名前 | Rollins Inc. Common Stock |
ティッカー | ROL |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.62 | 36.83 | 37.58 | 36.84 | 1384200.0 | 36.84 |
2021-02-12 | 37.66 | 37.16 | 37.38 | 37.59 | 909500.0 | 37.59 |
2021-02-11 | 38.32 | 37.45 | 38.06 | 37.65 | 1278400.0 | 37.65 |
2021-02-10 | 38.24 | 37.58 | 38.1 | 37.93 | 1354100.0 | 37.93 |
2021-02-09 | 37.98 | 37.13 | 37.34 | 37.92 | 1282400.0 | 37.92 |
2021-02-08 | 37.95 | 36.92 | 37.78 | 37.23 | 1310000.0 | 37.15 |
2021-02-05 | 37.6 | 37.18 | 37.46 | 37.55 | 1846900.0 | 37.47 |
2021-02-04 | 37.29 | 36.58 | 36.67 | 37.18 | 1347800.0 | 37.1 |
2021-02-03 | 37.47 | 36.18 | 36.99 | 36.61 | 1492300.0 | 36.53 |
2021-02-02 | 37.35 | 36.32 | 36.43 | 37.0 | 1466900.0 | 36.92 |
2021-02-01 | 36.75 | 35.89 | 36.59 | 36.22 | 2225900.0 | 36.14 |
2021-01-29 | 36.51 | 35.74 | 35.88 | 36.02 | 2705200.0 | 35.94 |
2021-01-28 | 36.4 | 34.65 | 35.3 | 35.98 | 1899200.0 | 35.9 |
2021-01-27 | 36.69 | 34.09 | 36.41 | 34.95 | 3657400.0 | 34.87 |
2021-01-26 | 37.36 | 35.69 | 37.24 | 37.04 | 2122600.0 | 36.96 |
2021-01-25 | 37.19 | 36.38 | 36.94 | 37.15 | 1474800.0 | 37.07 |
2021-01-22 | 37.28 | 36.26 | 37.21 | 37.02 | 1605600.0 | 36.94 |
2021-01-21 | 37.86 | 37.05 | 37.61 | 37.2 | 1161400.0 | 37.12 |
2021-01-20 | 37.96 | 36.62 | 37.0 | 37.76 | 1295300.0 | 37.68 |
2021-01-19 | 37.65 | 36.47 | 37.47 | 36.86 | 1671500.0 | 36.78 |
2021-01-15 | 38.0 | 37.02 | 37.47 | 37.24 | 2153100.0 | 37.16 |
2021-01-14 | 39.79 | 37.38 | 39.79 | 37.47 | 1741200.0 | 37.39 |
2021-01-13 | 41.83 | 39.81 | 41.83 | 39.86 | 1228200.0 | 39.77 |
2021-01-12 | 41.76 | 40.9 | 41.0 | 41.51 | 981500.0 | 41.42 |
2021-01-11 | 41.23 | 40.5 | 40.5 | 40.91 | 797000.0 | 40.82 |
2021-01-08 | 40.86 | 40.15 | 40.27 | 40.8 | 1179900.0 | 40.71 |
2021-01-07 | 40.26 | 39.4 | 39.65 | 40.17 | 1238100.0 | 40.08 |
2021-01-06 | 39.84 | 38.27 | 38.58 | 39.51 | 1378500.0 | 39.43 |
2021-01-05 | 38.94 | 38.02 | 38.07 | 38.87 | 1352200.0 | 38.79 |
2021-01-04 | 39.98 | 38.02 | 39.31 | 38.24 | 1628500.0 | 38.16 |
2020-12-31 | 39.13 | 37.85 | 38.27 | 39.07 | 2914400.0 | 38.99 |
2020-12-30 | 38.62 | 37.87 | 37.89 | 38.25 | 1059900.0 | 38.17 |
2020-12-29 | 39.14 | 37.94 | 39.05 | 38.12 | 1187100.0 | 38.04 |
2020-12-28 | 40.25 | 38.54 | 40.24 | 38.81 | 1315300.0 | 38.73 |
2020-12-24 | 40.41 | 39.84 | 40.01 | 40.05 | 412000.0 | 39.96 |
2020-12-23 | 41.22 | 39.81 | 40.96 | 39.84 | 932900.0 | 39.75 |
2020-12-22 | 40.94 | 39.77 | 39.86 | 40.85 | 1141000.0 | 40.76 |
2020-12-21 | 40.24 | 38.81 | 40.01 | 39.77 | 1658300.0 | 39.68 |
2020-12-18 | 40.92 | 39.98 | 40.18 | 40.6 | 4273600.0 | 40.51 |
2020-12-17 | 40.26 | 39.13 | 39.29 | 40.21 | 1488500.0 | 40.12 |
2020-12-16 | 39.89 | 39.06 | 39.11 | 39.2 | 1489700.0 | 39.12 |
2020-12-15 | 39.39 | 38.2 | 38.74 | 38.93 | 1543100.0 | 38.85 |
2020-12-14 | 38.61 | 36.52 | 36.67 | 38.46 | 2180900.0 | 38.38 |
2020-12-11 | 37.15 | 35.99 | 36.26 | 36.67 | 1706800.0 | 36.59 |
2020-12-10 | 36.57 | 35.88 | 36.33 | 36.09 | 1430400.0 | 36.02 |
2020-12-09 | 38.01 | 36.33 | 37.78 | 36.37 | 1624300.0 | 36.3 |
