名前 | Progyny Inc. Common Stock |
ティッカー | PGNY |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 51.29 | 48.7 | 51.29 | 49.36 | 467100.0 | 49.36 |
2021-02-12 | 51.08 | 49.29 | 50.06 | 50.4 | 523500.0 | 50.4 |
2021-02-11 | 51.24 | 48.23 | 49.2 | 49.89 | 640300.0 | 49.89 |
2021-02-10 | 51.88 | 48.36 | 51.05 | 48.82 | 658900.0 | 48.82 |
2021-02-09 | 51.1 | 49.81 | 50.87 | 50.44 | 710100.0 | 50.44 |
2021-02-08 | 50.69 | 49.44 | 50.24 | 50.65 | 589300.0 | 50.65 |
2021-02-05 | 50.24 | 48.86 | 49.73 | 49.92 | 582600.0 | 49.92 |
2021-02-04 | 49.94 | 47.19 | 47.49 | 49.43 | 634600.0 | 49.43 |
2021-02-03 | 49.57 | 47.2 | 48.85 | 47.52 | 739600.0 | 47.52 |
2021-02-02 | 49.64 | 47.1 | 49.13 | 48.67 | 705800.0 | 48.67 |
2021-02-01 | 48.88 | 46.78 | 47.28 | 48.28 | 672900.0 | 48.28 |
2021-01-29 | 48.5 | 46.13 | 46.37 | 46.77 | 492200.0 | 46.77 |
2021-01-28 | 47.6 | 43.51 | 43.56 | 46.52 | 736700.0 | 46.52 |
2021-01-27 | 46.62 | 41.18 | 43.5 | 44.3 | 1097900.0 | 44.3 |
2021-01-26 | 48.26 | 44.57 | 48.2 | 44.96 | 687800.0 | 44.96 |
2021-01-25 | 50.0 | 45.8 | 50.0 | 48.0 | 1239700.0 | 48.0 |
2021-01-22 | 50.45 | 46.64 | 47.0 | 50.24 | 755100.0 | 50.24 |
2021-01-21 | 48.93 | 47.2 | 48.93 | 47.28 | 838800.0 | 47.28 |
2021-01-20 | 50.2 | 47.8 | 50.0 | 48.58 | 812100.0 | 48.58 |
2021-01-19 | 50.3 | 47.97 | 48.6 | 48.92 | 1039300.0 | 48.92 |
2021-01-15 | 48.52 | 43.15 | 44.2 | 47.89 | 1474200.0 | 47.89 |
2021-01-14 | 45.68 | 44.8 | 45.0 | 44.95 | 466900.0 | 44.95 |
2021-01-13 | 45.37 | 44.54 | 45.01 | 44.8 | 417500.0 | 44.8 |
2021-01-12 | 45.5 | 44.63 | 45.0 | 45.02 | 416900.0 | 45.02 |
2021-01-11 | 45.09 | 43.35 | 43.54 | 44.91 | 541400.0 | 44.91 |
2021-01-08 | 45.35 | 43.23 | 45.0 | 44.29 | 1190900.0 | 44.29 |
2021-01-07 | 45.31 | 43.17 | 43.8 | 45.26 | 528700.0 | 45.26 |
2021-01-06 | 44.24 | 42.16 | 42.65 | 43.4 | 672400.0 | 43.4 |
2021-01-05 | 43.5 | 41.92 | 42.79 | 42.61 | 601200.0 | 42.61 |
2021-01-04 | 43.24 | 41.31 | 42.0 | 42.94 | 1011200.0 | 42.94 |
2020-12-31 | 43.0 | 41.18 | 43.0 | 42.39 | 896200.0 | 42.39 |
2020-12-30 | 43.98 | 42.12 | 42.52 | 43.1 | 484800.0 | 43.1 |
2020-12-29 | 42.73 | 40.41 | 41.79 | 42.34 | 581600.0 | 42.34 |
2020-12-28 | 44.22 | 41.77 | 43.17 | 41.89 | 692900.0 | 41.89 |
2020-12-24 | 42.5 | 41.68 | 42.0 | 42.16 | 372200.0 | 42.16 |
