名前 | D/B/A Royal Caribbean Cruises Ltd. Common Stock |
ティッカー | RCL |
国 | United States |
上場年 | 1993.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 74.76 | 68.38 | 69.0 | 74.2 | 9392800.0 | 74.2 |
2021-02-12 | 68.3 | 66.65 | 66.66 | 67.63 | 3173500.0 | 67.63 |
2021-02-11 | 69.83 | 67.41 | 69.0 | 67.99 | 3277700.0 | 67.99 |
2021-02-10 | 70.69 | 68.54 | 69.25 | 68.77 | 4418300.0 | 68.77 |
2021-02-09 | 70.75 | 68.31 | 70.75 | 68.89 | 3017000.0 | 68.89 |
2021-02-08 | 72.5 | 70.58 | 72.5 | 70.7 | 2701200.0 | 70.7 |
2021-02-05 | 72.99 | 71.03 | 71.67 | 71.58 | 3131300.0 | 71.58 |
2021-02-04 | 71.87 | 69.88 | 70.4 | 70.84 | 3588800.0 | 70.84 |
2021-02-03 | 70.03 | 68.31 | 69.0 | 69.42 | 2907700.0 | 69.42 |
2021-02-02 | 68.91 | 65.84 | 67.17 | 68.68 | 3839200.0 | 68.68 |
2021-02-01 | 66.55 | 64.66 | 65.95 | 65.75 | 3547900.0 | 65.75 |
2021-01-29 | 69.33 | 64.26 | 68.65 | 65.0 | 5937800.0 | 65.0 |
2021-01-28 | 70.58 | 67.45 | 69.29 | 69.05 | 5089900.0 | 69.05 |
2021-01-27 | 68.53 | 64.34 | 65.43 | 66.18 | 4557600.0 | 66.18 |
2021-01-26 | 69.09 | 66.48 | 69.0 | 66.5 | 4754600.0 | 66.5 |
2021-01-25 | 70.86 | 66.91 | 70.73 | 68.42 | 7703000.0 | 68.42 |
2021-01-22 | 72.28 | 70.66 | 71.67 | 71.96 | 2636600.0 | 71.96 |
2021-01-21 | 73.51 | 71.02 | 72.5 | 72.66 | 3100000.0 | 72.66 |
2021-01-20 | 75.16 | 72.27 | 74.04 | 72.82 | 2432300.0 | 72.82 |
2021-01-19 | 74.67 | 72.46 | 74.0 | 73.48 | 2505600.0 | 73.48 |
2021-01-15 | 76.29 | 72.87 | 75.04 | 72.92 | 3125000.0 | 72.92 |
2021-01-14 | 76.53 | 73.37 | 73.59 | 75.84 | 5228200.0 | 75.84 |
2021-01-13 | 72.51 | 70.77 | 71.78 | 72.25 | 2772100.0 | 72.25 |
2021-01-12 | 72.71 | 70.81 | 72.14 | 72.47 | 2763100.0 | 72.47 |
2021-01-11 | 73.1 | 70.85 | 71.3 | 72.12 | 2725000.0 | 72.12 |
2021-01-08 | 75.49 | 71.96 | 74.91 | 72.97 | 3104200.0 | 72.97 |
2021-01-07 | 75.44 | 72.64 | 72.64 | 73.98 | 3993700.0 | 73.98 |
2021-01-06 | 74.07 | 71.14 | 72.7 | 72.2 | 3612500.0 | 72.2 |
2021-01-05 | 73.27 | 70.43 | 70.5 | 72.55 | 4029500.0 | 72.55 |
2021-01-04 | 75.24 | 69.89 | 74.8 | 70.72 | 5732800.0 | 70.72 |
2020-12-31 | 75.75 | 71.2 | 73.5 | 74.69 | 6272600.0 | 74.69 |
2020-12-30 | 74.07 | 71.19 | 71.6 | 73.75 | 4429400.0 | 73.75 |
2020-12-29 | 74.4 | 70.86 | 74.06 | 71.6 | 3461300.0 | 71.6 |
2020-12-28 | 73.99 | 71.2 | 71.9 | 72.89 | 3917600.0 | 72.89 |
