | 425700.0 | 19.39 |
2020-10-26 | 27.86 | 26.46 | 27.61 | 26.96 | 265800.0 | 19.62 |
2020-10-23 | 28.01 | 27.59 | 27.9 | 27.92 | 258300.0 | 20.32 |
2020-10-22 | 27.79 | 27.11 | 27.42 | 27.7 | 370700.0 | 20.16 |
2020-10-21 | 27.93 | 27.41 | 27.6 | 27.52 | 525700.0 | 20.03 |
2020-10-20 | 27.63 | 26.42 | 26.42 | 27.54 | 510300.0 | 20.04 |
2020-10-19 | 26.97 | 26.0 | 26.8 | 26.19 | 1083300.0 | 19.06 |
2020-10-16 | 27.41 | 26.72 | 27.03 | 26.72 | 387300.0 | 19.44 |
2020-10-15 | 27.5 | 26.96 | 27.14 | 27.12 | 486100.0 | 19.74 |
2020-10-14 | 27.75 | 26.69 | 26.8 | 27.64 | 635700.0 | 20.11 |
2020-10-13 | 26.78 | 26.03 | 26.55 | 26.73 | 407900.0 | 19.45 |
2020-10-12 | 27.13 | 26.56 | 26.79 | 26.82 | 581000.0 | 19.52 |
2020-10-09 | 26.94 | 26.23 | 26.78 | 26.75 | 428400.0 | 19.47 |
2020-10-08 | 26.71 | 25.95 | 26.14 | 26.59 | 545200.0 | 19.35 |
2020-10-07 | 26.54 | 25.78 | 26.35 | 25.95 | 674400.0 | 18.88 |
2020-10-06 | 27.26 | 26.1 | 27.0 | 26.15 | 646700.0 | 19.03 |
2020-10-05 | 26.93 | 26.19 | 26.71 | 26.68 | 1632900.0 | 19.42 |
2020-10-02 | 26.81 | 26.26 | 26.26 | 26.49 | 1023600.0 | 19.28 |
2020-10-01 | 27.22 | 26.48 | 27.0 | 26.85 | 891200.0 | 19.54 |
2020-09-30 | 26.94 | 26.32 | 26.36 | 26.89 | 1751600.0 | 19.57 |
2020-09-29 | 26.38 | 25.73 | 25.9 | 26.35 | 601900.0 | 19.18 |
2020-09-28 | 26.36 | 25.8 | 26.21 | 25.99 | 487900.0 | 18.91 |
2020-09-25 | 26.03 | 25.28 | 25.72 | 25.85 | 706400.0 | 18.81 |
2020-09-24 | 26.55 | 25.64 | 26.11 | 25.96 | 572600.0 | 18.89 |
2020-09-23 | 27.38 | 26.3 | 27.01 | 26.3 | 1455000.0 | 19.14 |
2020-09-22 | 27.58 | 26.54 | 27.05 | 27.03 | 842800.0 | 19.67 |
2020-09-21 | 27.1 | 25.41 | 25.58 | 27.08 | 1558200.0 | 19.71 |
2020-09-18 | 26.86 | 26.02 | 26.6 | 26.08 | 1400200.0 | 18.98 |
2020-09-17 | 26.68 | 26.13 | 26.62 | 26.4 | 1051500.0 | 19.21 |
2020-09-16 | 27.4 | 26.56 | 26.98 | 26.93 | 673500.0 | 19.6 |
2020-09-15 | 27.53 | 26.7 | 27.29 | 26.75 | 570300.0 | 19.47 |
2020-09-14 | 27.24 | 26.78 | 26.95 | 27.19 | 533000.0 | 19.79 |
2020-09-11 | 26.79 | 26.16 | 26.79 | 26.57 | 826000.0 | 19.34 |
2020-09-10 | 27.13 | 26.21 | 27.0 | 26.53 | 673800.0 | 19.31 |
2020-09-09 | 27.19 | 26.65 | 27.1 | 26.92 | 759400.0 | 19.59 |
2020-09-08 | 27.33 | 26.39 | 26.56 | 26.92 | 844700.0 | 19.59 |