2020-12-23 | 41.93 | 40.75 | 41.7 | 41.74 | 425300.0 | 41.74 |
2020-12-22 | 41.44 | 39.55 | 40.22 | 41.25 | 645900.0 | 41.25 |
2020-12-21 | 40.03 | 38.53 | 38.92 | 40.0 | 712500.0 | 40.0 |
2020-12-18 | 40.57 | 39.62 | 39.82 | 40.0 | 880400.0 | 40.0 |
2020-12-17 | 40.79 | 39.0 | 40.72 | 39.91 | 849700.0 | 39.91 |
2020-12-16 | 41.84 | 39.71 | 41.0 | 40.32 | 1744100.0 | 40.32 |
2020-12-15 | 42.23 | 40.18 | 41.03 | 41.36 | 772700.0 | 41.36 |
2020-12-14 | 43.21 | 39.79 | 40.65 | 40.57 | 2645300.0 | 40.57 |
2020-12-11 | 40.21 | 36.91 | 36.97 | 40.06 | 1490400.0 | 40.06 |
2020-12-10 | 38.09 | 36.3 | 36.63 | 37.36 | 726300.0 | 37.36 |
2020-12-09 | 38.47 | 36.29 | 37.5 | 36.84 | 910100.0 | 36.84 |
2020-12-08 | 38.24 | 37.22 | 37.36 | 37.46 | 552000.0 | 37.46 |
2020-12-07 | 38.42 | 36.96 | 38.08 | 37.47 | 715500.0 | 37.47 |
2020-12-04 | 38.04 | 36.55 | 37.0 | 37.58 | 1028800.0 | 37.58 |
2020-12-03 | 38.14 | 36.62 | 37.16 | 36.88 | 1227100.0 | 36.88 |
2020-12-02 | 37.0 | 35.21 | 36.0 | 36.46 | 911000.0 | 36.46 |
2020-12-01 | 36.15 | 34.0 | 35.46 | 35.83 | 1221200.0 | 35.83 |
2020-11-30 | 36.71 | 34.6 | 36.01 | 35.49 | 1003200.0 | 35.49 |
2020-11-27 | 38.75 | 35.32 | 36.0 | 35.98 | 891400.0 | 35.98 |
2020-11-25 | 35.57 | 34.13 | 34.75 | 34.71 | 858200.0 | 34.71 |
2020-11-24 | 34.76 | 32.51 | 32.52 | 34.46 | 1601200.0 | 34.46 |
2020-11-23 | 32.28 | 30.4 | 30.64 | 32.22 | 936400.0 | 32.22 |
2020-11-20 | 30.79 | 29.31 | 29.43 | 30.49 | 1058100.0 | 30.49 |
2020-11-19 | 29.36 | 28.35 | 28.8 | 29.31 | 455700.0 | 29.31 |
2020-11-18 | 30.07 | 28.81 | 30.05 | 28.9 | 408000.0 | 28.9 |
2020-11-17 | 30.92 | 29.24 | 29.92 | 30.0 | 743100.0 | 30.0 |
2020-11-16 | 30.69 | 28.63 | 30.33 | 29.68 | 1381100.0 | 29.68 |
2020-11-13 | 31.39 | 29.76 | 29.76 | 30.7 | 1035600.0 | 30.7 |
2020-11-12 | 30.54 | 29.45 | 29.47 | 29.73 | 1018800.0 | 29.73 |
2020-11-11 | 29.85 | 28.76 | 29.29 | 29.75 | 866200.0 | 29.75 |
2020-11-10 | 29.6 | 28.22 | 28.87 | 29.01 | 1010900.0 | 29.01 |
2020-11-09 | 30.26 | 28.52 | 28.89 | 28.57 | 1415800.0 | 28.57 |
2020-11-06 | 28.08 | 25.74 | 28.08 | 27.01 | 1738400.0 | 27.01 |
2020-11-05 | 27.65 | 26.36 | 27.65 | 27.35 | 704400.0 | 27.35 |
2020-11-04 | 27.25 | 25.39 | 25.49 | 27.1 | 537400.0 | 27.1 |
2020-11-03 | 26.11 | 24.91 | 25.14 | 25.26 | 328600.0 | 25.26 |
