名前 | Merit Medical Systems Inc. Common Stock |
ティッカー | MMSI |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 61.14 | 59.96 | 60.85 | 60.47 | 167600.0 | 60.47 |
2021-02-12 | 61.23 | 59.88 | 60.46 | 60.26 | 350200.0 | 60.26 |
2021-02-11 | 61.08 | 59.59 | 60.32 | 60.99 | 385600.0 | 60.99 |
2021-02-10 | 60.07 | 59.31 | 59.94 | 59.96 | 293800.0 | 59.96 |
2021-02-09 | 60.03 | 59.06 | 59.7 | 59.62 | 203800.0 | 59.62 |
2021-02-08 | 59.79 | 58.15 | 59.43 | 59.36 | 221200.0 | 59.36 |
2021-02-05 | 58.9 | 57.11 | 57.6 | 58.69 | 226000.0 | 58.69 |
2021-02-04 | 57.19 | 54.84 | 55.4 | 56.89 | 154100.0 | 56.89 |
2021-02-03 | 55.91 | 54.75 | 55.91 | 55.12 | 168500.0 | 55.12 |
2021-02-02 | 56.4 | 54.54 | 54.87 | 56.05 | 163900.0 | 56.05 |
2021-02-01 | 54.58 | 52.85 | 54.41 | 54.16 | 251100.0 | 54.16 |
2021-01-29 | 55.64 | 54.01 | 55.24 | 54.15 | 254200.0 | 54.15 |
2021-01-28 | 59.32 | 54.78 | 58.2 | 55.31 | 304000.0 | 55.31 |
2021-01-27 | 60.27 | 57.23 | 57.86 | 58.43 | 517900.0 | 58.43 |
2021-01-26 | 59.47 | 58.17 | 58.66 | 59.28 | 213500.0 | 59.28 |
2021-01-25 | 58.81 | 57.3 | 57.65 | 58.2 | 164800.0 | 58.2 |
2021-01-22 | 57.9 | 56.32 | 56.59 | 57.81 | 181300.0 | 57.81 |
2021-01-21 | 57.6 | 56.48 | 57.36 | 56.82 | 197100.0 | 56.82 |
2021-01-20 | 57.4 | 56.02 | 56.02 | 57.36 | 200300.0 | 57.36 |
2021-01-19 | 56.78 | 55.54 | 55.8 | 55.93 | 238500.0 | 55.93 |
2021-01-15 | 56.53 | 55.28 | 55.97 | 55.72 | 296700.0 | 55.72 |
2021-01-14 | 57.93 | 56.02 | 56.46 | 56.36 | 307100.0 | 56.36 |
2021-01-13 | 56.83 | 55.16 | 55.99 | 56.4 | 470800.0 | 56.4 |
2021-01-12 | 56.71 | 54.88 | 56.39 | 55.56 | 295100.0 | 55.56 |
2021-01-11 | 57.62 | 56.06 | 56.28 | 56.42 | 205700.0 | 56.42 |
2021-01-08 | 58.37 | 56.75 | 57.65 | 57.12 | 224700.0 | 57.12 |
2021-01-07 | 58.47 | 56.6 | 57.28 | 57.21 | 210500.0 | 57.21 |
2021-01-06 | 58.36 | 55.79 | 56.24 | 57.75 | 470900.0 | 57.75 |
2021-01-05 | 57.45 | 55.5 | 55.62 | 56.25 | 362400.0 | 56.25 |
2021-01-04 | 55.61 | 53.74 | 55.61 | 54.76 | 408800.0 | 54.76 |
2020-12-31 | 55.97 | 54.4 | 54.95 | 55.51 | 162400.0 | 55.51 |
2020-12-30 | 55.36 | 54.56 | 54.56 | 54.76 | 155000.0 | 54.76 |
2020-12-29 | 54.83 | 53.46 | 54.16 | 54.52 | 174600.0 | 54.52 |
2020-12-28 | 55.64 | 54.11 | 54.91 | 54.15 | 199600.0 | 54.15 |
2020-12-24 | 55.0 | 54.08 | 54.32 | 54.53 | 95300.0 | 54.53 |
