名前 | Gibraltar Industries Inc. Common Stock |
ティッカー | ROCK |
国 | United States |
上場年 | 1993.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 97.2 | 94.71 | 95.99 | 96.22 | 224900.0 | 96.22 |
2021-02-12 | 96.01 | 93.77 | 96.01 | 95.05 | 172800.0 | 95.05 |
2021-02-11 | 100.71 | 94.65 | 98.77 | 97.16 | 306600.0 | 97.16 |
2021-02-10 | 98.5 | 94.2 | 94.37 | 97.55 | 224100.0 | 97.55 |
2021-02-09 | 97.35 | 93.4 | 97.35 | 93.87 | 261600.0 | 93.87 |
2021-02-08 | 98.67 | 93.77 | 95.5 | 97.12 | 184200.0 | 97.12 |
2021-02-05 | 95.46 | 92.81 | 94.62 | 94.49 | 146400.0 | 94.49 |
2021-02-04 | 94.84 | 92.55 | 93.37 | 94.26 | 127900.0 | 94.26 |
2021-02-03 | 93.7 | 89.82 | 93.06 | 93.29 | 147900.0 | 93.29 |
2021-02-02 | 95.1 | 92.15 | 93.31 | 92.64 | 197400.0 | 92.64 |
2021-02-01 | 92.41 | 87.72 | 90.56 | 92.22 | 178100.0 | 92.22 |
2021-01-29 | 90.95 | 88.63 | 90.95 | 89.63 | 193100.0 | 89.63 |
2021-01-28 | 92.26 | 90.06 | 92.26 | 90.94 | 212700.0 | 90.94 |
2021-01-27 | 93.82 | 89.7 | 92.94 | 91.03 | 204500.0 | 91.03 |
2021-01-26 | 96.65 | 92.77 | 96.65 | 93.57 | 130500.0 | 93.57 |
2021-01-25 | 97.06 | 93.22 | 96.7 | 95.69 | 148100.0 | 95.69 |
2021-01-22 | 96.45 | 92.99 | 94.09 | 96.39 | 165900.0 | 96.39 |
2021-01-21 | 97.94 | 94.3 | 97.87 | 95.22 | 191600.0 | 95.22 |
2021-01-20 | 103.02 | 96.44 | 101.72 | 97.27 | 395800.0 | 97.27 |
2021-01-19 | 102.3 | 97.34 | 97.46 | 100.98 | 566200.0 | 100.98 |
2021-01-15 | 96.35 | 92.73 | 94.32 | 96.05 | 285700.0 | 96.05 |
2021-01-14 | 95.69 | 92.38 | 92.5 | 95.2 | 232800.0 | 95.2 |
2021-01-13 | 96.3 | 94.35 | 95.41 | 94.59 | 203000.0 | 94.59 |
2021-01-12 | 95.49 | 91.54 | 92.48 | 95.29 | 160700.0 | 95.29 |
2021-01-11 | 93.0 | 89.92 | 90.59 | 91.58 | 310100.0 | 91.58 |
2021-01-08 | 96.0 | 91.3 | 95.84 | 92.05 | 255200.0 | 92.05 |
2021-01-07 | 95.07 | 90.33 | 93.3 | 94.92 | 258100.0 | 94.92 |
2021-01-06 | 93.15 | 83.15 | 83.15 | 92.23 | 523800.0 | 92.23 |
2021-01-05 | 82.28 | 76.01 | 76.01 | 81.92 | 370400.0 | 81.92 |
2021-01-04 | 76.05 | 73.29 | 73.79 | 75.57 | 301100.0 | 75.57 |
2020-12-31 | 72.48 | 70.63 | 71.56 | 71.94 | 230300.0 | 71.94 |
2020-12-30 | 72.49 | 70.86 | 71.42 | 71.74 | 90700.0 | 71.74 |
2020-12-29 | 73.01 | 70.83 | 72.93 | 71.38 | 145200.0 | 71.38 |
2020-12-28 | 72.89 | 71.27 | 72.31 | 72.61 | 108800.0 | 72.61 |