2020-12-24 | 71.85 | 70.07 | 71.75 | 70.66 | 1712400.0 | 70.66 |
2020-12-23 | 72.87 | 70.11 | 70.15 | 71.42 | 3764200.0 | 71.42 |
2020-12-22 | 71.88 | 68.57 | 71.82 | 69.69 | 4562300.0 | 69.69 |
2020-12-21 | 72.24 | 68.75 | 69.01 | 71.82 | 4991100.0 | 71.82 |
2020-12-18 | 74.49 | 71.58 | 73.74 | 72.29 | 4961400.0 | 72.29 |
2020-12-17 | 74.48 | 72.61 | 74.02 | 73.94 | 3298300.0 | 73.94 |
2020-12-16 | 74.64 | 72.35 | 74.06 | 73.65 | 3570000.0 | 73.65 |
2020-12-15 | 74.71 | 70.75 | 74.65 | 74.05 | 7268700.0 | 74.05 |
2020-12-14 | 79.43 | 73.95 | 78.81 | 74.06 | 6263400.0 | 74.06 |
2020-12-11 | 81.46 | 76.26 | 80.99 | 76.46 | 6149100.0 | 76.46 |
2020-12-10 | 82.62 | 80.35 | 80.75 | 80.64 | 4513000.0 | 80.64 |
2020-12-09 | 84.97 | 80.87 | 83.91 | 82.37 | 6767500.0 | 82.37 |
2020-12-08 | 83.85 | 80.51 | 80.67 | 82.83 | 4374300.0 | 82.83 |
2020-12-07 | 82.44 | 80.3 | 82.25 | 81.62 | 5566400.0 | 81.62 |
2020-12-04 | 83.75 | 80.43 | 83.0 | 82.73 | 8543100.0 | 82.73 |
2020-12-03 | 85.1 | 81.02 | 81.24 | 84.4 | 5937600.0 | 84.4 |
2020-12-02 | 81.37 | 75.97 | 77.36 | 80.64 | 3845200.0 | 80.64 |
2020-12-01 | 80.68 | 78.15 | 80.0 | 78.29 | 3477600.0 | 78.29 |
2020-11-30 | 82.0 | 77.7 | 82.0 | 78.81 | 5833900.0 | 78.81 |
2020-11-27 | 82.15 | 80.43 | 80.58 | 81.48 | 2194300.0 | 81.48 |
2020-11-25 | 81.63 | 79.47 | 80.45 | 80.08 | 5114000.0 | 80.08 |
2020-11-24 | 82.59 | 78.34 | 79.13 | 81.63 | 8096200.0 | 81.63 |
2020-11-23 | 76.45 | 73.56 | 73.56 | 75.78 | 4973100.0 | 75.78 |
2020-11-20 | 75.14 | 72.53 | 74.72 | 72.58 | 4593000.0 | 72.58 |
2020-11-19 | 75.05 | 73.22 | 73.85 | 74.44 | 3532400.0 | 74.44 |
2020-11-18 | 76.49 | 74.05 | 74.11 | 74.13 | 5810000.0 | 74.13 |
2020-11-17 | 76.74 | 73.74 | 74.61 | 75.34 | 5924500.0 | 75.34 |
2020-11-16 | 77.23 | 74.02 | 75.79 | 75.5 | 12110100.0 | 75.5 |
2020-11-13 | 71.13 | 68.65 | 69.35 | 70.61 | 4567000.0 | 70.61 |
2020-11-12 | 71.12 | 67.67 | 68.07 | 68.1 | 6968100.0 | 68.1 |
2020-11-11 | 73.92 | 69.7 | 73.81 | 70.88 | 10404000.0 | 70.88 |
2020-11-10 | 74.63 | 71.36 | 74.03 | 73.73 | 11446100.0 | 73.73 |
2020-11-09 | 78.86 | 71.24 | 73.27 | 75.43 | 27736800.0 | 75.43 |
2020-11-06 | 59.98 | 58.2 | 59.81 | 58.57 | 4250900.0 | 58.57 |
2020-11-05 | 60.32 | 57.63 | 57.77 | 60.17 | 4516500.0 | 60.17 |
2020-11-04 | 58.61 | 56.4 | 57.21 | 56.98 | 3503500.0 | 56.98 |
2020-11-03 | 58.65 | 56.34 | 56.9 | 57.57 | 4837500.0 | 57.57 |
