名前 | Progress Software Corporation Common Stock (DE) |
ティッカー | PRGS |
国 | United States |
上場年 | 1991.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.9 | 43.36 | 43.65 | 43.81 | 281200.0 | 43.81 |
2021-02-12 | 43.79 | 42.96 | 43.22 | 43.4 | 277600.0 | 43.4 |
2021-02-11 | 43.88 | 42.89 | 43.21 | 43.23 | 432400.0 | 43.23 |
2021-02-10 | 43.45 | 42.63 | 43.1 | 43.09 | 282600.0 | 43.09 |
2021-02-09 | 43.4 | 42.45 | 42.91 | 43.1 | 272900.0 | 43.1 |
2021-02-08 | 42.89 | 42.08 | 42.82 | 42.79 | 224700.0 | 42.79 |
2021-02-05 | 42.85 | 42.05 | 42.58 | 42.36 | 184800.0 | 42.36 |
2021-02-04 | 42.33 | 41.49 | 41.68 | 42.27 | 201900.0 | 42.27 |
2021-02-03 | 41.57 | 40.02 | 40.54 | 41.48 | 299500.0 | 41.48 |
2021-02-02 | 40.91 | 40.24 | 40.81 | 40.54 | 252700.0 | 40.54 |
2021-02-01 | 40.81 | 39.91 | 40.36 | 40.39 | 242500.0 | 40.39 |
2021-01-29 | 41.17 | 40.07 | 41.05 | 40.18 | 394200.0 | 40.18 |
2021-01-28 | 42.94 | 41.01 | 42.83 | 41.14 | 370500.0 | 41.14 |
2021-01-27 | 43.21 | 41.83 | 42.35 | 42.45 | 398400.0 | 42.45 |
2021-01-26 | 43.58 | 42.53 | 43.0 | 43.07 | 312200.0 | 43.07 |
2021-01-25 | 42.86 | 41.84 | 42.43 | 42.81 | 290200.0 | 42.81 |
2021-01-22 | 42.14 | 41.03 | 41.58 | 41.97 | 298500.0 | 41.97 |
2021-01-21 | 42.05 | 41.24 | 41.95 | 41.65 | 387200.0 | 41.65 |
2021-01-20 | 43.33 | 41.67 | 42.94 | 41.85 | 543600.0 | 41.85 |
2021-01-19 | 44.32 | 42.22 | 44.2 | 42.61 | 753300.0 | 42.61 |
2021-01-15 | 47.97 | 43.76 | 47.24 | 44.14 | 1076400.0 | 44.14 |
2021-01-14 | 49.23 | 47.64 | 47.95 | 48.81 | 713900.0 | 48.81 |
2021-01-13 | 47.82 | 47.13 | 47.82 | 47.47 | 329000.0 | 47.47 |
2021-01-12 | 48.74 | 47.21 | 48.25 | 47.7 | 252100.0 | 47.7 |
2021-01-11 | 47.89 | 46.79 | 47.16 | 47.37 | 268300.0 | 47.37 |
2021-01-08 | 48.0 | 46.9 | 47.18 | 47.31 | 230400.0 | 47.31 |
2021-01-07 | 47.44 | 46.72 | 47.17 | 47.24 | 192700.0 | 47.24 |
2021-01-06 | 47.55 | 44.8 | 45.06 | 47.16 | 544400.0 | 47.16 |
2021-01-05 | 45.31 | 43.37 | 44.74 | 44.93 | 183200.0 | 44.93 |
2021-01-04 | 45.48 | 43.73 | 45.34 | 44.49 | 254500.0 | 44.49 |
2020-12-31 | 45.29 | 43.38 | 43.88 | 45.19 | 203500.0 | 45.19 |
2020-12-30 | 45.08 | 44.53 | 44.92 | 44.6 | 196900.0 | 44.6 |
2020-12-29 | 44.97 | 44.31 | 44.97 | 44.92 | 232100.0 | 44.92 |
2020-12-28 | 44.91 | 44.08 | 44.49 | 44.79 | 216100.0 | 44.79 |