2020-12-23 | 54.86 | 53.49 | 54.38 | 54.12 | 217300.0 | 54.12 |
2020-12-22 | 54.98 | 53.34 | 54.22 | 54.22 | 229500.0 | 54.22 |
2020-12-21 | 54.06 | 52.52 | 52.98 | 53.57 | 296800.0 | 53.57 |
2020-12-18 | 55.72 | 52.83 | 55.39 | 53.5 | 1945800.0 | 53.5 |
2020-12-17 | 55.29 | 52.62 | 53.45 | 55.26 | 293000.0 | 55.26 |
2020-12-16 | 55.14 | 52.94 | 55.14 | 53.23 | 477000.0 | 53.23 |
2020-12-15 | 55.39 | 52.92 | 54.26 | 55.27 | 544800.0 | 55.27 |
2020-12-14 | 56.85 | 53.68 | 55.89 | 53.84 | 335600.0 | 53.84 |
2020-12-11 | 56.29 | 54.92 | 55.54 | 55.74 | 148800.0 | 55.74 |
2020-12-10 | 56.91 | 55.53 | 56.56 | 55.89 | 393100.0 | 55.89 |
2020-12-09 | 58.15 | 55.65 | 57.86 | 56.27 | 351400.0 | 56.27 |
2020-12-08 | 58.7 | 56.99 | 57.54 | 57.58 | 668200.0 | 57.58 |
2020-12-07 | 58.48 | 57.45 | 57.73 | 57.85 | 420900.0 | 57.85 |
2020-12-04 | 58.48 | 55.76 | 55.91 | 58.11 | 425100.0 | 58.11 |
2020-12-03 | 55.65 | 54.68 | 54.99 | 55.55 | 340100.0 | 55.55 |
2020-12-02 | 55.42 | 54.17 | 54.43 | 54.9 | 291600.0 | 54.9 |
2020-12-01 | 55.99 | 54.38 | 55.23 | 54.5 | 390900.0 | 54.5 |
2020-11-30 | 55.46 | 54.34 | 54.6 | 55.07 | 325800.0 | 55.07 |
2020-11-27 | 55.77 | 53.97 | 55.11 | 54.8 | 168400.0 | 54.8 |
2020-11-25 | 56.11 | 53.92 | 54.6 | 54.92 | 748800.0 | 54.92 |
2020-11-24 | 55.88 | 54.59 | 55.13 | 54.78 | 386200.0 | 54.78 |
2020-11-23 | 54.67 | 52.34 | 52.96 | 54.59 | 420900.0 | 54.59 |
2020-11-20 | 52.83 | 50.6 | 50.72 | 52.7 | 293400.0 | 52.7 |
2020-11-19 | 51.44 | 49.63 | 49.94 | 51.28 | 272500.0 | 51.28 |
2020-11-18 | 51.38 | 50.1 | 51.27 | 50.11 | 174900.0 | 50.11 |
2020-11-17 | 51.72 | 49.86 | 51.15 | 51.23 | 404400.0 | 51.23 |
2020-11-16 | 51.85 | 50.5 | 51.01 | 51.42 | 499200.0 | 51.42 |
2020-11-13 | 52.25 | 50.86 | 51.33 | 51.27 | 199700.0 | 51.27 |
2020-11-12 | 52.33 | 50.64 | 51.49 | 51.13 | 317300.0 | 51.13 |
2020-11-11 | 55.38 | 51.35 | 54.76 | 52.03 | 371400.0 | 52.03 |
2020-11-10 | 54.87 | 53.01 | 53.82 | 53.56 | 619300.0 | 53.56 |
2020-11-09 | 55.33 | 52.56 | 53.27 | 53.38 | 566700.0 | 53.38 |
2020-11-06 | 51.58 | 50.52 | 51.55 | 51.05 | 203500.0 | 51.05 |
2020-11-05 | 52.57 | 51.04 | 52.23 | 51.06 | 329300.0 | 51.06 |
2020-11-04 | 52.57 | 50.28 | 50.28 | 51.58 | 259000.0 | 51.58 |
2020-11-03 | 51.37 | 49.27 | 50.08 | 50.58 | 582400.0 | 50.58 |