2020-11-02 | 57.1 | 53.85 | 55.0 | 57.02 | 7320100.0 | 57.02 |
2020-10-30 | 57.8 | 51.37 | 52.97 | 56.42 | 17043800.0 | 56.42 |
2020-10-29 | 54.37 | 51.33 | 53.02 | 53.83 | 8947300.0 | 53.83 |
2020-10-28 | 55.61 | 53.06 | 55.13 | 53.12 | 9382600.0 | 53.12 |
2020-10-27 | 59.41 | 57.28 | 58.09 | 57.38 | 5285500.0 | 57.38 |
2020-10-26 | 62.27 | 55.81 | 62.22 | 58.26 | 12161300.0 | 58.26 |
2020-10-23 | 64.77 | 62.88 | 63.91 | 64.48 | 5040600.0 | 64.48 |
2020-10-22 | 63.46 | 61.08 | 61.1 | 63.39 | 6314300.0 | 63.39 |
2020-10-21 | 61.57 | 60.02 | 61.56 | 60.69 | 3869300.0 | 60.69 |
2020-10-20 | 62.04 | 60.02 | 60.8 | 61.79 | 6258700.0 | 61.79 |
2020-10-19 | 60.87 | 58.77 | 59.52 | 59.71 | 6251900.0 | 59.71 |
2020-10-16 | 59.98 | 57.9 | 59.49 | 58.83 | 6332200.0 | 58.83 |
2020-10-15 | 59.55 | 57.85 | 58.67 | 59.38 | 7955200.0 | 59.38 |
2020-10-14 | 62.48 | 59.64 | 61.35 | 59.91 | 18072000.0 | 59.91 |
2020-10-13 | 64.64 | 60.03 | 64.19 | 60.61 | 23821400.0 | 60.61 |
2020-10-12 | 70.73 | 69.18 | 70.36 | 69.83 | 4336100.0 | 69.83 |
2020-10-09 | 72.11 | 68.8 | 69.4 | 71.09 | 6369900.0 | 71.09 |
2020-10-08 | 69.36 | 67.25 | 68.81 | 69.29 | 4740300.0 | 69.29 |
2020-10-07 | 68.64 | 66.1 | 67.47 | 68.02 | 4551400.0 | 68.02 |
2020-10-06 | 69.91 | 65.77 | 66.0 | 66.18 | 7355400.0 | 66.18 |
2020-10-05 | 66.1 | 64.5 | 65.0 | 65.25 | 3575800.0 | 65.25 |
2020-10-02 | 65.76 | 62.3 | 62.5 | 65.26 | 4949000.0 | 65.26 |
2020-10-01 | 65.92 | 63.57 | 65.15 | 65.55 | 5432000.0 | 65.55 |
2020-09-30 | 68.21 | 64.18 | 66.47 | 64.73 | 7979400.0 | 64.73 |
2020-09-29 | 66.23 | 63.51 | 65.86 | 64.4 | 4396300.0 | 64.4 |
2020-09-28 | 66.83 | 63.32 | 66.13 | 66.09 | 5677500.0 | 66.09 |
2020-09-25 | 64.91 | 61.78 | 63.22 | 64.59 | 7922100.0 | 64.59 |
2020-09-24 | 61.24 | 58.27 | 60.64 | 59.97 | 6456400.0 | 59.97 |
2020-09-23 | 65.1 | 61.17 | 63.02 | 61.24 | 5252900.0 | 61.24 |
2020-09-22 | 63.06 | 60.66 | 61.0 | 62.37 | 5057600.0 | 62.37 |
2020-09-21 | 62.62 | 59.12 | 62.09 | 60.71 | 8709800.0 | 60.71 |
2020-09-18 | 69.08 | 64.52 | 68.5 | 65.45 | 9855000.0 | 65.45 |
2020-09-17 | 70.42 | 67.51 | 68.05 | 68.75 | 5638300.0 | 68.75 |
2020-09-16 | 71.25 | 67.0 | 67.69 | 69.61 | 6676100.0 | 69.61 |
2020-09-15 | 70.84 | 66.94 | 70.69 | 67.69 | 8654800.0 | 67.69 |
2020-09-14 | 71.18 | 69.36 | 70.33 | 70.94 | 4715900.0 | 70.94 |