2020-11-02 | 25.6 | 24.2 | 25.6 | 24.72 | 296600.0 | 24.72 |
2020-10-30 | 24.73 | 23.56 | 24.47 | 24.37 | 619500.0 | 24.37 |
2020-10-29 | 25.33 | 23.75 | 24.61 | 24.6 | 618400.0 | 24.6 |
2020-10-28 | 26.35 | 24.52 | 26.15 | 24.6 | 561400.0 | 24.6 |
2020-10-27 | 27.1 | 26.43 | 26.9 | 26.62 | 422400.0 | 26.62 |
2020-10-26 | 27.89 | 26.43 | 27.43 | 26.69 | 363800.0 | 26.69 |
2020-10-23 | 28.06 | 27.26 | 27.6 | 27.95 | 341200.0 | 27.95 |
2020-10-22 | 27.51 | 26.6 | 27.23 | 27.4 | 373300.0 | 27.4 |
2020-10-21 | 27.64 | 26.5 | 27.23 | 27.24 | 450500.0 | 27.24 |
2020-10-20 | 27.96 | 27.07 | 27.69 | 27.1 | 514900.0 | 27.1 |
2020-10-19 | 28.68 | 27.29 | 27.84 | 27.57 | 438700.0 | 27.57 |
2020-10-16 | 28.55 | 27.43 | 28.38 | 27.81 | 478800.0 | 27.81 |
2020-10-15 | 28.56 | 27.17 | 28.33 | 28.35 | 889500.0 | 28.35 |
2020-10-14 | 29.75 | 28.53 | 29.29 | 28.75 | 389400.0 | 28.75 |
2020-10-13 | 29.91 | 28.65 | 29.35 | 29.26 | 567200.0 | 29.26 |
2020-10-12 | 30.02 | 28.5 | 28.91 | 29.51 | 480700.0 | 29.51 |
2020-10-09 | 29.09 | 28.11 | 28.11 | 28.89 | 369400.0 | 28.89 |
2020-10-08 | 28.55 | 27.33 | 27.59 | 28.09 | 668500.0 | 28.09 |
2020-10-07 | 28.98 | 26.81 | 28.86 | 27.4 | 1116900.0 | 27.4 |
2020-10-06 | 30.1 | 28.56 | 30.02 | 28.7 | 419400.0 | 28.7 |
2020-10-05 | 29.88 | 28.8 | 29.14 | 29.8 | 331700.0 | 29.8 |
2020-10-02 | 29.4 | 27.9 | 28.09 | 28.85 | 657400.0 | 28.85 |
2020-10-01 | 30.09 | 28.16 | 29.66 | 28.91 | 774800.0 | 28.91 |
2020-09-30 | 30.09 | 28.89 | 29.22 | 29.43 | 521000.0 | 29.43 |
2020-09-29 | 29.79 | 28.15 | 28.2 | 29.16 | 590200.0 | 29.16 |
2020-09-28 | 29.25 | 27.89 | 28.94 | 28.23 | 426900.0 | 28.23 |
2020-09-25 | 29.0 | 27.2 | 27.22 | 28.62 | 696800.0 | 28.62 |
2020-09-24 | 27.7 | 26.49 | 26.7 | 27.43 | 613600.0 | 27.43 |
2020-09-23 | 27.57 | 26.5 | 27.22 | 26.9 | 944600.0 | 26.9 |
2020-09-22 | 26.75 | 25.43 | 25.55 | 26.71 | 742100.0 | 26.71 |
2020-09-21 | 25.79 | 24.37 | 25.78 | 25.4 | 862500.0 | 25.4 |
2020-09-18 | 27.9 | 25.78 | 27.63 | 26.35 | 2136500.0 | 26.35 |
2020-09-17 | 28.65 | 26.93 | 28.48 | 27.39 | 1078400.0 | 27.39 |
2020-09-16 | 29.38 | 27.46 | 27.46 | 29.1 | 838000.0 | 29.1 |
2020-09-15 | 28.64 | 27.14 | 27.52 | 27.37 | 497900.0 | 27.37 |
2020-09-14 | 28.0 | 26.12 | 26.19 | 27.91 | 657000.0 | 27.91 |