2020-11-02 | 51.18 | 48.58 | 50.15 | 49.69 | 396800.0 | 49.69 |
2020-10-30 | 51.66 | 49.24 | 51.5 | 50.05 | 525000.0 | 50.05 |
2020-10-29 | 54.17 | 49.92 | 51.78 | 51.59 | 837300.0 | 51.59 |
2020-10-28 | 49.74 | 47.61 | 48.15 | 49.24 | 430800.0 | 49.24 |
2020-10-27 | 49.69 | 48.41 | 48.55 | 49.04 | 419100.0 | 49.04 |
2020-10-26 | 48.69 | 47.66 | 48.44 | 48.49 | 263600.0 | 48.49 |
2020-10-23 | 49.25 | 48.0 | 48.47 | 48.98 | 347800.0 | 48.98 |
2020-10-22 | 48.21 | 46.69 | 46.69 | 48.11 | 217500.0 | 48.11 |
2020-10-21 | 47.36 | 45.84 | 47.05 | 46.4 | 308100.0 | 46.4 |
2020-10-20 | 48.22 | 46.88 | 47.62 | 47.07 | 599700.0 | 47.07 |
2020-10-19 | 48.56 | 47.14 | 48.27 | 47.28 | 330200.0 | 47.28 |
2020-10-16 | 48.3 | 47.21 | 47.38 | 47.85 | 203000.0 | 47.85 |
2020-10-15 | 47.69 | 46.83 | 47.12 | 47.56 | 408900.0 | 47.56 |
2020-10-14 | 49.57 | 47.1 | 49.18 | 47.59 | 320100.0 | 47.59 |
2020-10-13 | 49.2 | 47.82 | 48.8 | 49.15 | 312100.0 | 49.15 |
2020-10-12 | 49.34 | 47.19 | 47.86 | 49.12 | 423500.0 | 49.12 |
2020-10-09 | 47.98 | 46.29 | 47.62 | 47.81 | 205600.0 | 47.81 |
2020-10-08 | 47.98 | 46.48 | 47.32 | 47.05 | 317200.0 | 47.05 |
2020-10-07 | 47.07 | 45.32 | 45.82 | 46.98 | 402400.0 | 46.98 |
2020-10-06 | 46.27 | 43.52 | 44.21 | 45.7 | 427700.0 | 45.7 |
2020-10-05 | 44.01 | 42.43 | 42.43 | 43.97 | 243700.0 | 43.97 |
2020-10-02 | 43.15 | 41.57 | 41.97 | 42.16 | 347800.0 | 42.16 |
2020-10-01 | 44.34 | 42.61 | 43.86 | 42.74 | 399600.0 | 42.74 |
2020-09-30 | 44.13 | 43.1 | 43.1 | 43.5 | 259200.0 | 43.5 |
2020-09-29 | 44.0 | 42.71 | 43.11 | 43.07 | 252400.0 | 43.07 |
2020-09-28 | 43.58 | 42.17 | 43.48 | 43.25 | 449900.0 | 43.25 |
2020-09-25 | 41.47 | 40.54 | 40.54 | 41.36 | 272600.0 | 41.36 |
2020-09-24 | 41.13 | 39.45 | 39.98 | 40.83 | 361000.0 | 40.83 |
2020-09-23 | 43.39 | 40.01 | 41.67 | 40.13 | 479600.0 | 40.13 |
2020-09-22 | 42.38 | 40.97 | 42.33 | 41.54 | 299300.0 | 41.54 |
2020-09-21 | 42.02 | 39.93 | 41.51 | 41.96 | 379700.0 | 41.96 |
2020-09-18 | 43.67 | 41.77 | 42.89 | 42.19 | 2164900.0 | 42.19 |
2020-09-17 | 42.85 | 41.69 | 42.5 | 42.45 | 427300.0 | 42.45 |
2020-09-16 | 44.14 | 42.46 | 43.89 | 43.16 | 466500.0 | 43.16 |
2020-09-15 | 43.83 | 42.76 | 43.61 | 43.53 | 474200.0 | 43.53 |
2020-09-14 | 44.61 | 42.85 | 43.91 | 43.41 | 612400.0 | 43.41 |