2020-09-11 | 70.58 | 68.15 | 70.49 | 69.34 | 4109400.0 | 69.34 |
2020-09-10 | 74.07 | 70.09 | 70.73 | 70.14 | 6334400.0 | 70.14 |
2020-09-09 | 70.8 | 67.61 | 70.62 | 70.11 | 6760600.0 | 70.11 |
2020-09-08 | 73.5 | 69.55 | 70.02 | 71.51 | 7383800.0 | 71.51 |
2020-09-04 | 73.12 | 68.58 | 72.47 | 71.95 | 7898800.0 | 71.95 |
2020-09-03 | 74.44 | 68.93 | 71.1 | 70.2 | 12987800.0 | 70.2 |
2020-09-02 | 69.18 | 66.73 | 69.18 | 68.37 | 6132200.0 | 68.37 |
2020-09-01 | 69.17 | 65.67 | 66.99 | 68.51 | 6154000.0 | 68.51 |
2020-08-31 | 71.55 | 68.2 | 70.13 | 68.84 | 8218300.0 | 68.84 |
2020-08-28 | 71.25 | 66.64 | 67.81 | 70.12 | 13883000.0 | 70.12 |
2020-08-27 | 67.57 | 63.97 | 64.04 | 66.6 | 9902900.0 | 66.6 |
2020-08-26 | 64.08 | 61.89 | 63.72 | 62.84 | 5710300.0 | 62.84 |
2020-08-25 | 65.09 | 62.7 | 64.58 | 64.07 | 7931400.0 | 64.07 |
2020-08-24 | 65.2 | 61.2 | 63.04 | 64.43 | 12221500.0 | 64.43 |
2020-08-21 | 63.03 | 61.29 | 61.51 | 61.53 | 5980700.0 | 61.53 |
2020-08-20 | 61.76 | 59.27 | 59.96 | 61.53 | 5405900.0 | 61.53 |
2020-08-19 | 64.15 | 60.04 | 60.21 | 61.09 | 10438600.0 | 61.09 |
2020-08-18 | 60.58 | 58.71 | 60.0 | 60.4 | 7827000.0 | 60.4 |
2020-08-17 | 60.55 | 58.56 | 60.35 | 60.29 | 8085100.0 | 60.29 |
2020-08-14 | 60.75 | 57.6 | 57.93 | 60.5 | 9203400.0 | 60.5 |
2020-08-13 | 59.65 | 56.39 | 56.71 | 58.5 | 8594100.0 | 58.5 |
2020-08-12 | 60.77 | 55.03 | 60.52 | 57.19 | 12717200.0 | 57.19 |
2020-08-11 | 62.19 | 58.29 | 61.48 | 58.67 | 18211800.0 | 58.67 |
2020-08-10 | 58.26 | 51.11 | 51.11 | 57.31 | 19738000.0 | 57.31 |
2020-08-07 | 52.33 | 49.46 | 50.71 | 52.1 | 8386200.0 | 52.1 |
2020-08-06 | 51.58 | 48.55 | 48.9 | 51.1 | 8729700.0 | 51.1 |
2020-08-05 | 50.85 | 48.38 | 50.56 | 49.53 | 9940100.0 | 49.53 |
2020-08-04 | 50.09 | 47.15 | 47.26 | 49.13 | 7519900.0 | 49.13 |
2020-08-03 | 47.95 | 45.71 | 47.58 | 47.39 | 9292700.0 | 47.39 |
2020-07-31 | 50.3 | 47.88 | 50.02 | 48.71 | 7496600.0 | 48.71 |
2020-07-30 | 50.69 | 49.1 | 50.2 | 50.3 | 5437600.0 | 50.3 |
2020-07-29 | 51.44 | 49.62 | 51.16 | 51.0 | 4947500.0 | 51.0 |
2020-07-28 | 51.99 | 49.25 | 49.35 | 50.83 | 10081400.0 | 50.83 |
2020-07-27 | 50.59 | 48.22 | 50.58 | 49.3 | 7319600.0 | 49.3 |
2020-07-24 | 52.42 | 49.6 | 50.0 | 50.83 | 7006500.0 | 50.83 |
2020-07-23 | 51.43 | 49.4 | 50.5 | 50.45 | 11370100.0 | 50.45 |
2020-07-22 | 52.66 | 51.38 | 52.06 | 51.45 | 7258700.0 | 51.45 |