2020-12-24 | 72.29 | 70.78 | 71.95 | 71.72 | 27900.0 | 71.72 |
2020-12-23 | 71.74 | 70.88 | 71.7 | 71.48 | 71600.0 | 71.48 |
2020-12-22 | 72.12 | 70.26 | 71.43 | 71.11 | 118800.0 | 71.11 |
2020-12-21 | 71.62 | 70.52 | 70.89 | 71.28 | 157800.0 | 71.28 |
2020-12-18 | 73.21 | 71.1 | 71.69 | 72.0 | 634300.0 | 72.0 |
2020-12-17 | 71.89 | 70.64 | 71.0 | 71.46 | 103400.0 | 71.46 |
2020-12-16 | 70.95 | 69.85 | 70.19 | 70.64 | 197300.0 | 70.64 |
2020-12-15 | 69.86 | 68.9 | 69.82 | 69.83 | 144900.0 | 69.83 |
2020-12-14 | 69.98 | 68.56 | 69.14 | 69.04 | 147800.0 | 69.04 |
2020-12-11 | 69.45 | 67.99 | 67.99 | 68.73 | 179000.0 | 68.73 |
2020-12-10 | 69.08 | 66.58 | 67.9 | 68.85 | 359900.0 | 68.85 |
2020-12-09 | 68.59 | 65.84 | 65.84 | 68.38 | 237400.0 | 68.38 |
2020-12-08 | 65.68 | 63.75 | 64.57 | 65.58 | 245000.0 | 65.58 |
2020-12-07 | 65.42 | 64.09 | 64.93 | 65.18 | 86900.0 | 65.18 |
2020-12-04 | 66.11 | 64.18 | 64.72 | 64.68 | 65600.0 | 64.68 |
2020-12-03 | 65.49 | 63.82 | 64.07 | 64.57 | 75600.0 | 64.57 |
2020-12-02 | 65.01 | 63.77 | 64.99 | 64.14 | 99900.0 | 64.14 |
2020-12-01 | 66.37 | 64.95 | 66.29 | 65.04 | 176800.0 | 65.04 |
2020-11-30 | 66.49 | 64.92 | 66.05 | 65.46 | 175700.0 | 65.46 |
2020-11-27 | 66.73 | 65.23 | 66.21 | 66.4 | 98500.0 | 66.4 |
2020-11-25 | 68.51 | 65.63 | 68.51 | 66.16 | 185300.0 | 66.16 |
2020-11-24 | 68.68 | 65.66 | 67.13 | 68.5 | 321100.0 | 68.5 |
2020-11-23 | 66.94 | 65.42 | 65.97 | 66.33 | 214700.0 | 66.33 |
2020-11-20 | 65.33 | 64.07 | 64.84 | 65.26 | 389700.0 | 65.26 |
2020-11-19 | 65.52 | 64.04 | 64.83 | 65.46 | 147500.0 | 65.46 |
2020-11-18 | 65.98 | 64.49 | 65.68 | 64.88 | 281600.0 | 64.88 |
2020-11-17 | 65.72 | 61.26 | 64.25 | 65.42 | 276000.0 | 65.42 |
2020-11-16 | 65.09 | 63.0 | 63.39 | 65.0 | 205700.0 | 65.0 |
2020-11-13 | 62.77 | 61.61 | 61.68 | 62.51 | 127200.0 | 62.51 |
2020-11-12 | 61.9 | 60.43 | 61.78 | 61.44 | 203800.0 | 61.44 |
2020-11-11 | 63.25 | 60.84 | 62.6 | 61.8 | 154000.0 | 61.8 |
2020-11-10 | 62.87 | 61.6 | 62.53 | 62.71 | 197900.0 | 62.71 |
2020-11-09 | 65.68 | 61.58 | 64.7 | 61.82 | 241000.0 | 61.82 |
2020-11-06 | 62.19 | 60.07 | 61.54 | 60.29 | 111200.0 | 60.29 |
2020-11-05 | 62.52 | 60.88 | 61.13 | 61.08 | 119100.0 | 61.08 |
2020-11-04 | 61.49 | 59.35 | 60.49 | 60.63 | 174800.0 | 60.63 |
