名前 | Monster Beverage Corporation |
ティッカー | MNST |
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 | 92.77 | 91.57 | 91.73 | 92.18 | 1836200.0 | 92.18 |
2021-02-12 | 91.85 | 89.47 | 89.9 | 91.73 | 1607700.0 | 91.73 |
2021-02-11 | 91.01 | 89.73 | 90.79 | 89.94 | 1029100.0 | 89.94 |
2021-02-10 | 91.19 | 89.36 | 91.17 | 90.45 | 1633900.0 | 90.45 |
2021-02-09 | 90.77 | 89.72 | 90.45 | 90.51 | 1034500.0 | 90.51 |
2021-02-08 | 92.12 | 90.03 | 91.72 | 90.88 | 1703400.0 | 90.88 |
2021-02-05 | 92.72 | 90.86 | 92.05 | 91.1 | 1726100.0 | 91.1 |
2021-02-04 | 91.6 | 90.21 | 90.27 | 91.47 | 1202300.0 | 91.47 |
2021-02-03 | 91.14 | 89.25 | 90.21 | 90.41 | 1296400.0 | 90.41 |
2021-02-02 | 91.56 | 88.59 | 89.01 | 90.44 | 1627500.0 | 90.44 |
2021-02-01 | 88.43 | 86.44 | 86.81 | 88.25 | 1542500.0 | 88.25 |
2021-01-29 | 88.67 | 86.77 | 87.51 | 86.83 | 1846900.0 | 86.83 |
2021-01-28 | 89.33 | 86.63 | 86.78 | 88.73 | 1884500.0 | 88.73 |
2021-01-27 | 88.53 | 85.36 | 88.03 | 85.93 | 3584300.0 | 85.93 |
2021-01-26 | 89.74 | 88.28 | 88.3 | 88.8 | 1437600.0 | 88.8 |
2021-01-25 | 89.4 | 88.11 | 88.56 | 88.46 | 1738800.0 | 88.46 |
2021-01-22 | 89.4 | 88.08 | 89.11 | 88.2 | 1196700.0 | 88.2 |
2021-01-21 | 89.69 | 88.62 | 89.61 | 89.2 | 1278000.0 | 89.2 |
2021-01-20 | 90.47 | 89.29 | 90.13 | 89.61 | 1987200.0 | 89.61 |
2021-01-19 | 92.99 | 90.02 | 92.34 | 90.08 | 2363500.0 | 90.08 |
2021-01-15 | 92.5 | 89.72 | 90.3 | 91.65 | 3070700.0 | 91.65 |
2021-01-14 | 92.68 | 90.53 | 91.72 | 91.36 | 2386100.0 | 91.36 |
2021-01-13 | 94.16 | 91.81 | 94.0 | 91.87 | 3372600.0 | 91.87 |
2021-01-12 | 94.43 | 92.61 | 93.26 | 93.99 | 2694200.0 | 93.99 |
2021-01-11 | 95.11 | 92.54 | 94.86 | 92.94 | 1508800.0 | 92.94 |
2021-01-08 | 95.06 | 92.95 | 93.78 | 94.99 | 3138800.0 | 94.99 |
2021-01-07 | 93.6 | 90.27 | 90.57 | 93.5 | 3020400.0 | 93.5 |
2021-01-06 | 91.4 | 90.09 | 91.06 | 90.7 | 3788900.0 | 90.7 |
2021-01-05 | 91.66 | 89.45 | 89.89 | 91.42 | 2530100.0 | 91.42 |
2021-01-04 | 92.55 | 88.8 | 92.51 | 90.6 | 3006600.0 | 90.6 |
2020-12-31 | 92.54 | 91.07 | 91.52 | 92.48 | 1194000.0 | 92.48 |
2020-12-30 | 91.68 | 91.06 | 91.06 | 91.46 | 787100.0 | 91.46 |
2020-12-29 | 91.44 | 90.51 | 91.2 | 91.04 | 882400.0 | 91.04 |
2020-12-28 | 90.91 | 90.21 | 90.36 | 90.81 | 862600.0 | 90.81 |
2020-12-24 | 90.02 | 88.99 | 89.0 | 89.81 | 461400.0 | 89.81 |
