名前 | Dr. Reddy's Laboratories Ltd Common Stock |
ティッカー | RDY |
国 | India |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 65.1 | 63.97 | 65.03 | 64.02 | 146200.0 | 64.02 |
2021-02-12 | 66.0 | 65.15 | 65.5 | 65.9 | 135600.0 | 65.9 |
2021-02-11 | 66.33 | 65.72 | 65.83 | 66.18 | 126700.0 | 66.18 |
2021-02-10 | 66.04 | 65.37 | 65.88 | 65.72 | 215800.0 | 65.72 |
2021-02-09 | 66.19 | 65.59 | 65.7 | 65.94 | 217000.0 | 65.94 |
2021-02-08 | 66.51 | 65.67 | 65.97 | 65.92 | 195300.0 | 65.92 |
2021-02-05 | 65.67 | 64.23 | 64.67 | 65.59 | 398900.0 | 65.59 |
2021-02-04 | 63.9 | 62.81 | 63.69 | 63.51 | 341300.0 | 63.51 |
2021-02-03 | 63.68 | 62.3 | 63.5 | 62.62 | 430300.0 | 62.62 |
2021-02-02 | 61.77 | 60.84 | 61.39 | 60.97 | 391800.0 | 60.97 |
2021-02-01 | 60.78 | 58.37 | 60.78 | 59.17 | 356400.0 | 59.17 |
2021-01-29 | 64.25 | 61.13 | 64.25 | 61.28 | 384700.0 | 61.28 |
2021-01-28 | 66.78 | 66.06 | 66.31 | 66.06 | 286200.0 | 66.06 |
2021-01-27 | 66.88 | 65.68 | 66.88 | 65.76 | 267300.0 | 65.76 |
2021-01-26 | 69.35 | 68.45 | 69.35 | 68.59 | 224100.0 | 68.59 |
2021-01-25 | 69.65 | 69.18 | 69.57 | 69.34 | 104400.0 | 69.34 |
2021-01-22 | 69.06 | 68.34 | 68.35 | 68.83 | 132500.0 | 68.83 |
2021-01-21 | 69.25 | 68.5 | 69.23 | 68.71 | 71200.0 | 68.71 |
2021-01-20 | 69.88 | 69.27 | 69.75 | 69.64 | 117400.0 | 69.64 |
2021-01-19 | 70.37 | 69.16 | 69.77 | 69.64 | 139300.0 | 69.64 |
2021-01-15 | 71.44 | 70.6 | 71.05 | 71.06 | 164000.0 | 71.06 |
2021-01-14 | 72.58 | 71.52 | 71.8 | 72.01 | 156700.0 | 72.01 |
2021-01-13 | 71.94 | 71.19 | 71.39 | 71.76 | 100600.0 | 71.76 |
2021-01-12 | 72.65 | 71.61 | 72.56 | 72.05 | 208700.0 | 72.05 |
2021-01-11 | 73.33 | 72.52 | 72.54 | 73.08 | 187600.0 | 73.08 |
2021-01-08 | 72.39 | 71.35 | 72.24 | 71.75 | 246700.0 | 71.75 |
2021-01-07 | 72.13 | 71.0 | 72.07 | 71.42 | 191700.0 | 71.42 |
2021-01-06 | 72.21 | 71.27 | 72.08 | 72.19 | 116900.0 | 72.19 |
2021-01-05 | 72.09 | 71.11 | 71.41 | 72.08 | 139600.0 | 72.08 |
2021-01-04 | 73.39 | 70.53 | 73.39 | 71.22 | 213000.0 | 71.22 |
2020-12-31 | 71.43 | 70.41 | 70.98 | 71.29 | 46300.0 | 71.29 |
2020-12-30 | 70.97 | 70.45 | 70.48 | 70.74 | 77100.0 | 70.74 |
2020-12-29 | 70.38 | 69.69 | 70.2 | 70.14 | 52200.0 | 70.14 |
2020-12-28 | 71.0 | 70.06 | 70.53 | 70.42 | 37600.0 | 70.42 |