2020-12-24 | 44.62 | 43.77 | 44.18 | 44.2 | 66000.0 | 44.2 |
2020-12-23 | 44.2 | 43.2 | 43.45 | 43.89 | 216300.0 | 43.89 |
2020-12-22 | 43.55 | 42.92 | 43.11 | 43.4 | 161000.0 | 43.4 |
2020-12-21 | 43.68 | 42.32 | 43.24 | 43.06 | 220000.0 | 43.06 |
2020-12-18 | 44.86 | 43.97 | 44.62 | 44.01 | 1174400.0 | 44.01 |
2020-12-17 | 44.43 | 43.1 | 43.6 | 44.35 | 223100.0 | 44.35 |
2020-12-16 | 43.63 | 43.01 | 43.19 | 43.41 | 314700.0 | 43.41 |
2020-12-15 | 43.13 | 41.98 | 42.48 | 43.09 | 458000.0 | 43.09 |
2020-12-14 | 42.91 | 41.9 | 41.99 | 42.36 | 268100.0 | 42.36 |
2020-12-11 | 42.11 | 41.14 | 41.48 | 41.91 | 168100.0 | 41.91 |
2020-12-10 | 41.68 | 40.78 | 40.89 | 41.64 | 146300.0 | 41.64 |
2020-12-09 | 42.06 | 40.81 | 42.06 | 41.12 | 180000.0 | 41.12 |
2020-12-08 | 41.75 | 41.06 | 41.13 | 41.62 | 148900.0 | 41.62 |
2020-12-07 | 42.0 | 41.04 | 41.55 | 41.28 | 179500.0 | 41.28 |
2020-12-04 | 41.77 | 40.97 | 41.22 | 41.61 | 227600.0 | 41.61 |
2020-12-03 | 41.15 | 40.68 | 40.86 | 40.91 | 150100.0 | 40.91 |
2020-12-02 | 40.77 | 39.95 | 40.04 | 40.74 | 182500.0 | 40.74 |
2020-12-01 | 40.93 | 39.86 | 40.59 | 40.45 | 220500.0 | 40.45 |
2020-11-30 | 40.76 | 40.03 | 40.67 | 40.1 | 276000.0 | 40.1 |
2020-11-27 | 41.12 | 40.47 | 40.62 | 41.06 | 75900.0 | 40.89 |
2020-11-25 | 40.66 | 39.88 | 40.02 | 40.65 | 306400.0 | 40.48 |
2020-11-24 | 40.08 | 39.25 | 39.82 | 39.93 | 278600.0 | 39.76 |
2020-11-23 | 39.72 | 38.79 | 39.34 | 39.54 | 198700.0 | 39.37 |
2020-11-20 | 39.56 | 39.01 | 39.36 | 39.07 | 288800.0 | 38.9 |
2020-11-19 | 40.09 | 39.35 | 40.09 | 39.69 | 339800.0 | 39.52 |
2020-11-18 | 41.0 | 40.19 | 40.94 | 40.22 | 221600.0 | 40.05 |
2020-11-17 | 40.99 | 40.18 | 40.27 | 40.98 | 328300.0 | 40.81 |
2020-11-16 | 40.81 | 40.3 | 40.7 | 40.61 | 284800.0 | 40.44 |
2020-11-13 | 40.53 | 39.74 | 39.91 | 40.17 | 198800.0 | 40.0 |
2020-11-12 | 40.84 | 39.31 | 40.36 | 39.54 | 326700.0 | 39.37 |
2020-11-11 | 41.29 | 40.21 | 40.99 | 40.64 | 225000.0 | 40.47 |
2020-11-10 | 40.9 | 39.01 | 40.23 | 40.77 | 295400.0 | 40.6 |
2020-11-09 | 40.82 | 39.13 | 39.31 | 40.19 | 408400.0 | 40.02 |
2020-11-06 | 39.37 | 38.6 | 39.16 | 38.71 | 278800.0 | 38.55 |
2020-11-05 | 39.19 | 38.54 | 38.54 | 39.17 | 199700.0 | 39.0 |
2020-11-04 | 39.1 | 37.65 | 37.74 | 38.24 | 227200.0 | 38.08 |