2020-09-11 | 27.08 | 25.21 | 26.75 | 25.86 | 838000.0 | 25.86 |
2020-09-10 | 28.91 | 26.49 | 28.43 | 26.56 | 991300.0 | 26.56 |
2020-09-09 | 29.08 | 27.85 | 28.03 | 28.5 | 520600.0 | 28.5 |
2020-09-08 | 28.05 | 26.3 | 26.48 | 27.78 | 678900.0 | 27.78 |
2020-09-04 | 27.99 | 25.76 | 27.88 | 26.93 | 710600.0 | 26.93 |
2020-09-03 | 28.78 | 26.57 | 28.51 | 27.3 | 763800.0 | 27.3 |
2020-09-02 | 30.0 | 28.32 | 30.0 | 28.87 | 506000.0 | 28.87 |
2020-09-01 | 29.95 | 28.15 | 28.15 | 29.65 | 594100.0 | 29.65 |
2020-08-31 | 28.92 | 27.67 | 28.57 | 28.55 | 579200.0 | 28.55 |
2020-08-28 | 29.3 | 28.31 | 28.73 | 28.59 | 519400.0 | 28.59 |
2020-08-27 | 29.08 | 28.07 | 28.28 | 28.73 | 659700.0 | 28.73 |
2020-08-26 | 29.5 | 27.66 | 29.44 | 28.37 | 919000.0 | 28.37 |
2020-08-25 | 29.47 | 28.1 | 28.77 | 29.3 | 444900.0 | 29.3 |
2020-08-24 | 30.57 | 27.52 | 30.57 | 28.69 | 1205200.0 | 28.69 |
2020-08-21 | 31.42 | 29.35 | 30.02 | 29.38 | 1032000.0 | 29.38 |
2020-08-20 | 31.65 | 30.16 | 30.92 | 30.99 | 1498500.0 | 30.99 |
2020-08-19 | 32.83 | 29.33 | 29.57 | 32.6 | 1398300.0 | 32.6 |
2020-08-18 | 29.94 | 28.27 | 29.59 | 29.28 | 1311200.0 | 29.28 |
2020-08-17 | 31.05 | 29.36 | 29.7 | 29.53 | 898200.0 | 29.53 |
2020-08-14 | 29.69 | 28.58 | 29.04 | 29.66 | 356100.0 | 29.66 |
2020-08-13 | 30.17 | 29.05 | 29.61 | 29.22 | 471500.0 | 29.22 |
2020-08-12 | 30.5 | 29.27 | 30.2 | 29.67 | 630300.0 | 29.67 |
2020-08-11 | 30.95 | 27.85 | 29.9 | 29.86 | 1715800.0 | 29.86 |
2020-08-10 | 29.83 | 26.57 | 26.82 | 29.46 | 2012800.0 | 29.46 |
2020-08-07 | 27.5 | 26.59 | 26.8 | 26.81 | 758400.0 | 26.81 |
2020-08-06 | 27.64 | 25.41 | 27.56 | 27.28 | 1752400.0 | 27.28 |
2020-08-05 | 27.65 | 26.74 | 27.25 | 27.56 | 1124600.0 | 27.56 |
2020-08-04 | 27.39 | 26.06 | 26.82 | 27.18 | 581500.0 | 27.18 |
2020-08-03 | 27.45 | 26.37 | 26.65 | 26.77 | 943100.0 | 26.77 |
2020-07-31 | 26.69 | 25.58 | 26.29 | 26.62 | 518600.0 | 26.62 |
2020-07-30 | 26.5 | 25.3 | 25.92 | 26.25 | 418600.0 | 26.25 |
2020-07-29 | 26.74 | 25.77 | 26.42 | 25.96 | 409200.0 | 25.96 |
2020-07-28 | 27.27 | 26.08 | 26.66 | 26.2 | 468600.0 | 26.2 |
2020-07-27 | 28.0 | 26.25 | 27.03 | 26.8 | 705900.0 | 26.8 |
2020-07-24 | 27.16 | 26.08 | 27.03 | 26.84 | 491600.0 | 26.84 |
2020-07-23 | 27.75 | 25.27 | 25.6 | 27.18 | 1200900.0 | 27.18 |