2020-12-24 | 70.72 | 70.12 | 70.12 | 70.43 | 34700.0 | 70.43 |
2020-12-23 | 70.52 | 69.68 | 70.01 | 70.38 | 147600.0 | 70.38 |
2020-12-22 | 69.78 | 69.08 | 69.08 | 69.31 | 167500.0 | 69.31 |
2020-12-21 | 69.29 | 67.77 | 68.79 | 68.18 | 134800.0 | 68.18 |
2020-12-18 | 70.78 | 69.71 | 70.4 | 70.54 | 334900.0 | 70.54 |
2020-12-17 | 69.13 | 68.55 | 68.75 | 68.77 | 147000.0 | 68.77 |
2020-12-16 | 68.87 | 67.9 | 68.5 | 68.08 | 82900.0 | 68.08 |
2020-12-15 | 68.49 | 67.68 | 68.33 | 68.46 | 138500.0 | 68.46 |
2020-12-14 | 68.81 | 68.02 | 68.59 | 68.02 | 74800.0 | 68.02 |
2020-12-11 | 68.56 | 67.81 | 67.96 | 68.24 | 76700.0 | 68.24 |
2020-12-10 | 68.54 | 67.78 | 68.13 | 68.33 | 87900.0 | 68.33 |
2020-12-09 | 68.37 | 67.26 | 67.93 | 68.0 | 181000.0 | 68.0 |
2020-12-08 | 67.97 | 67.48 | 67.48 | 67.75 | 108900.0 | 67.75 |
2020-12-07 | 67.9 | 67.46 | 67.51 | 67.6 | 124300.0 | 67.6 |
2020-12-04 | 66.34 | 65.9 | 65.97 | 66.01 | 127100.0 | 66.01 |
2020-12-03 | 66.43 | 65.73 | 66.19 | 65.87 | 213100.0 | 65.87 |
2020-12-02 | 65.8 | 65.27 | 65.64 | 65.49 | 120800.0 | 65.49 |
2020-12-01 | 65.91 | 65.09 | 65.42 | 65.84 | 114300.0 | 65.84 |
2020-11-30 | 65.77 | 65.06 | 65.5 | 65.59 | 152600.0 | 65.59 |
2020-11-27 | 65.57 | 64.68 | 64.74 | 65.37 | 90500.0 | 65.37 |
2020-11-25 | 64.59 | 63.89 | 64.59 | 64.33 | 151100.0 | 64.33 |
2020-11-24 | 65.73 | 65.23 | 65.5 | 65.53 | 271000.0 | 65.53 |
2020-11-23 | 64.86 | 63.94 | 64.2 | 64.06 | 222700.0 | 64.06 |
2020-11-20 | 63.18 | 62.55 | 63.03 | 63.02 | 92900.0 | 63.02 |
2020-11-19 | 63.44 | 62.47 | 62.94 | 63.04 | 151000.0 | 63.04 |
2020-11-18 | 63.24 | 62.42 | 62.87 | 62.61 | 187000.0 | 62.61 |
2020-11-17 | 63.87 | 62.6 | 63.49 | 63.33 | 290300.0 | 63.33 |
2020-11-16 | 64.05 | 63.52 | 64.05 | 63.89 | 164200.0 | 63.89 |
2020-11-13 | 65.08 | 64.18 | 64.77 | 64.35 | 147600.0 | 64.35 |
2020-11-12 | 64.41 | 64.05 | 64.4 | 64.27 | 112600.0 | 64.27 |
2020-11-11 | 65.57 | 64.3 | 64.99 | 64.49 | 242500.0 | 64.49 |
2020-11-10 | 64.09 | 62.65 | 64.09 | 62.96 | 242300.0 | 62.96 |
2020-11-09 | 67.17 | 64.12 | 67.17 | 64.4 | 158800.0 | 64.4 |
2020-11-06 | 67.25 | 66.43 | 66.45 | 66.7 | 134500.0 | 66.7 |
2020-11-05 | 68.0 | 67.17 | 68.0 | 67.57 | 131700.0 | 67.57 |
2020-11-04 | 68.54 | 67.15 | 67.36 | 67.77 | 280000.0 | 67.77 |
2020-11-03 | 66.78 | 65.61 | 65.77 | 66.47 | 261100.0 | 66.47 |