2020-11-03 | 37.77 | 37.21 | 37.24 | 37.49 | 220200.0 | 37.33 |
2020-11-02 | 37.13 | 36.27 | 36.82 | 36.88 | 271300.0 | 36.72 |
2020-10-30 | 36.5 | 35.63 | 36.04 | 36.37 | 354700.0 | 36.21 |
2020-10-29 | 36.57 | 35.77 | 36.08 | 36.16 | 201700.0 | 36.01 |
2020-10-28 | 37.65 | 36.06 | 37.52 | 36.21 | 235400.0 | 36.06 |
2020-10-27 | 39.1 | 38.03 | 38.62 | 38.14 | 245800.0 | 37.98 |
2020-10-26 | 39.08 | 38.41 | 39.02 | 38.79 | 246000.0 | 38.62 |
2020-10-23 | 39.47 | 38.82 | 39.38 | 39.38 | 131700.0 | 39.21 |
2020-10-22 | 39.33 | 38.0 | 38.81 | 39.14 | 211900.0 | 38.97 |
2020-10-21 | 39.12 | 38.6 | 38.74 | 38.69 | 173100.0 | 38.53 |
2020-10-20 | 39.17 | 38.62 | 38.88 | 38.66 | 239100.0 | 38.5 |
2020-10-19 | 40.22 | 38.8 | 40.22 | 38.86 | 194400.0 | 38.69 |
2020-10-16 | 40.1 | 39.56 | 39.83 | 39.82 | 217100.0 | 39.65 |
2020-10-15 | 39.98 | 39.36 | 39.36 | 39.85 | 248500.0 | 39.68 |
2020-10-14 | 40.43 | 39.8 | 40.08 | 39.93 | 457200.0 | 39.76 |
2020-10-13 | 40.53 | 39.67 | 40.14 | 39.99 | 304600.0 | 39.82 |
2020-10-12 | 40.92 | 40.21 | 40.38 | 40.27 | 291200.0 | 40.1 |
2020-10-09 | 40.28 | 39.0 | 39.66 | 40.22 | 362500.0 | 40.05 |
2020-10-08 | 39.7 | 39.0 | 39.2 | 39.51 | 427100.0 | 39.34 |
2020-10-07 | 39.28 | 38.73 | 39.15 | 38.89 | 429000.0 | 38.72 |
2020-10-06 | 39.53 | 38.23 | 38.29 | 38.78 | 486300.0 | 38.61 |
2020-10-05 | 38.1 | 37.6 | 37.75 | 37.87 | 425300.0 | 37.71 |
2020-10-02 | 38.79 | 37.31 | 37.68 | 37.77 | 506700.0 | 37.61 |
2020-10-01 | 38.26 | 36.79 | 36.79 | 37.54 | 859500.0 | 37.38 |
2020-09-30 | 37.33 | 34.5 | 34.65 | 36.68 | 1405300.0 | 36.52 |
2020-09-29 | 38.85 | 36.93 | 36.93 | 38.75 | 928300.0 | 38.58 |
2020-09-28 | 37.42 | 36.03 | 36.26 | 37.28 | 506000.0 | 37.12 |
2020-09-25 | 35.91 | 34.82 | 35.16 | 35.74 | 358800.0 | 35.59 |
2020-09-24 | 35.56 | 34.65 | 35.06 | 35.22 | 219100.0 | 35.07 |
2020-09-23 | 36.25 | 35.17 | 36.01 | 35.22 | 319100.0 | 35.07 |
2020-09-22 | 36.06 | 34.91 | 35.84 | 36.03 | 314800.0 | 35.88 |
2020-09-21 | 35.62 | 34.4 | 34.77 | 35.57 | 454200.0 | 35.42 |
2020-09-18 | 36.17 | 34.68 | 35.86 | 35.23 | 832200.0 | 35.08 |
2020-09-17 | 35.63 | 34.99 | 35.19 | 35.52 | 186500.0 | 35.37 |
2020-09-16 | 36.19 | 35.62 | 35.96 | 35.78 | 276100.0 | 35.63 |
2020-09-15 | 35.96 | 35.04 | 35.04 | 35.66 | 211900.0 | 35.51 |
2020-09-14 | 35.62 | 34.95 | 35.24 | 35.0 | 256200.0 | 34.85 |