2020-07-21 | 53.96 | 51.96 | 52.9 | 52.8 | 8717300.0 | 52.8 |
2020-07-20 | 54.78 | 51.97 | 53.82 | 52.4 | 7672500.0 | 52.4 |
2020-07-17 | 54.37 | 51.5 | 52.11 | 53.14 | 10959700.0 | 53.14 |
2020-07-16 | 56.15 | 53.75 | 55.41 | 53.94 | 16256700.0 | 53.94 |
2020-07-15 | 58.68 | 51.35 | 51.49 | 58.36 | 33940100.0 | 58.36 |
2020-07-14 | 48.72 | 47.14 | 48.72 | 48.15 | 10562700.0 | 48.15 |
2020-07-13 | 52.9 | 49.36 | 52.09 | 49.54 | 13636900.0 | 49.54 |
2020-07-10 | 51.95 | 46.13 | 47.03 | 51.77 | 20560000.0 | 51.77 |
2020-07-09 | 51.1 | 46.55 | 50.92 | 47.12 | 13952500.0 | 47.12 |
2020-07-08 | 50.43 | 46.51 | 46.97 | 50.07 | 12332700.0 | 50.07 |
2020-07-07 | 49.75 | 47.42 | 48.91 | 47.56 | 9986200.0 | 47.56 |
2020-07-06 | 51.49 | 47.89 | 50.29 | 50.02 | 13304500.0 | 50.02 |
2020-07-02 | 53.62 | 49.36 | 52.97 | 49.51 | 13823700.0 | 49.51 |
2020-07-01 | 55.62 | 50.45 | 51.99 | 50.83 | 17917100.0 | 50.83 |
2020-06-30 | 50.77 | 47.78 | 49.6 | 50.3 | 14819000.0 | 50.3 |
2020-06-29 | 50.49 | 45.06 | 46.09 | 50.3 | 17409100.0 | 50.3 |
2020-06-26 | 48.91 | 45.43 | 48.62 | 46.41 | 14396000.0 | 46.41 |
2020-06-25 | 49.19 | 45.25 | 45.35 | 48.58 | 21698800.0 | 48.58 |
2020-06-24 | 52.46 | 46.52 | 51.9 | 48.24 | 26872900.0 | 48.24 |
2020-06-23 | 54.6 | 51.35 | 52.62 | 54.36 | 18591800.0 | 54.36 |
2020-06-22 | 54.14 | 50.35 | 53.5 | 51.86 | 26221000.0 | 51.86 |
2020-06-19 | 61.12 | 54.72 | 60.96 | 55.27 | 24765400.0 | 55.27 |
2020-06-18 | 61.69 | 56.21 | 56.55 | 59.35 | 21486000.0 | 59.35 |
2020-06-17 | 60.24 | 56.76 | 59.01 | 58.03 | 21713300.0 | 58.03 |
2020-06-16 | 66.89 | 60.54 | 66.5 | 62.5 | 21519800.0 | 62.5 |
2020-06-15 | 61.78 | 55.32 | 55.75 | 60.83 | 20473000.0 | 60.83 |
2020-06-12 | 62.7 | 57.0 | 60.6 | 61.18 | 25944800.0 | 61.18 |
2020-06-11 | 60.0 | 54.07 | 56.02 | 54.51 | 29730900.0 | 54.51 |
2020-06-10 | 67.84 | 60.8 | 67.84 | 63.59 | 25167000.0 | 63.59 |
2020-06-09 | 71.72 | 66.63 | 70.83 | 69.91 | 22273600.0 | 69.91 |
2020-06-08 | 75.55 | 70.1 | 75.06 | 75.12 | 32661300.0 | 75.12 |
2020-06-05 | 74.59 | 64.6 | 64.86 | 69.44 | 61286500.0 | 69.44 |
2020-06-04 | 60.32 | 55.58 | 57.45 | 57.69 | 33102100.0 | 57.69 |
2020-06-03 | 58.8 | 54.6 | 54.7 | 58.11 | 18385800.0 | 58.11 |
2020-06-02 | 58.44 | 55.39 | 57.26 | 56.0 | 18216000.0 | 56.0 |
2020-06-01 | 56.07 | 51.56 | 52.0 | 55.64 | 19886400.0 | 55.64 |