2020-11-02 | 66.11 | 64.83 | 64.91 | 65.92 | 164600.0 | 65.92 |
2020-10-30 | 65.71 | 64.38 | 65.34 | 64.81 | 154400.0 | 64.81 |
2020-10-29 | 66.81 | 65.24 | 65.5 | 66.23 | 176600.0 | 66.23 |
2020-10-28 | 65.83 | 64.45 | 65.7 | 64.89 | 261300.0 | 64.89 |
2020-10-27 | 68.98 | 67.86 | 68.06 | 68.02 | 224600.0 | 68.02 |
2020-10-26 | 67.2 | 66.28 | 66.64 | 66.9 | 203100.0 | 66.9 |
2020-10-23 | 67.8 | 66.91 | 67.71 | 67.29 | 166000.0 | 67.29 |
2020-10-22 | 68.17 | 67.49 | 67.49 | 67.81 | 194500.0 | 67.81 |
2020-10-21 | 68.6 | 67.34 | 68.0 | 67.61 | 187600.0 | 67.61 |
2020-10-20 | 68.82 | 68.24 | 68.33 | 68.48 | 103000.0 | 68.48 |
2020-10-19 | 68.81 | 67.85 | 68.76 | 67.94 | 153200.0 | 67.94 |
2020-10-16 | 69.3 | 68.59 | 68.75 | 68.81 | 98200.0 | 68.81 |
2020-10-15 | 68.76 | 67.92 | 68.48 | 68.32 | 175200.0 | 68.32 |
2020-10-14 | 69.9 | 69.59 | 69.61 | 69.81 | 179700.0 | 69.81 |
2020-10-13 | 70.51 | 69.66 | 70.03 | 70.04 | 177200.0 | 70.04 |
2020-10-12 | 71.3 | 70.58 | 70.58 | 70.77 | 173700.0 | 70.77 |
2020-10-09 | 70.32 | 69.7 | 70.06 | 70.03 | 120100.0 | 70.03 |
2020-10-08 | 70.82 | 70.12 | 70.24 | 70.4 | 176600.0 | 70.4 |
2020-10-07 | 69.11 | 68.57 | 69.06 | 68.65 | 310300.0 | 68.65 |
2020-10-06 | 69.88 | 69.04 | 69.76 | 69.13 | 263900.0 | 69.13 |
2020-10-05 | 70.75 | 69.76 | 69.92 | 70.46 | 296800.0 | 70.46 |
2020-10-02 | 69.8 | 68.56 | 69.06 | 69.31 | 77400.0 | 69.31 |
2020-10-01 | 69.86 | 69.18 | 69.33 | 69.77 | 120800.0 | 69.77 |
2020-09-30 | 70.24 | 69.32 | 69.77 | 69.56 | 398800.0 | 69.56 |
2020-09-29 | 68.89 | 68.37 | 68.66 | 68.65 | 195500.0 | 68.65 |
2020-09-28 | 69.6 | 68.53 | 69.6 | 69.01 | 261500.0 | 69.01 |
2020-09-25 | 69.87 | 68.7 | 68.9 | 69.6 | 322700.0 | 69.6 |
2020-09-24 | 68.08 | 67.26 | 68.07 | 67.76 | 243400.0 | 67.76 |
2020-09-23 | 69.24 | 68.33 | 69.1 | 68.56 | 269300.0 | 68.56 |
2020-09-22 | 70.13 | 69.54 | 70.06 | 70.01 | 183600.0 | 70.01 |
2020-09-21 | 70.19 | 68.8 | 70.15 | 69.78 | 175700.0 | 69.78 |
2020-09-18 | 73.5 | 71.88 | 72.74 | 72.41 | 564000.0 | 72.41 |
2020-09-17 | 66.69 | 64.8 | 64.87 | 66.55 | 214200.0 | 66.55 |
2020-09-16 | 63.81 | 62.3 | 62.77 | 62.63 | 173500.0 | 62.63 |
2020-09-15 | 61.03 | 60.39 | 60.55 | 60.49 | 175400.0 | 60.49 |
2020-09-14 | 60.07 | 59.6 | 59.87 | 59.69 | 69400.0 | 59.69 |