2020-09-11 | 49.9 | 43.69 | 49.18 | 43.96 | 1177000.0 | 43.96 |
2020-09-10 | 49.94 | 48.81 | 49.94 | 49.18 | 533400.0 | 49.18 |
2020-09-09 | 50.38 | 49.33 | 49.79 | 49.6 | 386800.0 | 49.6 |
2020-09-08 | 50.24 | 48.04 | 48.5 | 49.49 | 281400.0 | 49.49 |
2020-09-04 | 49.76 | 47.78 | 49.53 | 49.04 | 263800.0 | 49.04 |
2020-09-03 | 49.83 | 47.89 | 49.61 | 48.94 | 369700.0 | 48.94 |
2020-09-02 | 49.94 | 49.33 | 49.75 | 49.64 | 166800.0 | 49.64 |
2020-09-01 | 49.95 | 48.91 | 49.33 | 49.64 | 328000.0 | 49.64 |
2020-08-31 | 50.09 | 49.07 | 49.81 | 49.1 | 335200.0 | 49.1 |
2020-08-28 | 50.0 | 49.1 | 50.0 | 49.82 | 131300.0 | 49.82 |
2020-08-27 | 49.97 | 48.47 | 48.83 | 49.82 | 313400.0 | 49.82 |
2020-08-26 | 48.95 | 47.59 | 48.52 | 48.7 | 200700.0 | 48.7 |
2020-08-25 | 48.98 | 47.45 | 47.7 | 48.58 | 271600.0 | 48.58 |
2020-08-24 | 48.62 | 47.26 | 48.2 | 47.75 | 250400.0 | 47.75 |
2020-08-21 | 48.2 | 47.0 | 47.99 | 47.84 | 329700.0 | 47.84 |
2020-08-20 | 49.51 | 48.03 | 48.09 | 48.14 | 336800.0 | 48.14 |
2020-08-19 | 48.85 | 46.72 | 46.84 | 48.46 | 332500.0 | 48.46 |
2020-08-18 | 48.91 | 47.63 | 47.63 | 48.55 | 436900.0 | 48.55 |
2020-08-17 | 48.42 | 46.24 | 46.43 | 47.92 | 542200.0 | 47.92 |
2020-08-14 | 46.85 | 45.94 | 46.43 | 46.59 | 325200.0 | 46.59 |
2020-08-13 | 46.64 | 44.99 | 44.99 | 46.56 | 282000.0 | 46.56 |
2020-08-12 | 46.2 | 44.27 | 44.64 | 45.27 | 306900.0 | 45.27 |
2020-08-11 | 44.79 | 43.52 | 44.18 | 44.17 | 217100.0 | 44.17 |
2020-08-10 | 45.02 | 43.54 | 44.71 | 43.77 | 277400.0 | 43.77 |
2020-08-07 | 44.82 | 41.77 | 42.08 | 44.74 | 328600.0 | 44.74 |
2020-08-06 | 44.01 | 41.33 | 43.16 | 42.37 | 363300.0 | 42.37 |
2020-08-05 | 43.81 | 42.81 | 43.54 | 43.21 | 523500.0 | 43.21 |
2020-08-04 | 44.2 | 42.32 | 43.83 | 42.93 | 425300.0 | 42.93 |
2020-08-03 | 45.28 | 43.71 | 45.03 | 43.8 | 303400.0 | 43.8 |
2020-07-31 | 46.73 | 44.07 | 46.73 | 44.72 | 465400.0 | 44.72 |
2020-07-30 | 47.99 | 45.15 | 45.9 | 46.54 | 341800.0 | 46.54 |
2020-07-29 | 47.1 | 44.36 | 44.93 | 46.69 | 495200.0 | 46.69 |
2020-07-28 | 45.08 | 43.87 | 44.14 | 44.64 | 295200.0 | 44.64 |
2020-07-27 | 44.5 | 42.09 | 42.68 | 44.45 | 265500.0 | 44.45 |
2020-07-24 | 42.82 | 41.14 | 41.88 | 42.65 | 283500.0 | 42.65 |
2020-07-23 | 42.96 | 41.36 | 41.97 | 41.95 | 480600.0 | 41.95 |