2020-05-29 | 52.82 | 49.09 | 50.0 | 51.87 | 19136700.0 | 51.87 |
2020-05-28 | 54.7 | 51.33 | 53.44 | 51.7 | 21502300.0 | 51.7 |
2020-05-27 | 55.32 | 49.3 | 54.14 | 54.29 | 31922200.0 | 54.29 |
2020-05-26 | 50.36 | 46.67 | 47.11 | 49.56 | 27211800.0 | 49.56 |
2020-05-22 | 45.4 | 42.02 | 44.65 | 43.14 | 15272600.0 | 43.14 |
2020-05-21 | 45.07 | 40.35 | 41.2 | 43.35 | 28093800.0 | 43.35 |
2020-05-20 | 43.62 | 39.71 | 43.2 | 40.73 | 22451000.0 | 40.73 |
2020-05-19 | 44.31 | 40.92 | 43.76 | 42.15 | 17966900.0 | 42.15 |
2020-05-18 | 44.98 | 41.2 | 41.2 | 43.7 | 29413800.0 | 43.7 |
2020-05-15 | 38.27 | 34.37 | 34.4 | 37.45 | 18249400.0 | 37.45 |
2020-05-14 | 35.87 | 31.41 | 33.0 | 35.15 | 22829500.0 | 35.15 |
2020-05-13 | 37.01 | 33.4 | 36.98 | 34.53 | 22563500.0 | 34.53 |
2020-05-12 | 39.22 | 36.32 | 38.95 | 36.34 | 10499900.0 | 36.34 |
2020-05-11 | 39.48 | 37.78 | 39.11 | 38.07 | 9389600.0 | 38.07 |
2020-05-08 | 41.39 | 38.55 | 40.3 | 39.92 | 15961900.0 | 39.92 |
2020-05-07 | 38.97 | 36.45 | 36.48 | 38.03 | 13834900.0 | 38.03 |
2020-05-06 | 38.5 | 36.0 | 38.21 | 36.11 | 15416900.0 | 36.11 |
2020-05-05 | 42.27 | 37.02 | 41.63 | 37.2 | 25370100.0 | 37.2 |
2020-05-04 | 41.75 | 37.02 | 37.61 | 41.37 | 22844900.0 | 41.37 |
2020-05-01 | 44.74 | 40.6 | 43.13 | 40.77 | 20273800.0 | 40.77 |
2020-04-30 | 48.56 | 44.38 | 47.51 | 46.77 | 21274400.0 | 46.77 |
2020-04-29 | 48.6 | 44.42 | 45.0 | 48.06 | 28659800.0 | 48.06 |
2020-04-28 | 43.01 | 39.57 | 41.9 | 41.59 | 23428800.0 | 41.59 |
2020-04-27 | 39.58 | 35.86 | 36.33 | 39.47 | 19029200.0 | 39.47 |
2020-04-24 | 37.48 | 35.0 | 37.1 | 35.68 | 14786600.0 | 35.68 |
2020-04-23 | 37.2 | 34.13 | 34.37 | 36.88 | 21504000.0 | 36.88 |
2020-04-22 | 35.74 | 33.62 | 35.34 | 34.01 | 9862300.0 | 34.01 |
2020-04-21 | 35.77 | 33.5 | 34.5 | 34.43 | 15515200.0 | 34.43 |
2020-04-20 | 37.21 | 34.91 | 35.51 | 35.99 | 15153000.0 | 35.99 |
2020-04-17 | 37.61 | 35.0 | 37.11 | 37.39 | 24741700.0 | 37.39 |
2020-04-16 | 37.07 | 33.01 | 36.5 | 34.01 | 24760200.0 | 34.01 |
2020-04-15 | 37.85 | 34.4 | 35.02 | 36.98 | 22565500.0 | 36.98 |
2020-04-14 | 39.0 | 35.36 | 35.95 | 37.84 | 32458600.0 | 37.84 |
2020-04-13 | 36.7 | 33.25 | 36.32 | 33.37 | 34049200.0 | 33.37 |
2020-04-09 | 45.12 | 36.76 | 40.82 | 40.22 | 46354400.0 | 40.22 |
2020-04-08 | 37.8 | 33.65 | 34.88 | 37.56 | 28694300.0 | 37.56 |