2020-09-11 | 60.38 | 59.79 | 60.2 | 59.9 | 57900.0 | 59.9 |
2020-09-10 | 60.49 | 59.73 | 59.99 | 59.82 | 178500.0 | 59.82 |
2020-09-09 | 61.17 | 59.92 | 59.92 | 60.78 | 145000.0 | 60.78 |
2020-09-08 | 59.64 | 58.16 | 58.34 | 58.67 | 167300.0 | 58.67 |
2020-09-04 | 59.14 | 57.86 | 58.21 | 58.8 | 150800.0 | 58.8 |
2020-09-03 | 60.45 | 59.2 | 60.0 | 59.58 | 178900.0 | 59.58 |
2020-09-02 | 59.77 | 58.51 | 59.05 | 59.65 | 127200.0 | 59.65 |
2020-09-01 | 59.82 | 58.71 | 59.7 | 59.12 | 185300.0 | 59.12 |
2020-08-31 | 58.76 | 57.54 | 58.08 | 58.17 | 163300.0 | 58.17 |
2020-08-28 | 59.63 | 59.12 | 59.43 | 59.38 | 79300.0 | 59.38 |
2020-08-27 | 60.17 | 59.31 | 60.01 | 59.7 | 132400.0 | 59.7 |
2020-08-26 | 60.14 | 59.22 | 60.0 | 59.85 | 89600.0 | 59.85 |
2020-08-25 | 60.29 | 59.61 | 59.84 | 59.89 | 137800.0 | 59.89 |
2020-08-24 | 60.6 | 59.73 | 60.5 | 60.1 | 62800.0 | 60.1 |
2020-08-21 | 60.21 | 59.43 | 59.88 | 60.04 | 70100.0 | 60.04 |
2020-08-20 | 59.67 | 58.79 | 59.44 | 59.65 | 66800.0 | 59.65 |
2020-08-19 | 60.81 | 59.5 | 60.81 | 59.6 | 169400.0 | 59.6 |
2020-08-18 | 61.36 | 60.68 | 61.36 | 60.93 | 108500.0 | 60.93 |
2020-08-17 | 61.58 | 60.67 | 61.13 | 61.12 | 122900.0 | 61.12 |
2020-08-14 | 60.97 | 60.59 | 60.59 | 60.79 | 92000.0 | 60.79 |
2020-08-13 | 60.82 | 60.17 | 60.35 | 60.7 | 157800.0 | 60.7 |
2020-08-12 | 61.66 | 60.46 | 60.7 | 60.9 | 141500.0 | 60.9 |
2020-08-11 | 61.95 | 60.87 | 61.91 | 61.26 | 126700.0 | 61.26 |
2020-08-10 | 62.6 | 61.8 | 62.17 | 62.3 | 176400.0 | 62.3 |
2020-08-07 | 61.12 | 60.2 | 61.01 | 60.78 | 64900.0 | 60.78 |
2020-08-06 | 61.58 | 60.81 | 61.11 | 61.18 | 90500.0 | 61.18 |
2020-08-05 | 61.54 | 60.7 | 61.51 | 61.32 | 126300.0 | 61.32 |
2020-08-04 | 61.95 | 60.83 | 61.01 | 61.42 | 214200.0 | 61.42 |
2020-08-03 | 60.89 | 59.73 | 60.63 | 60.12 | 150500.0 | 60.12 |
2020-07-31 | 60.95 | 60.2 | 60.25 | 60.8 | 170700.0 | 60.8 |
2020-07-30 | 60.31 | 58.81 | 59.54 | 59.92 | 271700.0 | 59.92 |
2020-07-29 | 58.86 | 56.77 | 57.93 | 58.62 | 333300.0 | 58.62 |
2020-07-28 | 54.96 | 53.69 | 53.84 | 54.48 | 180100.0 | 54.48 |
2020-07-27 | 54.26 | 53.55 | 54.23 | 53.65 | 111800.0 | 53.65 |
2020-07-24 | 54.54 | 53.65 | 54.04 | 54.51 | 210500.0 | 54.51 |
2020-07-23 | 55.29 | 53.93 | 55.09 | 54.47 | 182100.0 | 54.47 |