2020-11-03 | 61.37 | 59.77 | 60.38 | 61.27 | 153800.0 | 61.27 |
2020-11-02 | 60.2 | 58.24 | 58.34 | 59.64 | 167000.0 | 59.64 |
2020-10-30 | 59.77 | 56.97 | 58.64 | 57.45 | 240200.0 | 57.45 |
2020-10-29 | 63.85 | 58.81 | 63.61 | 59.01 | 289100.0 | 59.01 |
2020-10-28 | 64.04 | 60.5 | 61.09 | 63.5 | 262400.0 | 63.5 |
2020-10-27 | 63.45 | 61.89 | 62.71 | 62.29 | 220000.0 | 62.29 |
2020-10-26 | 66.35 | 62.63 | 66.23 | 62.97 | 243800.0 | 62.97 |
2020-10-23 | 68.39 | 66.98 | 67.49 | 66.98 | 202400.0 | 66.98 |
2020-10-22 | 67.59 | 66.02 | 67.31 | 67.16 | 164500.0 | 67.16 |
2020-10-21 | 68.01 | 66.5 | 67.72 | 66.82 | 191200.0 | 66.82 |
2020-10-20 | 68.21 | 66.75 | 67.76 | 67.46 | 194900.0 | 67.46 |
2020-10-19 | 68.92 | 66.54 | 68.92 | 67.1 | 155300.0 | 67.1 |
2020-10-16 | 69.92 | 67.2 | 69.65 | 68.44 | 130100.0 | 68.44 |
2020-10-15 | 70.0 | 66.89 | 67.71 | 69.82 | 173200.0 | 69.82 |
2020-10-14 | 71.05 | 68.14 | 70.91 | 68.6 | 173400.0 | 68.6 |
2020-10-13 | 72.34 | 70.76 | 72.34 | 70.84 | 161000.0 | 70.84 |
2020-10-12 | 73.86 | 71.86 | 73.25 | 73.07 | 160100.0 | 73.07 |
2020-10-09 | 74.0 | 71.22 | 73.31 | 72.7 | 187800.0 | 72.7 |
2020-10-08 | 73.22 | 70.84 | 72.65 | 73.1 | 175500.0 | 73.1 |
2020-10-07 | 73.15 | 71.08 | 71.49 | 72.48 | 379800.0 | 72.48 |
2020-10-06 | 70.76 | 67.9 | 68.58 | 70.41 | 291100.0 | 70.41 |
2020-10-05 | 67.97 | 65.96 | 66.65 | 67.85 | 172800.0 | 67.85 |
2020-10-02 | 66.49 | 63.97 | 64.58 | 66.13 | 172300.0 | 66.13 |
2020-10-01 | 65.96 | 64.29 | 65.19 | 65.85 | 151500.0 | 65.85 |
2020-09-30 | 66.77 | 65.08 | 65.52 | 65.14 | 311900.0 | 65.14 |
2020-09-29 | 65.88 | 64.18 | 64.35 | 65.56 | 215100.0 | 65.56 |
2020-09-28 | 65.05 | 62.88 | 63.17 | 64.51 | 145200.0 | 64.51 |
2020-09-25 | 63.1 | 61.08 | 61.79 | 62.71 | 184700.0 | 62.71 |
2020-09-24 | 62.54 | 60.36 | 60.78 | 61.95 | 100800.0 | 61.95 |
2020-09-23 | 62.35 | 60.74 | 62.0 | 60.81 | 141300.0 | 60.81 |
2020-09-22 | 62.39 | 61.17 | 61.9 | 62.0 | 110000.0 | 62.0 |
2020-09-21 | 61.82 | 59.54 | 61.45 | 61.81 | 291200.0 | 61.81 |
2020-09-18 | 65.36 | 62.66 | 64.56 | 62.92 | 466500.0 | 62.92 |
2020-09-17 | 64.16 | 62.12 | 62.71 | 63.89 | 127900.0 | 63.89 |
2020-09-16 | 63.95 | 62.94 | 63.76 | 63.69 | 205200.0 | 63.69 |
2020-09-15 | 64.3 | 62.87 | 63.76 | 63.37 | 104500.0 | 63.37 |
2020-09-14 | 63.53 | 61.98 | 63.03 | 63.25 | 134600.0 | 63.25 |