2020-09-04 | 27.99 | 26.88 | 27.9 | 27.61 | 612000.0 | 20.09 |
2020-09-03 | 28.8 | 27.63 | 28.41 | 27.66 | 538800.0 | 20.13 |
2020-09-02 | 28.52 | 27.54 | 28.01 | 28.4 | 504300.0 | 20.67 |
2020-09-01 | 28.27 | 27.69 | 27.86 | 28.02 | 599300.0 | 20.39 |
2020-08-31 | 28.81 | 28.01 | 28.79 | 28.02 | 672200.0 | 20.39 |
2020-08-28 | 29.05 | 28.43 | 28.72 | 28.92 | 444400.0 | 21.05 |
2020-08-27 | 28.73 | 28.18 | 28.18 | 28.53 | 607200.0 | 20.76 |
2020-08-26 | 28.33 | 27.75 | 28.11 | 28.08 | 733200.0 | 20.43 |
2020-08-25 | 28.73 | 27.95 | 28.73 | 28.42 | 536700.0 | 20.68 |
2020-08-24 | 28.64 | 28.09 | 28.33 | 28.53 | 769900.0 | 20.76 |
2020-08-21 | 28.5 | 28.0 | 28.25 | 28.16 | 647200.0 | 20.49 |
2020-08-20 | 28.74 | 28.32 | 28.57 | 28.56 | 442900.0 | 20.78 |
2020-08-19 | 29.46 | 28.69 | 29.11 | 28.81 | 620100.0 | 20.97 |
2020-08-18 | 30.25 | 28.95 | 30.25 | 29.13 | 956800.0 | 21.2 |
2020-08-17 | 31.24 | 30.19 | 30.92 | 30.25 | 727600.0 | 22.01 |
2020-08-14 | 31.36 | 30.42 | 30.72 | 30.94 | 480000.0 | 22.52 |
2020-08-13 | 31.0 | 30.23 | 30.33 | 30.91 | 740900.0 | 22.49 |
2020-08-12 | 30.75 | 30.22 | 30.42 | 30.5 | 1087600.0 | 22.2 |
2020-08-11 | 30.7 | 29.84 | 30.5 | 30.25 | 706300.0 | 22.01 |
2020-08-10 | 30.13 | 28.56 | 28.56 | 30.04 | 911700.0 | 21.86 |
2020-08-07 | 28.87 | 27.92 | 28.36 | 28.56 | 783900.0 | 20.78 |
2020-08-06 | 29.23 | 28.2 | 28.23 | 28.67 | 675100.0 | 20.86 |
2020-08-05 | 29.95 | 28.3 | 29.95 | 28.39 | 1308600.0 | 20.66 |
2020-08-04 | 30.48 | 29.34 | 30.0 | 29.83 | 720700.0 | 21.71 |
2020-08-03 | 30.04 | 29.61 | 29.71 | 30.03 | 742800.0 | 21.85 |
2020-07-31 | 29.98 | 29.24 | 29.93 | 29.96 | 443000.0 | 21.8 |
2020-07-30 | 30.31 | 29.57 | 29.89 | 30.1 | 363300.0 | 21.9 |
2020-07-29 | 30.36 | 29.48 | 29.73 | 30.32 | 777300.0 | 22.06 |
2020-07-28 | 29.9 | 29.45 | 29.73 | 29.48 | 390600.0 | 21.45 |
2020-07-27 | 30.5 | 29.73 | 30.14 | 29.86 | 447600.0 | 21.73 |
2020-07-24 | 31.19 | 30.3 | 31.08 | 30.31 | 389300.0 | 22.06 |
2020-07-23 | 31.64 | 30.9 | 31.0 | 31.23 | 424200.0 | 22.73 |
2020-07-22 | 31.38 | 30.65 | 30.74 | 31.11 | 302500.0 | 22.64 |
2020-07-21 | 31.61 | 30.77 | 30.79 | 31.03 | 456400.0 | 22.58 |
2020-07-20 | 32.17 | 30.79 | 31.91 | 30.91 | 702600.0 | 22.49 |