2020-09-11 | 35.64 | 34.53 | 35.41 | 34.98 | 209100.0 | 34.83 |
2020-09-10 | 36.8 | 35.11 | 36.46 | 35.27 | 257100.0 | 35.12 |
2020-09-09 | 36.73 | 35.65 | 35.98 | 36.35 | 307400.0 | 36.2 |
2020-09-08 | 37.01 | 35.29 | 36.3 | 35.46 | 559600.0 | 35.31 |
2020-09-04 | 37.24 | 35.36 | 37.18 | 35.39 | 603300.0 | 35.24 |
2020-09-03 | 38.21 | 36.73 | 38.21 | 37.01 | 352300.0 | 36.85 |
2020-09-02 | 38.78 | 38.12 | 38.12 | 38.39 | 269500.0 | 38.23 |
2020-09-01 | 38.31 | 37.85 | 37.95 | 38.15 | 295200.0 | 37.99 |
2020-08-31 | 38.28 | 37.77 | 38.07 | 37.89 | 250500.0 | 37.73 |
2020-08-28 | 38.5 | 37.91 | 38.22 | 38.27 | 177300.0 | 37.94 |
2020-08-27 | 38.53 | 37.84 | 38.53 | 38.17 | 202800.0 | 37.84 |
2020-08-26 | 39.37 | 37.91 | 37.97 | 38.55 | 297000.0 | 38.22 |
2020-08-25 | 38.04 | 37.3 | 37.4 | 37.78 | 296400.0 | 37.46 |
2020-08-24 | 37.72 | 36.91 | 37.1 | 37.33 | 187000.0 | 37.01 |
2020-08-21 | 36.98 | 36.21 | 36.62 | 36.73 | 397800.0 | 36.42 |
2020-08-20 | 37.96 | 36.91 | 37.69 | 36.95 | 568000.0 | 36.63 |
2020-08-19 | 37.93 | 37.21 | 37.25 | 37.81 | 240000.0 | 37.49 |
2020-08-18 | 37.73 | 37.06 | 37.27 | 37.35 | 210200.0 | 37.03 |
2020-08-17 | 37.35 | 36.9 | 36.9 | 37.16 | 175800.0 | 36.84 |
2020-08-14 | 37.34 | 36.89 | 37.01 | 36.97 | 180300.0 | 36.65 |
2020-08-13 | 37.34 | 36.34 | 36.56 | 37.15 | 197100.0 | 36.83 |
2020-08-12 | 36.92 | 36.45 | 36.68 | 36.74 | 262700.0 | 36.43 |
2020-08-11 | 37.1 | 36.32 | 36.97 | 36.5 | 240000.0 | 36.19 |
2020-08-10 | 37.22 | 36.53 | 36.76 | 36.79 | 196500.0 | 36.48 |
2020-08-07 | 36.89 | 36.16 | 36.52 | 36.89 | 268800.0 | 36.57 |
2020-08-06 | 37.2 | 36.31 | 36.99 | 36.72 | 233500.0 | 36.41 |
2020-08-05 | 37.14 | 36.34 | 36.61 | 36.95 | 635900.0 | 36.63 |
2020-08-04 | 36.49 | 35.72 | 35.9 | 36.31 | 444900.0 | 36.0 |
2020-08-03 | 36.29 | 35.03 | 35.13 | 35.95 | 786600.0 | 35.64 |
2020-07-31 | 34.96 | 34.05 | 34.52 | 34.86 | 297800.0 | 34.56 |
2020-07-30 | 34.73 | 34.1 | 34.5 | 34.51 | 133400.0 | 34.21 |
2020-07-29 | 35.13 | 34.65 | 34.8 | 34.93 | 159600.0 | 34.63 |
2020-07-28 | 34.94 | 34.49 | 34.92 | 34.53 | 131700.0 | 34.23 |
2020-07-27 | 35.08 | 34.44 | 34.5 | 34.99 | 197300.0 | 34.69 |
2020-07-24 | 35.31 | 34.32 | 35.31 | 34.57 | 236000.0 | 34.27 |
2020-07-23 | 37.01 | 35.32 | 35.6 | 35.45 | 220000.0 | 35.15 |