2020-09-11 | 63.67 | 61.9 | 63.58 | 62.44 | 136400.0 | 62.44 |
2020-09-10 | 64.01 | 62.94 | 63.46 | 63.29 | 136600.0 | 63.29 |
2020-09-09 | 63.14 | 61.17 | 62.05 | 62.98 | 198400.0 | 62.98 |
2020-09-08 | 62.78 | 60.62 | 62.0 | 61.43 | 157200.0 | 61.43 |
2020-09-04 | 63.58 | 62.0 | 63.43 | 62.69 | 149100.0 | 62.69 |
2020-09-03 | 64.9 | 61.88 | 64.9 | 62.45 | 148200.0 | 62.45 |
2020-09-02 | 65.25 | 63.17 | 64.57 | 64.9 | 130600.0 | 64.9 |
2020-09-01 | 64.31 | 61.77 | 62.05 | 64.18 | 280100.0 | 64.18 |
2020-08-31 | 64.46 | 62.34 | 64.46 | 62.45 | 264000.0 | 62.45 |
2020-08-28 | 66.47 | 64.26 | 66.27 | 64.78 | 139700.0 | 64.78 |
2020-08-27 | 66.99 | 65.57 | 66.18 | 65.86 | 186100.0 | 65.86 |
2020-08-26 | 66.53 | 65.37 | 66.27 | 65.95 | 126600.0 | 65.95 |
2020-08-25 | 67.26 | 65.44 | 67.26 | 66.04 | 176800.0 | 66.04 |
2020-08-24 | 67.58 | 66.58 | 67.19 | 67.14 | 203200.0 | 67.14 |
2020-08-21 | 66.54 | 64.94 | 66.07 | 66.49 | 379900.0 | 66.49 |
2020-08-20 | 66.51 | 65.17 | 65.35 | 66.21 | 187900.0 | 66.21 |
2020-08-19 | 67.22 | 65.21 | 65.99 | 65.84 | 275200.0 | 65.84 |
2020-08-18 | 67.77 | 65.75 | 67.39 | 66.14 | 250400.0 | 66.14 |
2020-08-17 | 69.64 | 67.43 | 69.17 | 67.74 | 299600.0 | 67.74 |
2020-08-14 | 69.43 | 67.76 | 68.25 | 68.77 | 211600.0 | 68.77 |
2020-08-13 | 68.92 | 67.64 | 67.82 | 68.46 | 296500.0 | 68.46 |
2020-08-12 | 68.61 | 67.07 | 67.67 | 68.07 | 189500.0 | 68.07 |
2020-08-11 | 68.49 | 66.7 | 67.59 | 67.03 | 349500.0 | 67.03 |
2020-08-10 | 66.26 | 63.21 | 63.21 | 65.89 | 399200.0 | 65.89 |
2020-08-07 | 63.93 | 61.92 | 62.1 | 62.9 | 246700.0 | 62.9 |
2020-08-06 | 62.8 | 60.94 | 62.16 | 62.69 | 219200.0 | 62.69 |
2020-08-05 | 61.64 | 56.66 | 60.0 | 61.07 | 321400.0 | 61.07 |
2020-08-04 | 54.03 | 52.23 | 52.98 | 53.97 | 203500.0 | 53.97 |
2020-08-03 | 53.33 | 51.92 | 52.05 | 53.1 | 103400.0 | 53.1 |
2020-07-31 | 52.13 | 50.43 | 51.89 | 51.72 | 134400.0 | 51.72 |
2020-07-30 | 52.74 | 51.18 | 51.99 | 52.3 | 136600.0 | 52.3 |
2020-07-29 | 52.75 | 51.56 | 51.69 | 52.69 | 80700.0 | 52.69 |
2020-07-28 | 52.35 | 51.38 | 51.82 | 51.58 | 128500.0 | 51.58 |
2020-07-27 | 52.04 | 50.84 | 51.05 | 51.92 | 65800.0 | 51.92 |
2020-07-24 | 52.02 | 50.65 | 52.02 | 50.87 | 93200.0 | 50.87 |
2020-07-23 | 52.56 | 51.24 | 51.8 | 52.03 | 122700.0 | 52.03 |