2020-07-17 | 32.5 | 31.67 | 32.02 | 32.23 | 504400.0 | 23.45 |
2020-07-16 | 32.39 | 31.38 | 31.71 | 32.07 | 573200.0 | 23.34 |
2020-07-15 | 31.78 | 30.59 | 31.2 | 31.66 | 1644200.0 | 23.04 |
2020-07-14 | 30.73 | 29.85 | 29.98 | 30.36 | 768900.0 | 22.09 |
2020-07-13 | 30.83 | 29.75 | 30.36 | 30.12 | 449100.0 | 21.92 |
2020-07-10 | 30.28 | 29.47 | 29.66 | 30.24 | 329800.0 | 22.01 |
2020-07-09 | 30.16 | 29.47 | 30.16 | 29.75 | 367300.0 | 21.65 |
2020-07-08 | 30.95 | 29.97 | 30.73 | 30.24 | 498000.0 | 22.01 |
2020-07-07 | 31.39 | 30.59 | 31.32 | 30.65 | 397000.0 | 22.3 |
2020-07-06 | 32.15 | 31.27 | 31.87 | 31.58 | 643400.0 | 22.98 |
2020-07-02 | 31.75 | 30.84 | 31.68 | 31.27 | 545400.0 | 22.76 |
2020-07-01 | 31.47 | 30.58 | 30.96 | 30.9 | 682500.0 | 22.49 |
2020-06-30 | 30.78 | 30.01 | 30.41 | 30.69 | 745200.0 | 22.33 |
2020-06-29 | 30.55 | 29.89 | 30.37 | 30.52 | 383300.0 | 22.21 |
2020-06-26 | 30.84 | 29.73 | 30.61 | 29.93 | 809200.0 | 21.78 |
2020-06-25 | 30.84 | 29.48 | 29.68 | 30.77 | 579900.0 | 22.39 |
2020-06-24 | 30.79 | 29.41 | 30.79 | 30.04 | 709900.0 | 21.86 |
2020-06-23 | 31.61 | 30.99 | 31.27 | 31.18 | 587900.0 | 22.69 |
2020-06-22 | 31.15 | 30.47 | 30.95 | 30.76 | 588700.0 | 22.38 |
2020-06-19 | 32.63 | 31.03 | 32.28 | 31.18 | 924400.0 | 22.69 |
2020-06-18 | 31.86 | 30.77 | 31.16 | 31.7 | 495300.0 | 23.07 |
2020-06-17 | 32.03 | 31.33 | 31.86 | 31.42 | 1378300.0 | 22.87 |
2020-06-16 | 32.59 | 31.0 | 32.59 | 31.97 | 853900.0 | 23.27 |
2020-06-15 | 31.17 | 28.58 | 28.79 | 30.99 | 753600.0 | 22.55 |
2020-06-12 | 30.87 | 29.15 | 30.59 | 30.05 | 539400.0 | 21.87 |
2020-06-11 | 30.44 | 28.85 | 30.22 | 29.14 | 1010200.0 | 21.21 |
2020-06-10 | 32.49 | 31.08 | 32.49 | 32.11 | 923800.0 | 23.37 |
2020-06-09 | 32.18 | 31.35 | 32.11 | 31.77 | 864900.0 | 23.12 |
2020-06-08 | 32.81 | 31.48 | 31.65 | 32.75 | 1463800.0 | 23.83 |
2020-06-05 | 32.28 | 30.86 | 31.11 | 31.13 | 1400000.0 | 22.65 |
2020-06-04 | 31.13 | 30.0 | 30.37 | 30.65 | 1523600.0 | 22.3 |
2020-06-03 | 30.61 | 29.05 | 29.39 | 30.48 | 790600.0 | 22.18 |
2020-06-02 | 29.48 | 28.8 | 29.48 | 28.91 | 820200.0 | 21.04 |
2020-06-01 | 29.35 | 28.11 | 28.3 | 29.09 | 691000.0 | 21.17 |
2020-05-29 | 28.93 | 27.77 | 28.93 | 28.39 | 1217600.0 | 20.66 |
2020-05-28 | 29.75 | 28.62 | 29.75 | 29.03 | 1593600.0 | 21.13 |