2020-12-23 | 89.5 | 88.2 | 88.28 | 88.94 | 1416000.0 | 88.94 |
2020-12-22 | 88.83 | 87.98 | 88.61 | 88.27 | 1516500.0 | 88.27 |
2020-12-21 | 89.45 | 87.31 | 88.85 | 88.97 | 1506700.0 | 88.97 |
2020-12-18 | 90.71 | 89.08 | 90.71 | 90.13 | 4193300.0 | 90.13 |
2020-12-17 | 90.45 | 89.52 | 89.98 | 90.14 | 1370200.0 | 90.14 |
2020-12-16 | 89.94 | 88.56 | 88.75 | 89.8 | 1364600.0 | 89.8 |
2020-12-15 | 89.16 | 88.17 | 88.98 | 88.58 | 1757500.0 | 88.58 |
2020-12-14 | 89.49 | 88.1 | 88.28 | 88.42 | 1691300.0 | 88.42 |
2020-12-11 | 88.22 | 87.03 | 87.55 | 88.02 | 1908500.0 | 88.02 |
2020-12-10 | 88.62 | 87.51 | 88.55 | 88.03 | 1253300.0 | 88.03 |
2020-12-09 | 88.7 | 87.47 | 88.4 | 87.9 | 1484700.0 | 87.9 |
2020-12-08 | 88.89 | 86.81 | 87.86 | 88.2 | 2137800.0 | 88.2 |
2020-12-07 | 87.76 | 86.67 | 86.95 | 87.17 | 1313000.0 | 87.17 |
2020-12-04 | 87.61 | 86.13 | 86.14 | 87.44 | 1821300.0 | 87.44 |
2020-12-03 | 86.77 | 85.56 | 85.73 | 86.52 | 2465500.0 | 86.52 |
2020-12-02 | 88.46 | 85.82 | 87.84 | 86.26 | 1741200.0 | 86.26 |
2020-12-01 | 87.03 | 84.98 | 85.48 | 86.68 | 2499200.0 | 86.68 |
2020-11-30 | 84.85 | 83.28 | 84.2 | 84.78 | 2654500.0 | 84.78 |
2020-11-27 | 85.14 | 83.9 | 84.48 | 84.15 | 1116200.0 | 84.15 |
2020-11-25 | 84.94 | 83.84 | 84.57 | 84.08 | 944500.0 | 84.08 |
2020-11-24 | 84.99 | 83.51 | 84.3 | 84.19 | 1434500.0 | 84.19 |
2020-11-23 | 84.71 | 83.27 | 83.93 | 84.07 | 2138500.0 | 84.07 |
2020-11-20 | 84.39 | 83.44 | 83.61 | 83.52 | 1532300.0 | 83.52 |
2020-11-19 | 84.19 | 82.85 | 83.38 | 83.73 | 1803000.0 | 83.73 |
2020-11-18 | 86.03 | 84.12 | 84.93 | 84.22 | 1892200.0 | 84.22 |
2020-11-17 | 85.87 | 83.98 | 84.84 | 85.54 | 2205200.0 | 85.54 |
2020-11-16 | 85.33 | 83.22 | 83.98 | 83.58 | 2411600.0 | 83.58 |
2020-11-13 | 84.12 | 82.88 | 83.43 | 84.02 | 1865300.0 | 84.02 |
2020-11-12 | 84.79 | 82.39 | 84.5 | 82.96 | 1448600.0 | 82.96 |
2020-11-11 | 84.78 | 81.53 | 81.75 | 84.5 | 2325800.0 | 84.5 |
2020-11-10 | 82.76 | 80.51 | 80.96 | 81.58 | 2622700.0 | 81.58 |
2020-11-09 | 88.41 | 80.9 | 87.81 | 81.35 | 3369100.0 | 81.35 |
2020-11-06 | 84.58 | 82.64 | 84.49 | 83.26 | 2141400.0 | 83.26 |
2020-11-05 | 84.69 | 82.64 | 84.04 | 83.68 | 2894200.0 | 83.68 |
2020-11-04 | 83.42 | 80.41 | 80.9 | 82.72 | 2723500.0 | 82.72 |
2020-11-03 | 80.53 | 78.05 | 80.35 | 79.52 | 5653800.0 | 79.52 |