2020-07-22 | 43.45 | 41.88 | 42.96 | 41.97 | 481700.0 | 41.97 |
2020-07-21 | 45.33 | 42.8 | 44.79 | 43.03 | 520200.0 | 43.03 |
2020-07-20 | 46.03 | 44.44 | 45.46 | 44.69 | 239200.0 | 44.69 |
2020-07-17 | 45.79 | 44.83 | 44.83 | 45.5 | 292800.0 | 45.5 |
2020-07-16 | 45.99 | 44.43 | 45.92 | 44.85 | 293500.0 | 44.85 |
2020-07-15 | 46.68 | 43.97 | 44.73 | 46.19 | 999200.0 | 46.19 |
2020-07-14 | 44.09 | 43.03 | 43.79 | 43.29 | 531200.0 | 43.29 |
2020-07-13 | 46.22 | 40.5 | 45.0 | 43.64 | 366800.0 | 43.64 |
2020-07-10 | 44.73 | 42.88 | 43.4 | 44.52 | 317400.0 | 44.52 |
2020-07-09 | 44.08 | 42.76 | 44.01 | 43.24 | 292100.0 | 43.24 |
2020-07-08 | 43.91 | 42.89 | 43.44 | 43.78 | 196800.0 | 43.78 |
2020-07-07 | 44.91 | 43.33 | 44.11 | 43.57 | 286500.0 | 43.57 |
2020-07-06 | 45.89 | 44.33 | 45.89 | 44.5 | 299200.0 | 44.5 |
2020-07-02 | 46.09 | 44.9 | 45.91 | 44.96 | 282800.0 | 44.96 |
2020-07-01 | 45.95 | 44.8 | 45.59 | 45.21 | 384800.0 | 45.21 |
2020-06-30 | 45.78 | 42.85 | 43.79 | 45.65 | 426300.0 | 45.65 |
2020-06-29 | 43.96 | 41.95 | 42.52 | 43.92 | 295000.0 | 43.92 |
2020-06-26 | 44.35 | 41.78 | 43.72 | 42.09 | 774700.0 | 42.09 |
2020-06-25 | 44.04 | 41.32 | 42.16 | 44.03 | 552500.0 | 44.03 |
2020-06-24 | 43.62 | 40.98 | 43.43 | 42.21 | 453800.0 | 42.21 |
2020-06-23 | 44.45 | 43.35 | 43.65 | 43.87 | 321500.0 | 43.87 |
2020-06-22 | 43.02 | 41.22 | 42.18 | 42.98 | 333700.0 | 42.98 |
2020-06-19 | 43.62 | 41.89 | 43.03 | 42.19 | 767400.0 | 42.19 |
2020-06-18 | 43.79 | 42.41 | 43.36 | 42.78 | 199900.0 | 42.78 |
2020-06-17 | 44.03 | 42.11 | 43.27 | 43.56 | 267900.0 | 43.56 |
2020-06-16 | 45.02 | 42.55 | 44.91 | 42.95 | 594600.0 | 42.95 |
2020-06-15 | 44.21 | 40.79 | 40.79 | 43.55 | 341900.0 | 43.55 |
2020-06-12 | 42.75 | 40.4 | 42.18 | 41.89 | 436500.0 | 41.89 |
2020-06-11 | 42.2 | 40.39 | 42.13 | 40.45 | 392200.0 | 40.45 |
2020-06-10 | 44.43 | 43.38 | 44.42 | 43.53 | 308000.0 | 43.53 |
2020-06-09 | 45.5 | 44.35 | 44.8 | 44.44 | 300000.0 | 44.44 |
2020-06-08 | 45.98 | 44.88 | 45.59 | 45.26 | 310700.0 | 45.26 |
2020-06-05 | 46.27 | 43.64 | 45.14 | 45.41 | 491100.0 | 45.41 |
2020-06-04 | 44.92 | 43.8 | 44.43 | 43.99 | 414800.0 | 43.99 |
2020-06-03 | 45.48 | 44.61 | 45.2 | 44.89 | 453800.0 | 44.89 |
2020-06-02 | 45.23 | 44.19 | 44.8 | 44.99 | 482700.0 | 44.99 |