2020-07-22 | 55.35 | 54.51 | 54.83 | 54.75 | 87700.0 | 54.75 |
2020-07-21 | 55.32 | 54.21 | 54.74 | 54.57 | 318200.0 | 54.57 |
2020-07-20 | 55.15 | 54.33 | 54.9 | 54.99 | 158600.0 | 54.99 |
2020-07-17 | 55.18 | 54.82 | 54.84 | 54.97 | 114500.0 | 54.97 |
2020-07-16 | 55.0 | 54.26 | 54.82 | 54.82 | 233200.0 | 54.82 |
2020-07-15 | 53.97 | 53.45 | 53.97 | 53.69 | 107300.0 | 53.69 |
2020-07-14 | 53.05 | 52.21 | 52.5 | 53.01 | 163600.0 | 53.01 |
2020-07-13 | 52.49 | 51.24 | 52.19 | 51.39 | 112600.0 | 51.39 |
2020-07-10 | 52.17 | 51.51 | 51.55 | 52.01 | 147500.0 | 52.01 |
2020-07-09 | 52.41 | 51.42 | 52.0 | 51.89 | 225800.0 | 51.56 |
2020-07-08 | 52.53 | 51.8 | 51.8 | 52.26 | 107900.0 | 51.93 |
2020-07-07 | 52.31 | 51.12 | 51.71 | 51.45 | 163700.0 | 51.12 |
2020-07-06 | 52.79 | 52.12 | 52.79 | 52.32 | 165600.0 | 51.99 |
2020-07-02 | 53.64 | 52.57 | 53.64 | 52.88 | 172500.0 | 52.54 |
2020-07-01 | 52.67 | 52.12 | 52.59 | 52.3 | 175900.0 | 51.97 |
2020-06-30 | 53.47 | 52.05 | 52.39 | 53.01 | 171200.0 | 52.67 |
2020-06-29 | 53.26 | 52.14 | 52.53 | 53.03 | 162700.0 | 52.69 |
2020-06-26 | 52.99 | 51.97 | 52.97 | 52.19 | 109800.0 | 51.86 |
2020-06-25 | 53.54 | 52.64 | 53.03 | 53.21 | 144300.0 | 52.87 |
2020-06-24 | 53.77 | 52.65 | 53.77 | 53.12 | 96900.0 | 52.78 |
2020-06-23 | 55.19 | 54.28 | 54.56 | 54.34 | 187900.0 | 53.99 |
2020-06-22 | 53.66 | 53.12 | 53.66 | 53.24 | 207800.0 | 52.9 |
2020-06-19 | 53.58 | 52.82 | 53.41 | 53.18 | 370900.0 | 52.84 |
2020-06-18 | 53.79 | 52.84 | 52.93 | 53.29 | 144700.0 | 52.95 |
2020-06-17 | 54.5 | 52.66 | 52.84 | 53.44 | 397200.0 | 53.1 |
2020-06-16 | 53.08 | 52.42 | 52.62 | 53.07 | 244700.0 | 52.73 |
2020-06-15 | 54.12 | 52.4 | 52.41 | 53.85 | 309500.0 | 53.51 |
2020-06-12 | 53.71 | 52.02 | 52.19 | 52.4 | 102900.0 | 52.07 |
2020-06-11 | 53.2 | 51.83 | 52.89 | 52.52 | 165900.0 | 52.19 |
2020-06-10 | 54.86 | 53.79 | 54.32 | 54.43 | 282100.0 | 54.08 |
2020-06-09 | 54.83 | 53.61 | 53.78 | 54.65 | 286600.0 | 54.3 |
2020-06-08 | 52.72 | 52.0 | 52.63 | 52.31 | 104500.0 | 51.98 |
2020-06-05 | 53.88 | 53.02 | 53.35 | 53.04 | 134500.0 | 52.7 |
2020-06-04 | 53.12 | 52.27 | 52.33 | 52.97 | 142100.0 | 52.63 |
2020-06-03 | 53.27 | 52.26 | 53.13 | 52.27 | 130200.0 | 51.94 |
2020-06-02 | 52.86 | 51.83 | 52.25 | 52.46 | 192200.0 | 52.13 |