2020-11-02 | 78.35 | 76.92 | 77.84 | 77.92 | 1526600.0 | 77.92 |
2020-10-30 | 77.22 | 75.45 | 76.83 | 76.57 | 3256000.0 | 76.57 |
2020-10-29 | 78.51 | 76.54 | 77.07 | 77.54 | 1530300.0 | 77.54 |
2020-10-28 | 79.14 | 77.25 | 78.71 | 77.37 | 2172600.0 | 77.37 |
2020-10-27 | 81.08 | 79.33 | 79.79 | 80.39 | 1906100.0 | 80.39 |
2020-10-26 | 80.27 | 78.07 | 79.35 | 78.85 | 1550800.0 | 78.85 |
2020-10-23 | 81.29 | 80.05 | 80.86 | 80.39 | 1504200.0 | 80.39 |
2020-10-22 | 80.78 | 79.34 | 80.42 | 80.56 | 1169400.0 | 80.56 |
2020-10-21 | 80.68 | 79.41 | 79.87 | 80.09 | 1191000.0 | 80.09 |
2020-10-20 | 81.06 | 79.92 | 80.5 | 80.2 | 1714700.0 | 80.2 |
2020-10-19 | 81.57 | 79.63 | 80.46 | 80.01 | 2186800.0 | 80.01 |
2020-10-16 | 82.64 | 80.7 | 81.73 | 80.76 | 4755000.0 | 80.76 |
2020-10-15 | 82.5 | 81.08 | 81.83 | 81.39 | 2194200.0 | 81.39 |
2020-10-14 | 84.34 | 82.17 | 83.79 | 82.8 | 1889900.0 | 82.8 |
2020-10-13 | 84.46 | 82.83 | 83.66 | 83.49 | 2925000.0 | 83.49 |
2020-10-12 | 83.39 | 81.56 | 82.03 | 82.78 | 3339800.0 | 82.78 |
2020-10-09 | 81.2 | 79.37 | 79.49 | 80.95 | 2503800.0 | 80.95 |
2020-10-08 | 79.35 | 78.6 | 79.19 | 79.17 | 1452100.0 | 79.17 |
2020-10-07 | 78.99 | 77.63 | 77.88 | 78.76 | 1648000.0 | 78.76 |
2020-10-06 | 79.37 | 77.35 | 78.63 | 77.63 | 1837300.0 | 77.63 |
2020-10-05 | 80.12 | 78.02 | 79.71 | 78.67 | 2281500.0 | 78.67 |
2020-10-02 | 80.83 | 78.72 | 80.33 | 79.55 | 2002000.0 | 79.55 |
2020-10-01 | 81.76 | 80.24 | 81.05 | 81.48 | 4699100.0 | 81.48 |
2020-09-30 | 81.06 | 79.64 | 80.33 | 80.2 | 3390300.0 | 80.2 |
2020-09-29 | 81.08 | 79.59 | 80.89 | 79.79 | 1469300.0 | 79.79 |
2020-09-28 | 80.73 | 79.44 | 79.91 | 80.51 | 2271400.0 | 80.51 |
2020-09-25 | 79.03 | 77.08 | 77.45 | 78.79 | 1576900.0 | 78.79 |
2020-09-24 | 79.02 | 76.88 | 77.45 | 78.0 | 1236200.0 | 78.0 |
2020-09-23 | 79.24 | 77.43 | 78.85 | 77.79 | 1425200.0 | 77.79 |
2020-09-22 | 79.54 | 77.91 | 78.2 | 79.23 | 1329600.0 | 79.23 |
2020-09-21 | 78.5 | 77.07 | 78.41 | 78.38 | 2097200.0 | 78.38 |
2020-09-18 | 80.95 | 78.11 | 80.81 | 78.99 | 4431800.0 | 78.99 |
2020-09-17 | 81.44 | 79.66 | 80.79 | 80.71 | 2034500.0 | 80.71 |
2020-09-16 | 84.0 | 81.87 | 83.37 | 81.87 | 1433000.0 | 81.87 |
2020-09-15 | 83.93 | 82.42 | 83.24 | 83.14 | 1545000.0 | 83.14 |
2020-09-14 | 83.32 | 82.11 | 82.11 | 82.89 | 1841600.0 | 82.89 |