2020-07-22 | 36.27 | 35.47 | 35.99 | 35.72 | 215200.0 | 35.41 |
2020-07-21 | 36.67 | 35.85 | 36.24 | 36.15 | 493800.0 | 35.84 |
2020-07-20 | 36.03 | 35.52 | 35.68 | 35.85 | 366200.0 | 35.54 |
2020-07-17 | 35.98 | 35.16 | 35.88 | 35.78 | 209800.0 | 35.47 |
2020-07-16 | 36.4 | 35.4 | 35.5 | 35.82 | 279700.0 | 35.51 |
2020-07-15 | 36.12 | 35.49 | 35.72 | 35.89 | 422300.0 | 35.58 |
2020-07-14 | 35.49 | 34.45 | 35.17 | 35.31 | 335300.0 | 35.01 |
2020-07-13 | 36.41 | 35.16 | 36.41 | 35.18 | 309300.0 | 34.88 |
2020-07-10 | 36.51 | 35.51 | 36.38 | 36.0 | 263700.0 | 35.69 |
2020-07-09 | 37.08 | 35.9 | 36.85 | 36.27 | 283100.0 | 35.96 |
2020-07-08 | 37.28 | 36.26 | 37.21 | 36.81 | 247000.0 | 36.5 |
2020-07-07 | 38.15 | 37.07 | 37.88 | 37.1 | 266500.0 | 36.78 |
2020-07-06 | 38.96 | 38.09 | 38.96 | 38.11 | 236600.0 | 37.78 |
2020-07-02 | 39.31 | 38.25 | 38.73 | 38.38 | 243600.0 | 38.05 |
2020-07-01 | 39.27 | 37.88 | 38.75 | 38.33 | 296800.0 | 38.0 |
2020-06-30 | 39.43 | 38.6 | 38.74 | 38.75 | 404000.0 | 38.42 |
2020-06-29 | 38.95 | 37.15 | 37.89 | 38.94 | 396000.0 | 38.61 |
2020-06-26 | 39.95 | 37.28 | 38.54 | 37.6 | 838900.0 | 37.28 |
2020-06-25 | 37.96 | 36.21 | 36.54 | 37.81 | 780800.0 | 37.49 |
2020-06-24 | 37.87 | 36.47 | 37.56 | 36.69 | 424400.0 | 36.38 |
2020-06-23 | 38.17 | 37.42 | 37.97 | 37.49 | 341500.0 | 37.17 |
2020-06-22 | 37.85 | 36.4 | 36.75 | 37.6 | 304000.0 | 37.28 |
2020-06-19 | 38.64 | 36.81 | 38.36 | 36.9 | 501400.0 | 36.58 |
2020-06-18 | 38.53 | 37.69 | 38.46 | 37.97 | 224400.0 | 37.65 |
2020-06-17 | 39.38 | 38.28 | 39.38 | 38.51 | 224900.0 | 38.18 |
2020-06-16 | 41.05 | 39.01 | 39.89 | 39.43 | 292300.0 | 39.09 |
2020-06-15 | 39.28 | 37.45 | 37.45 | 38.96 | 282400.0 | 38.63 |
2020-06-12 | 39.4 | 37.69 | 38.69 | 38.46 | 251600.0 | 38.13 |
2020-06-11 | 40.09 | 37.43 | 40.0 | 37.47 | 377800.0 | 37.15 |
2020-06-10 | 41.84 | 41.13 | 41.67 | 41.14 | 186700.0 | 40.79 |
2020-06-09 | 42.19 | 41.45 | 41.96 | 41.61 | 256000.0 | 41.25 |
2020-06-08 | 42.67 | 41.75 | 42.25 | 42.37 | 210100.0 | 42.01 |
2020-06-05 | 42.62 | 41.73 | 42.08 | 42.04 | 221700.0 | 41.68 |
2020-06-04 | 41.94 | 40.9 | 41.11 | 41.54 | 249600.0 | 41.18 |
2020-06-03 | 41.94 | 41.41 | 41.87 | 41.58 | 193600.0 | 41.22 |
2020-06-02 | 41.92 | 40.89 | 41.43 | 41.38 | 191400.0 | 41.03 |