2020-06-01 | 53.35 | 52.03 | 52.8 | 52.47 | 140900.0 | 52.14 |
2020-05-29 | 53.73 | 52.4 | 53.0 | 53.44 | 565400.0 | 53.1 |
2020-05-28 | 51.79 | 51.05 | 51.5 | 51.42 | 217500.0 | 51.09 |
2020-05-27 | 51.63 | 50.09 | 51.63 | 50.75 | 222000.0 | 50.43 |
2020-05-26 | 51.65 | 50.64 | 51.65 | 50.94 | 145300.0 | 50.62 |
2020-05-22 | 51.63 | 50.49 | 51.02 | 51.41 | 236400.0 | 51.08 |
2020-05-21 | 50.9 | 49.76 | 50.9 | 50.57 | 230900.0 | 50.25 |
2020-05-20 | 52.93 | 50.61 | 51.9 | 51.74 | 405000.0 | 51.41 |
2020-05-19 | 49.33 | 48.57 | 49.33 | 48.67 | 244900.0 | 48.36 |
2020-05-18 | 49.84 | 49.07 | 49.69 | 49.31 | 147500.0 | 49.0 |
2020-05-15 | 49.99 | 49.34 | 49.98 | 49.66 | 227200.0 | 49.34 |
2020-05-14 | 50.45 | 49.26 | 49.39 | 50.37 | 326800.0 | 50.05 |
2020-05-13 | 51.39 | 49.84 | 50.89 | 49.89 | 210000.0 | 49.57 |
2020-05-12 | 51.97 | 50.5 | 51.19 | 50.85 | 218100.0 | 50.53 |
2020-05-11 | 51.92 | 50.69 | 51.08 | 51.57 | 260600.0 | 51.24 |
2020-05-08 | 53.64 | 51.71 | 53.64 | 52.36 | 199200.0 | 52.03 |
2020-05-07 | 51.3 | 50.17 | 51.16 | 50.41 | 265700.0 | 50.09 |
2020-05-06 | 52.29 | 50.44 | 50.57 | 51.41 | 187600.0 | 51.08 |
2020-05-05 | 50.96 | 50.11 | 50.43 | 50.62 | 173400.0 | 50.3 |
2020-05-04 | 51.86 | 50.68 | 51.0 | 51.71 | 184000.0 | 51.38 |
2020-05-01 | 50.92 | 50.22 | 50.45 | 50.53 | 79200.0 | 50.21 |
2020-04-30 | 51.69 | 50.78 | 51.49 | 51.19 | 174200.0 | 50.86 |
2020-04-29 | 51.78 | 50.39 | 51.27 | 51.43 | 235000.0 | 51.1 |
2020-04-28 | 52.3 | 51.33 | 52.3 | 51.33 | 235000.0 | 51.0 |
2020-04-27 | 52.93 | 52.21 | 52.52 | 52.63 | 128700.0 | 52.3 |
2020-04-24 | 52.73 | 51.27 | 52.68 | 51.82 | 310900.0 | 51.49 |
2020-04-23 | 52.84 | 52.12 | 52.33 | 52.77 | 149200.0 | 52.43 |
2020-04-22 | 53.23 | 51.8 | 51.8 | 52.84 | 286900.0 | 52.5 |
2020-04-21 | 51.48 | 50.23 | 51.3 | 50.87 | 325800.0 | 50.55 |
2020-04-20 | 51.61 | 50.15 | 50.33 | 50.16 | 229700.0 | 49.84 |
2020-04-17 | 52.56 | 49.68 | 51.62 | 51.0 | 313200.0 | 50.68 |
2020-04-16 | 50.84 | 49.88 | 50.0 | 50.75 | 336000.0 | 50.43 |
2020-04-15 | 49.64 | 48.28 | 48.76 | 49.34 | 239600.0 | 49.03 |
2020-04-14 | 50.27 | 48.96 | 48.96 | 49.91 | 248200.0 | 49.59 |
2020-04-13 | 49.27 | 48.1 | 48.1 | 49.1 | 245900.0 | 48.79 |
2020-04-09 | 48.75 | 46.4 | 47.81 | 46.87 | 284200.0 | 46.57 |
2020-04-08 | 48.35 | 45.51 | 47.0 | 48.19 | 707700.0 | 47.88 |