2020-09-11 | 82.32 | 80.42 | 82.05 | 81.34 | 1503700.0 | 81.34 |
2020-09-10 | 83.19 | 81.07 | 82.44 | 81.78 | 2332100.0 | 81.78 |
2020-09-09 | 83.35 | 80.55 | 80.55 | 82.74 | 3872200.0 | 82.74 |
2020-09-08 | 81.97 | 79.65 | 81.8 | 80.1 | 2670000.0 | 80.1 |
2020-09-04 | 83.76 | 80.97 | 83.16 | 82.27 | 2801000.0 | 82.27 |
2020-09-03 | 86.81 | 81.97 | 86.78 | 82.7 | 2701700.0 | 82.7 |
2020-09-02 | 87.05 | 84.95 | 85.0 | 86.53 | 2571500.0 | 86.53 |
2020-09-01 | 84.86 | 83.47 | 83.78 | 84.84 | 2151800.0 | 84.84 |
2020-08-31 | 84.97 | 83.24 | 84.42 | 83.86 | 2787500.0 | 83.86 |
2020-08-28 | 84.64 | 83.06 | 83.75 | 84.54 | 1666800.0 | 84.54 |
2020-08-27 | 84.19 | 82.79 | 84.0 | 83.34 | 1341700.0 | 83.34 |
2020-08-26 | 84.09 | 83.02 | 83.7 | 83.97 | 1471400.0 | 83.97 |
2020-08-25 | 84.56 | 83.19 | 84.05 | 83.97 | 1317800.0 | 83.97 |
2020-08-24 | 83.7 | 82.54 | 82.98 | 83.69 | 1440500.0 | 83.69 |
2020-08-21 | 83.03 | 81.82 | 82.76 | 82.73 | 1480900.0 | 82.73 |
2020-08-20 | 83.18 | 81.91 | 82.19 | 83.01 | 1119300.0 | 83.01 |
2020-08-19 | 83.58 | 82.35 | 82.78 | 82.67 | 1231600.0 | 82.67 |
2020-08-18 | 83.83 | 82.6 | 83.44 | 82.98 | 1372400.0 | 82.98 |
2020-08-17 | 83.91 | 83.29 | 83.34 | 83.45 | 2608900.0 | 83.45 |
2020-08-14 | 83.88 | 82.88 | 83.49 | 83.32 | 1385800.0 | 83.32 |
2020-08-13 | 83.98 | 82.79 | 83.0 | 83.82 | 2197700.0 | 83.82 |
2020-08-12 | 83.07 | 81.24 | 81.24 | 82.65 | 2035100.0 | 82.65 |
2020-08-11 | 82.44 | 80.15 | 82.28 | 80.6 | 2323800.0 | 80.6 |
2020-08-10 | 83.36 | 81.58 | 83.19 | 82.0 | 1265700.0 | 82.0 |
2020-08-07 | 83.84 | 82.42 | 82.95 | 83.19 | 1824500.0 | 83.19 |
2020-08-06 | 83.83 | 82.62 | 82.98 | 83.51 | 2183800.0 | 83.51 |
2020-08-05 | 83.96 | 81.31 | 82.03 | 83.1 | 3529700.0 | 83.1 |
2020-08-04 | 78.25 | 77.21 | 77.48 | 78.01 | 2493900.0 | 78.01 |
2020-08-03 | 78.79 | 77.15 | 78.69 | 77.84 | 1573200.0 | 77.84 |
2020-07-31 | 78.48 | 76.81 | 77.76 | 78.48 | 2102700.0 | 78.48 |
2020-07-30 | 78.0 | 76.01 | 76.73 | 77.82 | 2159300.0 | 77.82 |
2020-07-29 | 77.51 | 75.81 | 76.22 | 77.31 | 1488900.0 | 77.31 |
2020-07-28 | 77.02 | 75.93 | 76.93 | 76.19 | 1741000.0 | 76.19 |
2020-07-27 | 76.73 | 75.27 | 75.29 | 76.43 | 2027000.0 | 76.43 |
2020-07-24 | 75.49 | 74.59 | 75.06 | 74.88 | 1586100.0 | 74.88 |
2020-07-23 | 76.5 | 74.8 | 76.16 | 74.93 | 2198400.0 | 74.93 |