2020-07-22 | 52.46 | 51.37 | 51.56 | 51.85 | 82000.0 | 51.85 |
2020-07-21 | 51.75 | 50.93 | 51.13 | 51.56 | 168000.0 | 51.56 |
2020-07-20 | 50.76 | 50.23 | 50.23 | 50.52 | 107900.0 | 50.52 |
2020-07-17 | 51.05 | 50.08 | 50.48 | 50.5 | 109200.0 | 50.5 |
2020-07-16 | 51.39 | 50.08 | 50.48 | 50.62 | 120600.0 | 50.62 |
2020-07-15 | 50.79 | 49.11 | 49.45 | 50.49 | 165800.0 | 50.49 |
2020-07-14 | 48.52 | 46.3 | 47.12 | 48.51 | 106700.0 | 48.51 |
2020-07-13 | 48.9 | 47.03 | 48.64 | 47.06 | 158300.0 | 47.06 |
2020-07-10 | 47.99 | 46.41 | 46.76 | 47.93 | 248600.0 | 47.93 |
2020-07-09 | 47.4 | 45.82 | 47.12 | 46.55 | 192900.0 | 46.55 |
2020-07-08 | 49.66 | 46.16 | 46.6 | 47.25 | 254400.0 | 47.25 |
2020-07-07 | 47.44 | 46.49 | 46.78 | 46.72 | 124100.0 | 46.72 |
2020-07-06 | 48.38 | 47.06 | 47.5 | 47.18 | 108800.0 | 47.18 |
2020-07-02 | 48.25 | 46.53 | 47.36 | 46.73 | 114400.0 | 46.73 |
2020-07-01 | 48.41 | 46.34 | 48.08 | 46.55 | 182600.0 | 46.55 |
2020-06-30 | 49.1 | 47.16 | 47.16 | 48.01 | 191600.0 | 48.01 |
2020-06-29 | 47.45 | 45.48 | 45.48 | 47.4 | 177400.0 | 47.4 |
2020-06-26 | 45.53 | 44.02 | 45.34 | 44.99 | 365100.0 | 44.99 |
2020-06-25 | 45.59 | 43.86 | 44.87 | 45.58 | 132200.0 | 45.58 |
2020-06-24 | 47.42 | 45.18 | 46.96 | 45.25 | 165300.0 | 45.25 |
2020-06-23 | 48.25 | 47.22 | 47.25 | 47.47 | 127600.0 | 47.47 |
2020-06-22 | 46.88 | 45.81 | 46.71 | 46.85 | 130100.0 | 46.85 |
2020-06-19 | 47.9 | 46.63 | 47.5 | 46.97 | 295700.0 | 46.97 |
2020-06-18 | 47.32 | 46.3 | 46.59 | 46.92 | 157000.0 | 46.92 |
2020-06-17 | 47.29 | 46.3 | 47.27 | 46.78 | 125000.0 | 46.78 |
2020-06-16 | 47.87 | 46.3 | 47.14 | 47.08 | 252100.0 | 47.08 |
2020-06-15 | 46.25 | 42.9 | 43.01 | 45.55 | 134600.0 | 45.55 |
2020-06-12 | 47.64 | 43.18 | 47.61 | 44.24 | 268100.0 | 44.24 |
2020-06-11 | 47.14 | 45.92 | 46.27 | 46.01 | 276900.0 | 46.01 |
2020-06-10 | 49.98 | 48.56 | 49.63 | 48.57 | 127300.0 | 48.57 |
2020-06-09 | 50.2 | 48.47 | 49.75 | 49.68 | 205200.0 | 49.68 |
2020-06-08 | 52.38 | 50.22 | 52.38 | 50.48 | 223100.0 | 50.48 |
2020-06-05 | 53.45 | 50.89 | 51.71 | 51.5 | 406500.0 | 51.5 |
2020-06-04 | 50.41 | 45.61 | 48.9 | 49.89 | 311300.0 | 49.89 |
2020-06-03 | 49.35 | 47.56 | 47.9 | 49.19 | 237300.0 | 49.19 |
2020-06-02 | 47.28 | 44.66 | 44.79 | 47.19 | 574000.0 | 47.19 |