2020-04-07 | 47.22 | 44.29 | 47.01 | 44.59 | 410700.0 | 44.31 |
2020-04-06 | 42.6 | 41.8 | 42.0 | 42.34 | 109200.0 | 42.07 |
2020-04-03 | 41.2 | 40.37 | 40.5 | 41.15 | 116100.0 | 40.89 |
2020-04-02 | 40.8 | 39.39 | 39.61 | 40.46 | 157900.0 | 40.2 |
2020-04-01 | 40.44 | 38.71 | 38.71 | 39.55 | 215500.0 | 39.3 |
2020-03-31 | 41.64 | 40.28 | 41.4 | 40.33 | 260800.0 | 40.07 |
2020-03-30 | 40.53 | 39.22 | 39.43 | 40.26 | 199900.0 | 40.0 |
2020-03-27 | 39.45 | 37.61 | 39.26 | 38.59 | 292300.0 | 38.34 |
2020-03-26 | 40.69 | 39.63 | 39.63 | 40.37 | 269300.0 | 40.11 |
2020-03-25 | 40.63 | 37.57 | 38.19 | 40.0 | 402200.0 | 39.75 |
2020-03-24 | 39.07 | 37.31 | 37.43 | 38.18 | 455600.0 | 37.94 |
2020-03-23 | 36.94 | 34.9 | 36.08 | 36.68 | 303600.0 | 36.45 |
2020-03-20 | 38.36 | 36.48 | 36.48 | 36.85 | 222800.0 | 36.62 |
2020-03-19 | 35.89 | 34.22 | 34.58 | 35.48 | 183700.0 | 35.25 |
2020-03-18 | 36.13 | 33.33 | 35.5 | 34.75 | 207200.0 | 34.53 |
2020-03-17 | 37.24 | 36.07 | 36.59 | 37.09 | 369100.0 | 36.85 |
2020-03-16 | 37.71 | 35.24 | 36.36 | 35.72 | 220800.0 | 35.49 |
2020-03-13 | 39.51 | 37.94 | 38.97 | 38.86 | 228500.0 | 38.61 |
2020-03-12 | 38.06 | 36.38 | 37.79 | 37.51 | 288500.0 | 37.27 |
2020-03-11 | 40.61 | 39.8 | 40.39 | 40.17 | 131800.0 | 39.91 |
2020-03-10 | 41.39 | 40.06 | 41.1 | 41.16 | 156300.0 | 40.9 |
2020-03-09 | 40.86 | 40.09 | 40.27 | 40.1 | 168800.0 | 39.84 |
2020-03-06 | 42.73 | 41.82 | 41.82 | 42.53 | 126400.0 | 42.26 |
2020-03-05 | 43.09 | 42.3 | 42.35 | 42.41 | 159500.0 | 42.14 |
2020-03-04 | 42.88 | 41.94 | 42.18 | 42.7 | 160100.0 | 42.43 |
2020-03-03 | 41.93 | 40.96 | 41.16 | 41.18 | 149700.0 | 40.92 |
2020-03-02 | 40.45 | 39.87 | 40.1 | 40.13 | 198600.0 | 39.87 |
2020-02-28 | 40.79 | 39.9 | 40.57 | 40.16 | 317900.0 | 39.9 |
2020-02-27 | 43.11 | 42.09 | 42.62 | 42.09 | 142700.0 | 41.82 |
2020-02-26 | 43.27 | 42.68 | 42.8 | 43.08 | 107400.0 | 42.81 |
2020-02-25 | 43.39 | 42.5 | 43.14 | 42.67 | 146800.0 | 42.4 |
2020-02-24 | 44.23 | 43.43 | 44.23 | 43.61 | 146200.0 | 43.33 |
2020-02-21 | 45.28 | 44.67 | 44.8 | 44.8 | 108100.0 | 44.52 |
2020-02-20 | 45.34 | 44.31 | 45.22 | 44.85 | 105600.0 | 44.56 |
2020-02-19 | 45.83 | 45.38 | 45.63 | 45.65 | 114300.0 | 45.36 |
2020-02-18 | 45.71 | 45.12 | 45.5 | 45.26 | 135500.0 | 44.97 |