2020-07-22 | 76.09 | 75.34 | 75.41 | 75.73 | 2120400.0 | 75.73 |
2020-07-21 | 75.76 | 74.35 | 74.5 | 75.0 | 2560500.0 | 75.0 |
2020-07-20 | 74.95 | 73.59 | 74.5 | 73.87 | 1854700.0 | 73.87 |
2020-07-17 | 74.62 | 72.43 | 73.3 | 74.22 | 5765200.0 | 74.22 |
2020-07-16 | 72.64 | 71.61 | 71.79 | 72.62 | 1493400.0 | 72.62 |
2020-07-15 | 72.59 | 71.0 | 71.87 | 72.19 | 2210800.0 | 72.19 |
2020-07-14 | 71.75 | 69.54 | 69.77 | 71.63 | 2064800.0 | 71.63 |
2020-07-13 | 72.49 | 70.24 | 72.49 | 70.55 | 2627300.0 | 70.55 |
2020-07-10 | 71.67 | 70.11 | 71.08 | 71.65 | 1186700.0 | 71.65 |
2020-07-09 | 72.04 | 70.52 | 71.65 | 71.05 | 1525500.0 | 71.05 |
2020-07-08 | 72.82 | 71.22 | 72.11 | 71.76 | 1671700.0 | 71.76 |
2020-07-07 | 72.93 | 70.65 | 70.8 | 71.7 | 2539300.0 | 71.7 |
2020-07-06 | 71.35 | 69.97 | 70.27 | 71.31 | 2602000.0 | 71.31 |
2020-07-02 | 69.94 | 69.1 | 69.62 | 69.26 | 1413300.0 | 69.26 |
2020-07-01 | 69.97 | 68.84 | 69.33 | 69.03 | 1101200.0 | 69.03 |
2020-06-30 | 69.51 | 68.58 | 69.09 | 69.32 | 1928700.0 | 69.32 |
2020-06-29 | 69.26 | 67.93 | 68.39 | 69.11 | 1619200.0 | 69.11 |
2020-06-26 | 69.38 | 67.69 | 69.2 | 67.9 | 2046000.0 | 67.9 |
2020-06-25 | 69.14 | 67.37 | 68.08 | 69.06 | 1745200.0 | 69.06 |
2020-06-24 | 70.13 | 67.87 | 69.55 | 68.07 | 2158200.0 | 68.07 |
2020-06-23 | 71.04 | 69.99 | 70.86 | 70.18 | 1450000.0 | 70.18 |
2020-06-22 | 70.86 | 69.44 | 69.54 | 70.27 | 1627300.0 | 70.27 |
2020-06-19 | 70.95 | 69.43 | 70.69 | 70.08 | 4331800.0 | 70.08 |
2020-06-18 | 70.1 | 69.2 | 69.51 | 69.71 | 1586400.0 | 69.71 |
2020-06-17 | 70.46 | 69.33 | 69.95 | 69.54 | 1554600.0 | 69.54 |
2020-06-16 | 70.5 | 68.47 | 70.43 | 69.5 | 1655300.0 | 69.5 |
2020-06-15 | 68.86 | 66.62 | 67.19 | 68.8 | 1685600.0 | 68.8 |
2020-06-12 | 69.29 | 67.79 | 68.77 | 68.3 | 2106000.0 | 68.3 |
2020-06-11 | 70.38 | 67.53 | 69.77 | 67.8 | 2392700.0 | 67.8 |
2020-06-10 | 70.99 | 70.01 | 70.72 | 70.44 | 1464800.0 | 70.44 |
2020-06-09 | 70.84 | 69.58 | 69.98 | 70.43 | 1670400.0 | 70.43 |
2020-06-08 | 72.11 | 70.17 | 71.41 | 70.4 | 2477500.0 | 70.4 |
2020-06-05 | 72.31 | 70.49 | 71.52 | 72.23 | 2752400.0 | 72.23 |
2020-06-04 | 73.11 | 70.29 | 72.34 | 70.92 | 2952100.0 | 70.92 |
2020-06-03 | 73.06 | 72.06 | 72.61 | 72.51 | 1783600.0 | 72.51 |
2020-06-02 | 73.0 | 71.49 | 72.62 | 72.08 | 2406700.0 | 72.08 |
2020-06-01 | 73.43 | 72.03 | 72.81 | 72.59 | 1769800.0 | 72.59 |