2020-06-01 | 44.99 | 43.97 | 44.13 | 44.38 | 199800.0 | 44.38 |
2020-05-29 | 44.57 | 41.74 | 43.15 | 44.01 | 333300.0 | 44.01 |
2020-05-28 | 45.12 | 43.41 | 45.12 | 43.66 | 195400.0 | 43.66 |
2020-05-27 | 44.83 | 43.08 | 43.15 | 44.45 | 158300.0 | 44.45 |
2020-05-26 | 44.36 | 42.7 | 43.15 | 42.92 | 167600.0 | 42.92 |
2020-05-22 | 42.69 | 40.73 | 42.03 | 41.5 | 112800.0 | 41.5 |
2020-05-21 | 42.77 | 41.19 | 41.19 | 41.86 | 162800.0 | 41.86 |
2020-05-20 | 41.66 | 40.69 | 40.87 | 40.93 | 264600.0 | 40.93 |
2020-05-19 | 41.95 | 39.92 | 41.13 | 40.01 | 227200.0 | 40.01 |
2020-05-18 | 42.4 | 40.67 | 40.84 | 41.14 | 278400.0 | 41.14 |
2020-05-15 | 39.86 | 37.56 | 37.91 | 39.22 | 252300.0 | 39.22 |
2020-05-14 | 38.56 | 36.39 | 37.92 | 38.03 | 171300.0 | 38.03 |
2020-05-13 | 41.09 | 38.52 | 39.93 | 38.77 | 178100.0 | 38.77 |
2020-05-12 | 44.28 | 40.37 | 42.78 | 40.42 | 182700.0 | 40.42 |
2020-05-11 | 43.78 | 42.45 | 43.44 | 42.73 | 195800.0 | 42.73 |
2020-05-08 | 44.95 | 43.53 | 44.08 | 44.09 | 215600.0 | 44.09 |
2020-05-07 | 46.75 | 41.87 | 46.11 | 42.99 | 347700.0 | 42.99 |
2020-05-06 | 49.41 | 45.49 | 47.44 | 45.98 | 180500.0 | 45.98 |
2020-05-05 | 48.15 | 46.5 | 46.67 | 46.91 | 167000.0 | 46.91 |
2020-05-04 | 45.97 | 44.24 | 45.04 | 45.85 | 265600.0 | 45.85 |
2020-05-01 | 46.19 | 44.57 | 45.98 | 45.49 | 172800.0 | 45.49 |
2020-04-30 | 48.59 | 46.15 | 48.12 | 46.3 | 261400.0 | 46.3 |
2020-04-29 | 50.42 | 48.5 | 49.41 | 49.18 | 179400.0 | 49.18 |
2020-04-28 | 48.75 | 46.68 | 47.41 | 47.82 | 199700.0 | 47.82 |
2020-04-27 | 46.82 | 43.93 | 44.23 | 46.35 | 198200.0 | 46.35 |
2020-04-24 | 44.49 | 43.71 | 44.0 | 43.95 | 193000.0 | 43.95 |
2020-04-23 | 44.53 | 43.22 | 43.36 | 44.0 | 128000.0 | 44.0 |
2020-04-22 | 44.16 | 42.79 | 44.16 | 43.18 | 145700.0 | 43.18 |
2020-04-21 | 43.04 | 41.31 | 42.21 | 42.8 | 211500.0 | 42.8 |
2020-04-20 | 44.27 | 43.0 | 43.59 | 43.54 | 118800.0 | 43.54 |
2020-04-17 | 44.99 | 43.52 | 43.52 | 44.59 | 139800.0 | 44.59 |
2020-04-16 | 44.55 | 41.28 | 42.35 | 42.12 | 166100.0 | 42.12 |
2020-04-15 | 44.31 | 42.19 | 42.63 | 42.29 | 182500.0 | 42.29 |
2020-04-14 | 46.3 | 43.5 | 44.59 | 44.24 | 143600.0 | 44.24 |
2020-04-13 | 45.29 | 42.81 | 45.29 | 43.25 | 100700.0 | 43.25 |
2020-04-09 | 45.35 | 43.2 | 43.2 | 44.94 | 141400.0 | 44.94 |
2020-04-08 | 42.68 | 40.48 | 41.33 | 42.19 | 283300.0 | 42.19 |