2020-04-07 | 39.75 | 31.65 | 35.31 | 33.55 | 51068300.0 | 33.55 |
2020-04-06 | 30.21 | 25.85 | 26.8 | 29.61 | 33519300.0 | 29.61 |
2020-04-03 | 26.21 | 22.25 | 25.71 | 24.39 | 26467300.0 | 24.39 |
2020-04-02 | 27.95 | 23.95 | 25.5 | 24.82 | 29239400.0 | 24.82 |
2020-04-01 | 30.86 | 25.6 | 30.3 | 25.77 | 24415500.0 | 25.77 |
2020-03-31 | 35.65 | 28.3 | 28.64 | 32.17 | 26187400.0 | 32.17 |
2020-03-30 | 32.63 | 28.1 | 32.31 | 29.77 | 25443700.0 | 29.77 |
2020-03-27 | 37.53 | 32.8 | 37.51 | 34.5 | 31129200.0 | 34.5 |
2020-03-26 | 49.87 | 37.85 | 42.83 | 40.61 | 35085100.0 | 40.61 |
2020-03-25 | 45.45 | 34.71 | 40.5 | 42.41 | 32761400.0 | 42.41 |
2020-03-24 | 39.59 | 32.14 | 34.5 | 34.47 | 28057200.0 | 34.47 |
2020-03-23 | 29.32 | 22.77 | 24.03 | 28.19 | 20278800.0 | 28.19 |
2020-03-20 | 28.1 | 22.0 | 24.45 | 23.81 | 22221500.0 | 23.81 |
2020-03-19 | 24.15 | 20.55 | 21.76 | 22.41 | 17031500.0 | 22.41 |
2020-03-18 | 26.3 | 19.25 | 26.02 | 22.33 | 24554800.0 | 22.33 |
2020-03-17 | 31.44 | 26.83 | 31.22 | 27.66 | 18129200.0 | 27.66 |
2020-03-16 | 35.48 | 29.28 | 29.9 | 29.94 | 25379100.0 | 29.94 |
2020-03-13 | 37.34 | 28.61 | 37.01 | 32.33 | 27483000.0 | 32.33 |
2020-03-12 | 39.56 | 29.01 | 34.0 | 30.27 | 28866300.0 | 30.27 |
2020-03-11 | 51.0 | 41.2 | 48.56 | 44.37 | 23724700.0 | 44.37 |
2020-03-10 | 52.7 | 40.2 | 51.03 | 51.67 | 30322600.0 | 51.67 |
2020-03-09 | 56.3 | 47.36 | 56.23 | 48.27 | 19180300.0 | 48.27 |
2020-03-06 | 70.33 | 60.36 | 62.7 | 65.01 | 16949000.0 | 65.01 |
2020-03-05 | 75.92 | 64.18 | 75.03 | 65.78 | 16079000.0 | 65.78 |
2020-03-04 | 80.15 | 75.32 | 79.95 | 79.36 | 10264600.0 | 78.58 |
2020-03-03 | 81.94 | 76.78 | 81.76 | 78.19 | 7591300.0 | 77.42 |
2020-03-02 | 81.51 | 76.78 | 81.5 | 80.56 | 7890200.0 | 79.77 |
2020-02-28 | 81.36 | 73.48 | 73.92 | 80.41 | 9940200.0 | 79.62 |
2020-02-27 | 80.57 | 70.5 | 79.51 | 77.0 | 14785900.0 | 76.24 |
2020-02-26 | 90.98 | 81.82 | 90.44 | 82.34 | 9748000.0 | 81.53 |
2020-02-25 | 98.36 | 89.29 | 97.78 | 89.55 | 5906100.0 | 88.67 |
2020-02-24 | 101.0 | 96.39 | 99.95 | 96.61 | 7476900.0 | 95.66 |
2020-02-21 | 109.06 | 105.15 | 108.84 | 106.11 | 3352400.0 | 105.07 |
2020-02-20 | 110.99 | 109.42 | 110.87 | 109.8 | 2867900.0 | 108.72 |
2020-02-19 | 112.27 | 110.67 | 111.21 | 111.01 | 2531900.0 | 109.92 |
2020-02-18 | 112.76 | 110.71 | 112.49 | 111.41 | 2977800.0 | 110.31 |