2020-06-01 | 41.93 | 40.3 | 40.44 | 41.5 | 236800.0 | 41.14 |
2020-05-29 | 40.55 | 39.33 | 39.97 | 40.4 | 367200.0 | 40.05 |
2020-05-28 | 41.29 | 40.0 | 40.65 | 40.12 | 384500.0 | 39.61 |
2020-05-27 | 40.73 | 38.75 | 40.44 | 40.49 | 441600.0 | 39.98 |
2020-05-26 | 40.47 | 39.25 | 40.0 | 39.99 | 275500.0 | 39.48 |
2020-05-22 | 39.48 | 38.68 | 39.05 | 38.98 | 177800.0 | 38.49 |
2020-05-21 | 39.83 | 38.82 | 39.54 | 38.88 | 244400.0 | 38.39 |
2020-05-20 | 39.84 | 38.84 | 39.12 | 39.78 | 343700.0 | 39.28 |
2020-05-19 | 39.18 | 37.43 | 37.43 | 38.43 | 421000.0 | 37.94 |
2020-05-18 | 37.42 | 35.73 | 35.73 | 37.18 | 303100.0 | 36.71 |
2020-05-15 | 36.08 | 34.86 | 34.95 | 35.63 | 678900.0 | 35.18 |
2020-05-14 | 35.18 | 33.38 | 34.54 | 35.16 | 356400.0 | 34.72 |
2020-05-13 | 36.69 | 34.77 | 36.65 | 35.02 | 311400.0 | 34.58 |
2020-05-12 | 38.62 | 36.77 | 38.53 | 36.85 | 280500.0 | 36.38 |
2020-05-11 | 39.0 | 38.19 | 38.19 | 38.59 | 294600.0 | 38.1 |
2020-05-08 | 39.74 | 37.91 | 38.94 | 38.6 | 465100.0 | 38.11 |
2020-05-07 | 38.4 | 37.55 | 37.89 | 38.22 | 385300.0 | 37.74 |
2020-05-06 | 39.04 | 37.03 | 38.8 | 37.34 | 347000.0 | 36.87 |
2020-05-05 | 39.58 | 38.45 | 39.01 | 38.58 | 536700.0 | 38.09 |
2020-05-04 | 39.39 | 38.03 | 38.23 | 38.66 | 246200.0 | 38.17 |
2020-05-01 | 40.47 | 38.46 | 39.91 | 38.5 | 271900.0 | 38.01 |
2020-04-30 | 41.64 | 40.37 | 41.64 | 40.91 | 368000.0 | 40.39 |
2020-04-29 | 42.24 | 39.29 | 40.0 | 41.72 | 383400.0 | 41.19 |
2020-04-28 | 39.88 | 38.85 | 39.41 | 39.22 | 306300.0 | 38.72 |
2020-04-27 | 39.03 | 37.79 | 37.79 | 38.75 | 486100.0 | 38.26 |
2020-04-24 | 37.83 | 37.15 | 37.57 | 37.69 | 227900.0 | 37.21 |
2020-04-23 | 38.09 | 37.18 | 37.57 | 37.42 | 229100.0 | 36.95 |
2020-04-22 | 37.85 | 36.76 | 36.76 | 37.57 | 292100.0 | 37.1 |
2020-04-21 | 37.47 | 35.88 | 36.82 | 36.33 | 279000.0 | 35.87 |
2020-04-20 | 37.96 | 36.95 | 36.98 | 37.7 | 320000.0 | 37.22 |
2020-04-17 | 37.86 | 36.57 | 37.06 | 37.75 | 234900.0 | 37.27 |
2020-04-16 | 37.15 | 35.76 | 36.37 | 36.3 | 361200.0 | 35.84 |
2020-04-15 | 37.16 | 35.06 | 35.79 | 36.39 | 357100.0 | 35.93 |
2020-04-14 | 37.14 | 36.03 | 36.75 | 36.75 | 212700.0 | 36.29 |
2020-04-13 | 36.47 | 34.88 | 35.71 | 35.92 | 292800.0 | 35.47 |
2020-04-09 | 37.96 | 35.68 | 37.0 | 35.97 | 389800.0 | 35.52 |
2020-04-08 | 36.87 | 35.41 | 35.65 | 36.64 | 293500.0 | 36.18 |