2020-07-22 | 26.0 | 25.34 | 26.0 | 25.65 | 392300.0 | 25.65 |
2020-07-21 | 26.86 | 25.66 | 26.38 | 25.83 | 591200.0 | 25.83 |
2020-07-20 | 26.54 | 25.61 | 26.13 | 26.1 | 568700.0 | 26.1 |
2020-07-17 | 27.0 | 25.45 | 25.57 | 26.36 | 772700.0 | 26.36 |
2020-07-16 | 26.36 | 25.22 | 25.9 | 25.42 | 449100.0 | 25.42 |
2020-07-15 | 26.0 | 24.6 | 24.9 | 25.86 | 673200.0 | 25.86 |
2020-07-14 | 25.29 | 24.16 | 25.25 | 24.77 | 468700.0 | 24.77 |
2020-07-13 | 27.84 | 25.25 | 27.12 | 25.31 | 843800.0 | 25.31 |
2020-07-10 | 27.85 | 25.76 | 26.22 | 26.81 | 1039000.0 | 26.81 |
2020-07-09 | 26.15 | 25.21 | 25.54 | 26.11 | 642700.0 | 26.11 |
2020-07-08 | 26.29 | 25.16 | 25.74 | 25.87 | 837800.0 | 25.87 |
2020-07-07 | 26.64 | 25.47 | 26.56 | 25.94 | 566000.0 | 25.94 |
2020-07-06 | 27.03 | 26.0 | 26.64 | 26.85 | 681000.0 | 26.85 |
2020-07-02 | 26.93 | 25.67 | 26.5 | 26.31 | 691100.0 | 26.31 |
2020-07-01 | 26.77 | 25.38 | 26.0 | 26.61 | 934000.0 | 26.61 |
2020-06-30 | 26.01 | 23.95 | 24.08 | 25.81 | 655200.0 | 25.81 |
2020-06-29 | 25.46 | 23.69 | 24.8 | 24.4 | 415700.0 | 24.4 |
2020-06-26 | 25.64 | 24.05 | 25.4 | 24.69 | 2797700.0 | 24.69 |
2020-06-25 | 26.25 | 24.77 | 26.0 | 25.66 | 1007700.0 | 25.66 |
2020-06-24 | 26.85 | 24.5 | 25.0 | 25.83 | 1430500.0 | 25.83 |
2020-06-23 | 25.38 | 24.32 | 24.32 | 25.08 | 1618100.0 | 25.08 |
2020-06-22 | 24.41 | 23.59 | 23.71 | 24.34 | 852800.0 | 24.34 |
2020-06-19 | 24.74 | 23.22 | 23.36 | 23.88 | 954800.0 | 23.88 |
2020-06-18 | 23.64 | 22.1 | 22.35 | 23.07 | 1246900.0 | 23.07 |
2020-06-17 | 23.77 | 22.31 | 23.3 | 22.55 | 752700.0 | 22.55 |
2020-06-16 | 24.08 | 22.99 | 23.39 | 23.38 | 537900.0 | 23.38 |
2020-06-15 | 22.8 | 21.58 | 21.74 | 22.61 | 642600.0 | 22.61 |
2020-06-12 | 23.47 | 21.26 | 22.69 | 22.56 | 818100.0 | 22.56 |
2020-06-11 | 24.12 | 21.21 | 24.0 | 21.91 | 1195600.0 | 21.91 |
2020-06-10 | 25.31 | 24.1 | 24.63 | 24.74 | 686100.0 | 24.74 |
2020-06-09 | 25.89 | 24.41 | 24.78 | 24.83 | 1416200.0 | 24.83 |
2020-06-08 | 25.35 | 23.55 | 25.18 | 24.85 | 1534800.0 | 24.85 |
2020-06-05 | 25.09 | 24.1 | 24.81 | 24.9 | 692500.0 | 24.9 |
2020-06-04 | 25.15 | 23.82 | 24.75 | 24.62 | 685200.0 | 24.62 |
2020-06-03 | 24.89 | 24.09 | 24.47 | 24.35 | 515000.0 | 24.35 |
2020-06-02 | 24.8 | 23.5 | 24.48 | 24.39 | 454500.0 | 24.39 |