2020-06-01 | 45.45 | 44.05 | 45.33 | 44.55 | 654800.0 | 44.55 |
2020-05-29 | 45.18 | 42.32 | 43.32 | 44.99 | 771900.0 | 44.99 |
2020-05-28 | 45.26 | 43.41 | 44.95 | 43.56 | 439600.0 | 43.56 |
2020-05-27 | 45.68 | 43.5 | 44.72 | 44.26 | 610900.0 | 44.26 |
2020-05-26 | 46.0 | 42.89 | 45.99 | 43.15 | 394900.0 | 43.15 |
2020-05-22 | 44.89 | 42.5 | 42.94 | 44.81 | 281300.0 | 44.81 |
2020-05-21 | 44.05 | 42.44 | 43.92 | 42.65 | 457100.0 | 42.65 |
2020-05-20 | 44.3 | 42.11 | 42.88 | 43.84 | 354400.0 | 43.84 |
2020-05-19 | 43.1 | 41.81 | 42.88 | 41.89 | 659900.0 | 41.89 |
2020-05-18 | 43.74 | 41.15 | 41.15 | 43.1 | 509200.0 | 43.1 |
2020-05-15 | 39.98 | 38.49 | 38.93 | 39.62 | 351600.0 | 39.62 |
2020-05-14 | 38.95 | 37.47 | 38.02 | 38.95 | 313400.0 | 38.95 |
2020-05-13 | 40.47 | 38.67 | 40.41 | 38.85 | 365800.0 | 38.85 |
2020-05-12 | 42.06 | 40.26 | 41.7 | 40.29 | 280500.0 | 40.29 |
2020-05-11 | 42.05 | 40.71 | 41.0 | 41.47 | 326300.0 | 41.47 |
2020-05-08 | 42.44 | 40.95 | 41.32 | 41.67 | 452400.0 | 41.67 |
2020-05-07 | 41.29 | 39.45 | 39.61 | 40.8 | 297400.0 | 40.8 |
2020-05-06 | 40.37 | 39.05 | 39.49 | 39.09 | 289800.0 | 39.09 |
2020-05-05 | 41.03 | 39.46 | 40.17 | 39.48 | 368000.0 | 39.48 |
2020-05-04 | 39.66 | 37.7 | 38.3 | 39.5 | 489600.0 | 39.5 |
2020-05-01 | 41.99 | 37.77 | 39.86 | 38.54 | 380500.0 | 38.54 |
2020-04-30 | 42.55 | 40.37 | 40.83 | 40.82 | 500200.0 | 40.82 |
2020-04-29 | 42.75 | 39.54 | 40.2 | 42.17 | 807700.0 | 42.17 |
2020-04-28 | 40.94 | 39.16 | 40.94 | 39.29 | 426700.0 | 39.29 |
2020-04-27 | 41.17 | 39.7 | 40.94 | 40.19 | 447500.0 | 40.19 |
2020-04-24 | 43.0 | 39.65 | 43.0 | 40.21 | 792700.0 | 40.21 |
2020-04-23 | 38.74 | 37.03 | 37.51 | 37.86 | 623300.0 | 37.86 |
2020-04-22 | 37.38 | 36.42 | 36.97 | 36.9 | 358800.0 | 36.9 |
2020-04-21 | 38.99 | 36.34 | 37.47 | 36.55 | 435700.0 | 36.55 |
2020-04-20 | 39.21 | 36.47 | 37.13 | 38.14 | 966500.0 | 38.14 |
2020-04-17 | 37.76 | 35.47 | 35.7 | 37.61 | 591000.0 | 37.61 |
2020-04-16 | 36.38 | 34.01 | 34.93 | 34.77 | 387700.0 | 34.77 |
2020-04-15 | 34.87 | 33.16 | 33.94 | 34.75 | 556500.0 | 34.75 |
2020-04-14 | 35.7 | 33.85 | 34.32 | 35.57 | 815400.0 | 35.57 |
2020-04-13 | 34.28 | 33.02 | 34.28 | 33.5 | 340400.0 | 33.5 |
2020-04-09 | 35.12 | 33.35 | 34.16 | 34.55 | 348400.0 | 34.55 |
2020-04-08 | 34.07 | 32.68 | 33.46 | 33.43 | 335200.0 | 33.43 |