2020-05-27 | 29.76 | 28.75 | 29.54 | 29.4 | 1746800.0 | 21.4 |
2020-05-26 | 29.25 | 28.77 | 29.0 | 28.94 | 939000.0 | 21.06 |
2020-05-22 | 28.56 | 27.58 | 28.4 | 28.3 | 510900.0 | 20.59 |
2020-05-21 | 28.92 | 28.01 | 28.61 | 28.42 | 579000.0 | 20.68 |
2020-05-20 | 28.95 | 28.0 | 28.0 | 28.75 | 623600.0 | 20.92 |
2020-05-19 | 28.74 | 27.46 | 28.25 | 27.97 | 1110700.0 | 20.35 |
2020-05-18 | 29.14 | 28.21 | 28.39 | 28.26 | 1133400.0 | 20.57 |
2020-05-15 | 27.82 | 27.07 | 27.37 | 27.43 | 563200.0 | 19.96 |
2020-05-14 | 27.54 | 25.6 | 26.18 | 27.43 | 1323900.0 | 19.96 |
2020-05-13 | 27.9 | 26.07 | 27.9 | 26.62 | 1320900.0 | 19.37 |
2020-05-12 | 29.1 | 27.65 | 28.76 | 27.91 | 1850800.0 | 20.31 |
2020-05-11 | 29.06 | 28.14 | 28.76 | 28.69 | 632100.0 | 20.88 |
2020-05-08 | 29.3 | 28.62 | 28.77 | 29.26 | 816100.0 | 21.29 |
2020-05-07 | 28.78 | 27.84 | 27.95 | 28.13 | 801300.0 | 20.47 |
2020-05-06 | 28.17 | 26.98 | 27.9 | 27.25 | 994900.0 | 19.83 |
2020-05-05 | 28.45 | 26.5 | 27.08 | 27.76 | 1309900.0 | 20.2 |
2020-05-04 | 28.62 | 26.33 | 26.91 | 28.58 | 1398000.0 | 20.8 |
2020-05-01 | 27.9 | 26.57 | 26.75 | 27.54 | 2574200.0 | 20.04 |
2020-04-30 | 27.96 | 26.51 | 27.46 | 27.59 | 967900.0 | 20.08 |
2020-04-29 | 28.47 | 27.67 | 27.85 | 27.96 | 891200.0 | 20.35 |
2020-04-28 | 27.66 | 26.21 | 27.3 | 26.61 | 1022300.0 | 19.36 |
2020-04-27 | 26.11 | 24.7 | 24.82 | 25.82 | 590300.0 | 18.79 |
2020-04-24 | 25.0 | 24.02 | 24.05 | 24.88 | 1099700.0 | 18.11 |
2020-04-23 | 24.55 | 23.65 | 24.0 | 23.98 | 724000.0 | 17.45 |
2020-04-22 | 24.17 | 23.47 | 24.17 | 23.79 | 573400.0 | 17.31 |
2020-04-21 | 24.27 | 23.14 | 23.31 | 23.61 | 1077400.0 | 17.18 |
2020-04-20 | 24.85 | 23.35 | 24.29 | 23.93 | 1370900.0 | 17.41 |
2020-04-17 | 25.22 | 24.26 | 24.39 | 25.04 | 1259200.0 | 18.22 |
2020-04-16 | 24.26 | 23.35 | 24.2 | 23.88 | 867400.0 | 17.38 |
2020-04-15 | 25.16 | 23.83 | 24.31 | 24.54 | 1648500.0 | 17.86 |
2020-04-14 | 25.4 | 24.16 | 24.25 | 25.19 | 1344300.0 | 18.33 |
2020-04-13 | 24.65 | 22.61 | 23.57 | 23.83 | 1630000.0 | 17.34 |
2020-04-09 | 24.43 | 22.61 | 23.5 | 24.0 | 2094800.0 | 17.47 |
2020-04-08 | 22.49 | 20.1 | 20.65 | 22.17 | 1816500.0 | 16.13 |
2020-04-07 | 21.8 | 19.74 | 21.56 | 20.01 | 3027200.0 | 14.56 |