2020-06-01 | 25.63 | 23.8 | 25.4 | 24.0 | 820900.0 | 24.0 |
2020-05-29 | 25.09 | 24.22 | 24.84 | 24.96 | 927900.0 | 24.96 |
2020-05-28 | 25.2 | 24.1 | 24.31 | 24.81 | 1032600.0 | 24.81 |
2020-05-27 | 25.21 | 23.71 | 24.34 | 24.01 | 664200.0 | 24.01 |
2020-05-26 | 25.9 | 23.93 | 25.84 | 24.06 | 621700.0 | 24.06 |
2020-05-22 | 25.15 | 23.38 | 25.15 | 25.1 | 573800.0 | 25.1 |
2020-05-21 | 25.88 | 24.3 | 25.67 | 24.93 | 901100.0 | 24.93 |
2020-05-20 | 26.43 | 24.73 | 26.02 | 25.51 | 2626500.0 | 25.51 |
2020-05-19 | 28.38 | 26.63 | 26.73 | 27.39 | 743200.0 | 27.39 |
2020-05-18 | 28.03 | 26.31 | 26.45 | 27.65 | 1481600.0 | 27.65 |
2020-05-15 | 25.84 | 23.32 | 24.58 | 25.49 | 1580400.0 | 25.49 |
2020-05-14 | 25.99 | 23.71 | 25.5 | 24.55 | 1457300.0 | 24.55 |
2020-05-13 | 27.49 | 23.66 | 25.05 | 26.13 | 5290500.0 | 26.13 |
2020-05-12 | 22.0 | 20.07 | 21.5 | 20.49 | 705800.0 | 20.49 |
2020-05-11 | 22.29 | 21.3 | 21.8 | 21.45 | 487800.0 | 21.45 |
2020-05-08 | 23.42 | 21.8 | 23.24 | 22.02 | 559300.0 | 22.02 |
2020-05-07 | 23.03 | 21.6 | 22.06 | 23.0 | 565000.0 | 23.0 |
2020-05-06 | 22.99 | 21.4 | 22.68 | 21.75 | 503700.0 | 21.75 |
2020-05-05 | 23.11 | 21.75 | 21.75 | 23.0 | 382000.0 | 23.0 |
2020-05-04 | 22.7 | 21.36 | 22.06 | 21.87 | 319700.0 | 21.87 |
2020-05-01 | 22.9 | 21.25 | 22.9 | 22.62 | 528400.0 | 22.62 |
2020-04-30 | 24.04 | 23.08 | 23.5 | 23.43 | 450300.0 | 23.43 |
2020-04-29 | 24.05 | 22.45 | 22.45 | 24.05 | 603000.0 | 24.05 |
2020-04-28 | 22.51 | 21.35 | 21.7 | 21.82 | 524500.0 | 21.82 |
2020-04-27 | 21.7 | 20.6 | 21.1 | 21.2 | 586600.0 | 21.2 |
2020-04-24 | 22.12 | 20.26 | 21.75 | 20.73 | 924200.0 | 20.73 |
2020-04-23 | 23.75 | 21.17 | 23.4 | 21.46 | 930700.0 | 21.46 |
2020-04-22 | 24.0 | 20.24 | 20.86 | 23.38 | 1466500.0 | 23.38 |
2020-04-21 | 21.7 | 20.17 | 21.57 | 21.38 | 290300.0 | 21.38 |
2020-04-20 | 22.58 | 21.21 | 22.4 | 22.12 | 379400.0 | 22.12 |
2020-04-17 | 23.17 | 20.69 | 21.23 | 22.99 | 583400.0 | 22.99 |
2020-04-16 | 21.2 | 19.71 | 20.34 | 20.4 | 389900.0 | 20.4 |
2020-04-15 | 21.0 | 18.83 | 21.0 | 20.4 | 454600.0 | 20.4 |
2020-04-14 | 21.18 | 19.51 | 19.51 | 21.16 | 271900.0 | 21.16 |
2020-04-13 | 21.26 | 18.77 | 21.15 | 19.07 | 378900.0 | 19.07 |
2020-04-09 | 21.23 | 18.83 | 19.63 | 21.23 | 466800.0 | 21.23 |
2020-04-08 | 19.67 | 17.9 | 19.03 | 19.18 | 550500.0 | 19.18 |