2020-04-07 | 34.88 | 32.48 | 34.4 | 32.98 | 348100.0 | 32.98 |
2020-04-06 | 33.66 | 30.01 | 31.51 | 33.49 | 464700.0 | 33.49 |
2020-04-03 | 31.44 | 29.5 | 30.49 | 30.41 | 407600.0 | 30.41 |
2020-04-02 | 30.76 | 28.06 | 28.34 | 30.59 | 583200.0 | 30.59 |
2020-04-01 | 30.74 | 28.38 | 30.08 | 28.84 | 637400.0 | 28.84 |
2020-03-31 | 31.5 | 30.01 | 30.96 | 31.25 | 781500.0 | 31.25 |
2020-03-30 | 31.15 | 28.92 | 30.66 | 30.91 | 602600.0 | 30.91 |
2020-03-27 | 33.52 | 30.1 | 31.85 | 30.27 | 394800.0 | 30.27 |
2020-03-26 | 36.58 | 31.87 | 33.85 | 32.98 | 502700.0 | 32.98 |
2020-03-25 | 35.16 | 30.17 | 30.31 | 33.0 | 688000.0 | 33.0 |
2020-03-24 | 31.7 | 28.32 | 29.28 | 30.17 | 682100.0 | 30.17 |
2020-03-23 | 30.0 | 26.94 | 29.76 | 27.98 | 727900.0 | 27.98 |
2020-03-20 | 30.43 | 27.62 | 28.75 | 29.08 | 1256300.0 | 29.08 |
2020-03-19 | 31.5 | 27.6 | 27.6 | 28.25 | 986900.0 | 28.25 |
2020-03-18 | 30.19 | 25.41 | 29.67 | 27.99 | 969000.0 | 27.99 |
2020-03-17 | 30.93 | 26.15 | 26.3 | 30.91 | 1103900.0 | 30.91 |
2020-03-16 | 30.0 | 25.18 | 25.5 | 25.94 | 1363700.0 | 25.94 |
2020-03-13 | 33.76 | 29.38 | 32.2 | 33.71 | 695600.0 | 33.71 |
2020-03-12 | 31.95 | 28.67 | 30.56 | 30.71 | 1120800.0 | 30.71 |
2020-03-11 | 35.42 | 32.21 | 35.15 | 32.88 | 665300.0 | 32.88 |
2020-03-10 | 37.39 | 34.87 | 37.39 | 35.97 | 767200.0 | 35.97 |
2020-03-09 | 37.57 | 35.03 | 35.24 | 36.36 | 596900.0 | 36.36 |
2020-03-06 | 37.8 | 36.42 | 36.76 | 37.58 | 716800.0 | 37.58 |
2020-03-05 | 38.71 | 37.3 | 37.74 | 37.92 | 324000.0 | 37.92 |
2020-03-04 | 38.75 | 37.11 | 37.23 | 38.52 | 419300.0 | 38.52 |
2020-03-03 | 38.5 | 35.99 | 37.12 | 36.52 | 586600.0 | 36.52 |
2020-03-02 | 36.99 | 35.66 | 36.36 | 36.92 | 459700.0 | 36.92 |
2020-02-28 | 36.56 | 35.02 | 35.24 | 36.01 | 569500.0 | 36.01 |
2020-02-27 | 37.89 | 36.0 | 36.81 | 36.44 | 776700.0 | 36.44 |
2020-02-26 | 40.53 | 37.63 | 40.13 | 37.71 | 610800.0 | 37.71 |
2020-02-25 | 43.44 | 39.26 | 43.26 | 39.92 | 955800.0 | 39.92 |
2020-02-24 | 39.2 | 38.08 | 38.48 | 38.75 | 547800.0 | 38.75 |
2020-02-21 | 40.75 | 39.25 | 40.75 | 39.77 | 551500.0 | 39.77 |
2020-02-20 | 41.76 | 39.81 | 41.07 | 40.89 | 346000.0 | 40.89 |
2020-02-19 | 41.27 | 40.32 | 40.53 | 41.02 | 344800.0 | 41.02 |
2020-02-18 | 40.99 | 39.46 | 40.81 | 40.33 | 521200.0 | 40.33 |