2020-05-29 | 72.17 | 69.84 | 70.79 | 71.91 | 3114500.0 | 71.91 |
2020-05-28 | 71.64 | 69.72 | 71.11 | 70.87 | 3067900.0 | 70.87 |
2020-05-27 | 70.66 | 68.99 | 69.38 | 70.6 | 2021900.0 | 70.6 |
2020-05-26 | 70.65 | 68.73 | 70.25 | 69.01 | 2904700.0 | 69.01 |
2020-05-22 | 68.84 | 67.78 | 67.89 | 68.71 | 1702300.0 | 68.71 |
2020-05-21 | 69.39 | 68.08 | 69.18 | 68.36 | 1865500.0 | 68.36 |
2020-05-20 | 69.55 | 67.72 | 67.72 | 69.41 | 2573600.0 | 69.41 |
2020-05-19 | 67.75 | 66.5 | 66.86 | 67.15 | 2120800.0 | 67.15 |
2020-05-18 | 67.81 | 66.22 | 67.55 | 66.62 | 2206300.0 | 66.62 |
2020-05-15 | 66.35 | 64.34 | 64.94 | 66.01 | 4498900.0 | 66.01 |
2020-05-14 | 65.19 | 63.9 | 64.71 | 64.99 | 2048100.0 | 64.99 |
2020-05-13 | 66.72 | 64.58 | 65.72 | 65.17 | 1951800.0 | 65.17 |
2020-05-12 | 67.22 | 66.07 | 66.07 | 66.19 | 3151700.0 | 66.19 |
2020-05-11 | 67.05 | 64.75 | 64.75 | 66.4 | 2054900.0 | 66.4 |
2020-05-08 | 66.75 | 63.38 | 63.38 | 65.78 | 3274700.0 | 65.78 |
2020-05-07 | 63.1 | 61.65 | 61.75 | 62.09 | 2210600.0 | 62.09 |
2020-05-06 | 61.76 | 60.5 | 61.12 | 61.3 | 1735300.0 | 61.3 |
2020-05-05 | 61.76 | 59.22 | 59.49 | 60.65 | 2775000.0 | 60.65 |
2020-05-04 | 59.58 | 58.73 | 59.24 | 59.21 | 1915800.0 | 59.21 |
2020-05-01 | 61.46 | 59.17 | 61.26 | 59.52 | 1782600.0 | 59.52 |
2020-04-30 | 62.7 | 61.14 | 62.34 | 61.81 | 3523100.0 | 61.81 |
2020-04-29 | 62.53 | 59.97 | 60.33 | 62.14 | 2849700.0 | 62.14 |
2020-04-28 | 61.49 | 59.29 | 61.27 | 60.14 | 2864700.0 | 60.14 |
2020-04-27 | 60.74 | 59.63 | 60.6 | 60.52 | 2923600.0 | 60.52 |
2020-04-24 | 60.64 | 59.1 | 59.76 | 59.8 | 2555900.0 | 59.8 |
2020-04-23 | 60.89 | 59.46 | 60.18 | 59.63 | 1649300.0 | 59.63 |
2020-04-22 | 60.58 | 59.15 | 60.1 | 60.12 | 2438400.0 | 60.12 |
2020-04-21 | 60.42 | 58.8 | 59.87 | 59.04 | 2107100.0 | 59.04 |
2020-04-20 | 62.04 | 60.91 | 61.8 | 61.38 | 2852800.0 | 61.38 |
2020-04-17 | 63.13 | 61.89 | 62.57 | 62.19 | 3174600.0 | 62.19 |
2020-04-16 | 63.13 | 61.23 | 63.02 | 61.87 | 2102300.0 | 61.87 |
2020-04-15 | 63.12 | 61.68 | 62.48 | 62.29 | 3491200.0 | 62.29 |
2020-04-14 | 64.44 | 60.11 | 60.8 | 64.41 | 4836700.0 | 64.41 |
2020-04-13 | 60.59 | 58.7 | 60.26 | 59.53 | 2706500.0 | 59.53 |
2020-04-09 | 61.35 | 59.83 | 60.48 | 60.51 | 2559200.0 | 60.51 |
2020-04-08 | 60.55 | 57.93 | 58.16 | 60.26 | 2198100.0 | 60.26 |