2020-04-07 | 20.0 | 18.34 | 19.53 | 18.69 | 485500.0 | 18.69 |
2020-04-06 | 19.09 | 17.23 | 18.65 | 18.96 | 425200.0 | 18.96 |
2020-04-03 | 17.8 | 15.78 | 16.57 | 17.53 | 338900.0 | 17.53 |
2020-04-02 | 18.5 | 16.43 | 17.55 | 16.5 | 582800.0 | 16.5 |
2020-04-01 | 20.41 | 17.06 | 20.22 | 17.53 | 427800.0 | 17.53 |
2020-03-31 | 23.0 | 20.38 | 22.24 | 21.19 | 533900.0 | 21.19 |
2020-03-30 | 22.6 | 21.01 | 21.4 | 22.57 | 426300.0 | 22.57 |
2020-03-27 | 22.97 | 20.84 | 21.7 | 21.28 | 424500.0 | 21.28 |
2020-03-26 | 22.64 | 18.7 | 19.26 | 22.6 | 618700.0 | 22.6 |
2020-03-25 | 19.39 | 16.71 | 18.2 | 18.97 | 651600.0 | 18.97 |
2020-03-24 | 18.42 | 15.59 | 18.0 | 18.12 | 1246700.0 | 18.12 |
2020-03-23 | 19.58 | 16.01 | 19.58 | 16.47 | 750300.0 | 16.47 |
2020-03-20 | 20.84 | 18.24 | 20.56 | 19.5 | 591100.0 | 19.5 |
2020-03-19 | 21.48 | 18.06 | 20.48 | 20.25 | 671400.0 | 20.25 |
2020-03-18 | 23.49 | 16.38 | 22.3 | 20.99 | 1051400.0 | 20.99 |
2020-03-17 | 24.0 | 19.42 | 20.84 | 23.95 | 558500.0 | 23.95 |
2020-03-16 | 22.79 | 17.95 | 19.2 | 19.59 | 711800.0 | 19.59 |
2020-03-13 | 21.78 | 19.78 | 21.14 | 21.7 | 508500.0 | 21.7 |
2020-03-12 | 21.3 | 20.0 | 20.01 | 20.07 | 658500.0 | 20.07 |
2020-03-11 | 23.79 | 21.37 | 23.54 | 22.31 | 757600.0 | 22.31 |
2020-03-10 | 24.4 | 22.98 | 23.99 | 24.29 | 482100.0 | 24.29 |
2020-03-09 | 23.7 | 21.51 | 22.29 | 23.16 | 595500.0 | 23.16 |
2020-03-06 | 28.5 | 24.02 | 26.01 | 25.22 | 1552500.0 | 25.22 |
2020-03-05 | 28.38 | 26.68 | 28.02 | 27.43 | 433800.0 | 27.43 |
2020-03-04 | 29.17 | 26.99 | 27.25 | 28.73 | 632700.0 | 28.73 |
2020-03-03 | 29.0 | 26.31 | 28.0 | 26.58 | 582700.0 | 26.58 |
2020-03-02 | 28.02 | 26.12 | 27.71 | 27.41 | 753900.0 | 27.41 |
2020-02-28 | 28.0 | 25.77 | 26.05 | 27.53 | 627000.0 | 27.53 |
2020-02-27 | 28.17 | 25.5 | 25.64 | 26.64 | 604500.0 | 26.64 |
2020-02-26 | 28.49 | 26.7 | 27.64 | 26.94 | 574500.0 | 26.94 |
2020-02-25 | 30.33 | 27.25 | 30.0 | 27.59 | 754200.0 | 27.59 |
2020-02-24 | 30.92 | 28.05 | 28.49 | 29.06 | 548500.0 | 29.06 |
2020-02-21 | 34.07 | 29.6 | 33.67 | 29.99 | 1253700.0 | 29.99 |
2020-02-20 | 35.07 | 33.42 | 34.76 | 33.67 | 430000.0 | 33.67 |
2020-02-19 | 36.5 | 33.52 | 36.0 | 34.76 | 810100.0 | 34.76 |
2020-02-18 | 35.85 | 33.01 | 33.25 | 35.6 | 718600.0 | 35.6 |