2020-04-07 | 35.99 | 34.81 | 35.7 | 35.29 | 522500.0 | 34.84 |
2020-04-06 | 34.73 | 32.46 | 33.5 | 34.59 | 469300.0 | 34.15 |
2020-04-03 | 32.68 | 31.01 | 31.61 | 32.43 | 573800.0 | 32.02 |
2020-04-02 | 32.73 | 30.96 | 31.91 | 31.68 | 372500.0 | 31.28 |
2020-04-01 | 32.21 | 30.01 | 31.63 | 32.02 | 612200.0 | 31.62 |
2020-03-31 | 32.87 | 31.03 | 31.25 | 32.0 | 721200.0 | 31.6 |
2020-03-30 | 34.38 | 31.07 | 33.2 | 31.49 | 784700.0 | 31.09 |
2020-03-27 | 33.42 | 31.0 | 32.4 | 33.01 | 933100.0 | 32.59 |
2020-03-26 | 36.11 | 33.35 | 33.35 | 34.85 | 1098500.0 | 34.41 |
2020-03-25 | 35.03 | 32.14 | 32.5 | 33.24 | 797400.0 | 32.82 |
2020-03-24 | 33.18 | 31.32 | 31.56 | 32.69 | 718800.0 | 32.28 |
2020-03-23 | 31.58 | 29.37 | 30.42 | 30.2 | 899300.0 | 29.82 |
2020-03-20 | 32.17 | 29.14 | 30.62 | 29.96 | 1152900.0 | 29.58 |
2020-03-19 | 31.86 | 28.75 | 29.52 | 30.47 | 636600.0 | 30.09 |
2020-03-18 | 30.98 | 28.57 | 29.74 | 29.75 | 945500.0 | 29.37 |
2020-03-17 | 32.66 | 29.77 | 31.29 | 31.39 | 719100.0 | 30.99 |
2020-03-16 | 31.21 | 28.09 | 28.6 | 30.76 | 708500.0 | 30.37 |
2020-03-13 | 33.4 | 30.1 | 32.75 | 32.4 | 651000.0 | 31.99 |
2020-03-12 | 32.2 | 28.14 | 30.43 | 31.3 | 667100.0 | 30.9 |
2020-03-11 | 33.38 | 31.91 | 32.82 | 32.6 | 497600.0 | 32.19 |
2020-03-10 | 34.05 | 31.46 | 32.37 | 33.83 | 460500.0 | 33.4 |
2020-03-09 | 32.85 | 30.65 | 32.0 | 31.22 | 398400.0 | 30.83 |
2020-03-06 | 35.24 | 33.49 | 33.85 | 34.55 | 265300.0 | 34.11 |
2020-03-05 | 36.1 | 34.61 | 35.47 | 34.96 | 352200.0 | 34.52 |
2020-03-04 | 36.86 | 35.37 | 36.15 | 36.69 | 313300.0 | 36.23 |
2020-03-03 | 37.76 | 34.96 | 37.68 | 35.6 | 377600.0 | 35.15 |
2020-03-02 | 37.72 | 36.52 | 37.72 | 37.7 | 264800.0 | 37.22 |
2020-02-28 | 37.39 | 35.6 | 36.08 | 37.29 | 807900.0 | 36.82 |
2020-02-27 | 39.1 | 37.46 | 38.47 | 37.51 | 372800.0 | 36.87 |
2020-02-26 | 41.0 | 39.07 | 40.54 | 39.45 | 252700.0 | 38.78 |
2020-02-25 | 42.66 | 40.19 | 42.17 | 40.28 | 266200.0 | 39.6 |
2020-02-24 | 42.58 | 41.61 | 42.07 | 41.98 | 254400.0 | 41.27 |
2020-02-21 | 45.03 | 43.3 | 44.84 | 43.68 | 271700.0 | 42.94 |
2020-02-20 | 45.0 | 44.02 | 44.59 | 44.95 | 279800.0 | 44.19 |
2020-02-19 | 45.13 | 44.43 | 44.79 | 44.61 | 218900.0 | 43.85 |
2020-02-18 | 45.19 | 44.53 | 44.96 | 44.54 | 413500.0 | 43.78 |