2020-04-07 | 60.53 | 58.23 | 59.85 | 58.41 | 4299600.0 | 58.41 |
2020-04-06 | 58.31 | 55.46 | 56.67 | 58.07 | 4762700.0 | 58.07 |
2020-04-03 | 54.93 | 53.67 | 54.52 | 54.22 | 2787100.0 | 54.22 |
2020-04-02 | 55.2 | 52.39 | 52.71 | 55.06 | 3088100.0 | 55.06 |
2020-04-01 | 54.48 | 52.73 | 54.37 | 53.1 | 3815900.0 | 53.1 |
2020-03-31 | 58.0 | 55.96 | 56.08 | 56.26 | 2879400.0 | 56.26 |
2020-03-30 | 58.32 | 55.6 | 56.17 | 58.0 | 3625200.0 | 58.0 |
2020-03-27 | 58.09 | 56.0 | 56.09 | 56.39 | 3997900.0 | 56.39 |
2020-03-26 | 58.33 | 53.82 | 54.0 | 57.84 | 5455200.0 | 57.84 |
2020-03-25 | 55.1 | 52.66 | 53.71 | 53.66 | 4715900.0 | 53.66 |
2020-03-24 | 54.47 | 51.39 | 53.53 | 53.73 | 7752300.0 | 53.73 |
2020-03-23 | 53.34 | 50.75 | 52.11 | 50.97 | 5705700.0 | 50.97 |
2020-03-20 | 55.83 | 50.06 | 55.05 | 52.1 | 5791700.0 | 52.1 |
2020-03-19 | 57.15 | 51.51 | 55.71 | 54.32 | 6263100.0 | 54.32 |
2020-03-18 | 57.63 | 50.51 | 57.63 | 55.89 | 6467000.0 | 55.89 |
2020-03-17 | 60.45 | 57.61 | 58.83 | 59.74 | 6056400.0 | 59.74 |
2020-03-16 | 60.87 | 54.78 | 56.2 | 57.44 | 6075200.0 | 57.44 |
2020-03-13 | 62.5 | 58.59 | 59.8 | 62.39 | 7748600.0 | 62.39 |
2020-03-12 | 60.79 | 56.63 | 58.0 | 57.39 | 7600500.0 | 57.39 |
2020-03-11 | 64.74 | 60.49 | 64.0 | 61.81 | 6512700.0 | 61.81 |
2020-03-10 | 66.21 | 62.91 | 63.5 | 66.13 | 8481000.0 | 66.13 |
2020-03-09 | 62.97 | 61.05 | 62.07 | 61.86 | 5468900.0 | 61.86 |
2020-03-06 | 66.45 | 64.34 | 64.83 | 66.19 | 6143800.0 | 66.19 |
2020-03-05 | 68.83 | 66.08 | 66.37 | 67.13 | 5455400.0 | 67.13 |
2020-03-04 | 68.14 | 64.53 | 65.02 | 68.05 | 6529900.0 | 68.05 |
2020-03-03 | 66.17 | 63.13 | 64.29 | 63.78 | 5292000.0 | 63.78 |
2020-03-02 | 64.84 | 61.28 | 62.12 | 64.77 | 4547200.0 | 64.77 |
2020-02-28 | 65.04 | 61.22 | 64.82 | 62.41 | 7217500.0 | 62.41 |
2020-02-27 | 65.94 | 63.44 | 65.74 | 63.74 | 7126500.0 | 63.74 |
2020-02-26 | 67.75 | 65.87 | 67.11 | 65.88 | 3500500.0 | 65.88 |
2020-02-25 | 68.51 | 66.44 | 68.38 | 66.62 | 2842300.0 | 66.62 |
2020-02-24 | 70.19 | 67.79 | 69.67 | 68.19 | 3311000.0 | 68.19 |
2020-02-21 | 70.2 | 69.45 | 70.02 | 69.74 | 2973300.0 | 69.74 |
2020-02-20 | 70.45 | 69.0 | 69.83 | 70.4 | 3325100.0 | 70.4 |
2020-02-19 | 70.52 | 69.6 | 69.72 | 70.08 | 3222400.0 | 70.08 |
2020-02-18 | 69.97 | 69.36 | 69.43 | 69.6 | 2386600.0 | 69.6 |