2020-04-06 | 20.38 | 18.6 | 18.61 | 19.95 | 2563900.0 | 14.52 |
2020-04-03 | 21.61 | 17.0 | 21.61 | 18.25 | 10500600.0 | 13.28 |
2020-04-02 | 25.45 | 23.51 | 23.51 | 24.01 | 1398800.0 | 17.47 |
2020-04-01 | 24.79 | 22.68 | 23.95 | 23.5 | 994300.0 | 17.1 |
2020-03-31 | 25.87 | 24.15 | 24.3 | 25.25 | 1245200.0 | 18.38 |
2020-03-30 | 25.4 | 23.21 | 25.0 | 24.43 | 1352400.0 | 17.78 |
2020-03-27 | 25.52 | 22.89 | 23.2 | 25.02 | 1379400.0 | 18.21 |
2020-03-26 | 25.57 | 22.07 | 22.28 | 24.5 | 2047200.0 | 17.83 |
2020-03-25 | 24.02 | 21.38 | 22.09 | 22.28 | 1641900.0 | 16.21 |
2020-03-24 | 21.18 | 17.26 | 17.71 | 20.64 | 2302300.0 | 15.02 |
2020-03-23 | 17.2 | 14.29 | 15.21 | 16.45 | 2154900.0 | 11.97 |
2020-03-20 | 20.28 | 15.18 | 19.75 | 15.18 | 3325200.0 | 11.05 |
2020-03-19 | 21.74 | 13.42 | 13.78 | 19.2 | 2196400.0 | 13.97 |
2020-03-18 | 18.98 | 12.5 | 18.98 | 14.1 | 2607300.0 | 10.26 |
2020-03-17 | 21.69 | 18.67 | 21.3 | 19.91 | 2086500.0 | 14.49 |
2020-03-16 | 24.23 | 20.85 | 23.98 | 21.06 | 2357700.0 | 15.33 |
2020-03-13 | 28.85 | 25.33 | 28.64 | 27.29 | 2771400.0 | 19.86 |
2020-03-12 | 31.19 | 26.73 | 30.96 | 27.52 | 1876400.0 | 20.03 |
2020-03-11 | 35.9 | 33.29 | 35.49 | 34.33 | 2075800.0 | 24.98 |
2020-03-10 | 36.64 | 34.2 | 35.89 | 36.63 | 1490000.0 | 26.66 |
2020-03-09 | 36.96 | 32.47 | 36.19 | 34.99 | 1065300.0 | 25.46 |
2020-03-06 | 38.99 | 37.87 | 38.9 | 38.71 | 1029100.0 | 28.17 |
2020-03-05 | 40.65 | 39.26 | 40.29 | 39.88 | 1818500.0 | 29.02 |
2020-03-04 | 42.1 | 40.73 | 40.91 | 42.1 | 881200.0 | 29.91 |
2020-03-03 | 41.55 | 39.94 | 40.71 | 40.28 | 1025300.0 | 28.62 |
2020-03-02 | 40.61 | 39.08 | 39.5 | 40.42 | 1186700.0 | 28.72 |
2020-02-28 | 39.27 | 37.69 | 38.61 | 39.25 | 1670000.0 | 27.88 |
2020-02-27 | 40.87 | 38.53 | 40.0 | 39.69 | 1410700.0 | 28.2 |
2020-02-26 | 41.33 | 40.1 | 40.2 | 40.57 | 1121500.0 | 28.82 |
2020-02-25 | 42.8 | 40.16 | 42.61 | 40.51 | 2430100.0 | 28.78 |
2020-02-24 | 44.69 | 43.92 | 44.5 | 44.45 | 810100.0 | 31.58 |
2020-02-21 | 45.56 | 45.09 | 45.39 | 45.48 | 687000.0 | 32.31 |
2020-02-20 | 45.44 | 44.8 | 44.88 | 45.42 | 449300.0 | 32.27 |
2020-02-19 | 44.89 | 44.48 | 44.6 | 44.87 | 322100.0 | 31.88 |
2020-02-18 | 44.71 | 44.17 | 44.48 | 44.63 | 358200.0 | 31.71 |