2020-04-07 | 43.34 | 40.2 | 42.58 | 40.55 | 181400.0 | 40.55 |
2020-04-06 | 41.82 | 39.53 | 39.53 | 41.53 | 233400.0 | 41.53 |
2020-04-03 | 39.98 | 37.71 | 39.69 | 38.32 | 261100.0 | 38.32 |
2020-04-02 | 40.44 | 38.62 | 39.09 | 39.78 | 225800.0 | 39.78 |
2020-04-01 | 41.69 | 38.78 | 41.69 | 39.35 | 293700.0 | 39.35 |
2020-03-31 | 43.13 | 41.48 | 41.93 | 42.92 | 367900.0 | 42.92 |
2020-03-30 | 43.66 | 41.66 | 43.32 | 42.36 | 422000.0 | 42.36 |
2020-03-27 | 44.14 | 41.38 | 41.43 | 42.87 | 232500.0 | 42.87 |
2020-03-26 | 43.45 | 38.91 | 39.71 | 42.97 | 281000.0 | 42.97 |
2020-03-25 | 40.53 | 38.07 | 39.77 | 39.2 | 376300.0 | 39.2 |
2020-03-24 | 41.18 | 38.2 | 38.29 | 40.03 | 401200.0 | 40.03 |
2020-03-23 | 37.89 | 34.7 | 37.68 | 36.83 | 399500.0 | 36.83 |
2020-03-20 | 40.99 | 35.81 | 39.44 | 36.54 | 769500.0 | 36.54 |
2020-03-19 | 39.83 | 30.6 | 31.8 | 39.39 | 470000.0 | 39.39 |
2020-03-18 | 36.77 | 31.24 | 35.23 | 31.45 | 254500.0 | 31.45 |
2020-03-17 | 39.99 | 35.62 | 38.9 | 37.37 | 419000.0 | 37.37 |
2020-03-16 | 40.96 | 36.7 | 37.5 | 38.76 | 444300.0 | 38.76 |
2020-03-13 | 43.0 | 39.58 | 42.77 | 40.85 | 586200.0 | 40.85 |
2020-03-12 | 45.03 | 41.12 | 44.43 | 41.28 | 324500.0 | 41.28 |
2020-03-11 | 48.25 | 45.69 | 48.1 | 46.82 | 345600.0 | 46.82 |
2020-03-10 | 51.05 | 48.38 | 51.05 | 49.2 | 437300.0 | 49.2 |
2020-03-09 | 50.09 | 48.28 | 48.72 | 49.6 | 283900.0 | 49.6 |
2020-03-06 | 52.96 | 50.09 | 51.99 | 51.71 | 258500.0 | 51.71 |
2020-03-05 | 54.97 | 52.5 | 53.59 | 53.33 | 249000.0 | 53.33 |
2020-03-04 | 55.0 | 52.45 | 52.84 | 54.43 | 375400.0 | 54.43 |
2020-03-03 | 54.24 | 51.58 | 52.5 | 51.94 | 267700.0 | 51.94 |
2020-03-02 | 52.4 | 49.64 | 49.64 | 52.31 | 429500.0 | 52.31 |
2020-02-28 | 52.6 | 47.8 | 48.25 | 50.67 | 719300.0 | 50.67 |
2020-02-27 | 50.66 | 48.71 | 50.32 | 48.71 | 195700.0 | 48.71 |
2020-02-26 | 51.87 | 50.75 | 51.73 | 50.95 | 102600.0 | 50.95 |
2020-02-25 | 53.35 | 51.31 | 52.68 | 51.59 | 332900.0 | 51.59 |
2020-02-24 | 54.36 | 52.63 | 54.04 | 52.66 | 312000.0 | 52.66 |
2020-02-21 | 55.78 | 54.81 | 55.48 | 55.34 | 151800.0 | 55.34 |
2020-02-20 | 55.69 | 54.89 | 54.89 | 55.5 | 171200.0 | 55.5 |
2020-02-19 | 55.56 | 55.0 | 55.23 | 55.03 | 120900.0 | 55.03 |
2020-02-18 | 55.4 | 54.63 | 55.18 | 55.0 | 169700.0 | 55.0 |