2020-12-08 | 37.77 | 36.93 | 37.21 | 37.67 | 1837800.0 | 37.59 |
2020-12-07 | 37.61 | 36.87 | 37.03 | 37.34 | 1013500.0 | 37.26 |
2020-12-04 | 37.42 | 36.76 | 36.76 | 37.03 | 1101000.0 | 36.95 |
2020-12-03 | 37.35 | 36.66 | 36.66 | 36.77 | 1442400.0 | 36.69 |
2020-12-02 | 38.36 | 36.77 | 38.36 | 36.77 | 1429900.0 | 36.69 |
2020-12-01 | 38.78 | 37.91 | 37.96 | 38.36 | 1936600.0 | 38.28 |
2020-11-30 | 38.31 | 37.57 | 38.11 | 38.12 | 5461200.0 | 38.04 |
2020-11-27 | 38.03 | 37.1 | 37.41 | 38.02 | 738000.0 | 37.94 |
2020-11-25 | 38.01 | 37.15 | 37.69 | 37.29 | 1687600.0 | 37.21 |
2020-11-24 | 38.17 | 37.59 | 38.13 | 37.69 | 2351800.0 | 37.61 |
2020-11-23 | 38.77 | 37.81 | 38.63 | 38.05 | 1491600.0 | 37.97 |
2020-11-20 | 39.28 | 38.33 | 39.27 | 38.41 | 1353600.0 | 38.33 |
2020-11-19 | 39.31 | 38.22 | 38.67 | 39.13 | 1449100.0 | 39.05 |
2020-11-18 | 39.11 | 38.34 | 38.69 | 38.43 | 1243000.0 | 38.34 |
2020-11-17 | 39.7 | 38.46 | 39.17 | 38.67 | 1157200.0 | 38.58 |
2020-11-16 | 39.44 | 37.91 | 39.08 | 39.29 | 1276000.0 | 39.2 |
2020-11-13 | 39.57 | 38.77 | 39.19 | 39.22 | 876900.0 | 39.14 |
2020-11-12 | 39.96 | 38.85 | 39.68 | 39.03 | 807700.0 | 38.94 |
2020-11-11 | 39.75 | 37.93 | 38.07 | 39.59 | 1527900.0 | 39.51 |
2020-11-10 | 38.58 | 37.46 | 37.97 | 37.87 | 1852500.0 | 37.79 |
2020-11-09 | 43.0 | 37.96 | 42.63 | 37.96 | 2544400.0 | 37.88 |
2020-11-06 | 42.59 | 41.93 | 42.24 | 42.11 | 939400.0 | 41.88 |
2020-11-05 | 42.56 | 41.33 | 41.35 | 42.19 | 1665600.0 | 41.96 |
2020-11-04 | 41.24 | 39.57 | 39.79 | 40.89 | 1592400.0 | 40.66 |
2020-11-03 | 39.7 | 39.01 | 39.11 | 39.61 | 1962100.0 | 39.4 |
2020-11-02 | 39.29 | 38.59 | 38.79 | 38.77 | 2150100.0 | 38.55 |
2020-10-30 | 39.43 | 38.21 | 39.26 | 38.57 | 2415700.0 | 38.36 |
2020-10-29 | 41.15 | 39.47 | 41.15 | 39.47 | 3349900.0 | 39.25 |
2020-10-28 | 41.62 | 38.12 | 38.88 | 40.91 | 3656100.0 | 40.68 |
2020-10-27 | 39.89 | 39.29 | 39.77 | 39.53 | 1466200.0 | 39.31 |
2020-10-26 | 39.94 | 39.35 | 39.94 | 39.67 | 1679100.0 | 39.45 |
2020-10-23 | 40.35 | 39.48 | 39.66 | 40.13 | 1137900.0 | 39.91 |
2020-10-22 | 39.81 | 39.2 | 39.58 | 39.63 | 1317900.0 | 39.42 |
2020-10-21 | 40.07 | 39.41 | 39.93 | 39.47 | 981600.0 | 39.26 |
2020-10-20 | 40.32 | 39.6 | 39.63 | 39.83 | 1170700.0 | 39.62 |
2020-10-19 | 40.24 | 39.15 | 39.8 | 39.48 | 1716000.0 | 39.26 |
2020-10-16 | 40.48 | 39.7 | 39.81 | 39.85 | 1500000.0 | 39.63 |
2020-10-15 | 39.95 | 38.72 | 38.97 | 39.65 | 2472700.0 | 39.43 |
2020-10-14 | 39.45 | 38.87 | 39.11 | 39.19 | 801700.0 | 38.98 |
2020-10-13 | 39.3 | 38.75 | 38.87 | 39.16 | 925200.0 | 38.95 |
2020-10-12 | 38.99 | 38.34 | 38.45 | 38.95 | 1252800.0 | 38.73 |
2020-10-09 | 38.35 | 37.79 | 38.23 | 38.31 | 898600.0 | 38.1 |
2020-10-08 | 38.21 | 37.7 | 38.15 | 38.01 | 733500.0 | 37.81 |
2020-10-07 | 38.23 | 37.55 | 37.62 | 38.07 | 1596300.0 | 37.87 |
2020-10-06 | 37.98 | 36.67 | 37.11 | 37.33 | 1684300.0 | 37.13 |
2020-10-05 | 37.19 | 36.36 | 36.38 | 37.12 | 2379700.0 | 36.92 |
2020-10-02 | 36.7 | 35.55 | 35.61 | 36.31 | 1012800.0 | 36.11 |
2020-10-01 | 36.5 | 35.68 | 36.42 | 35.87 | 1363300.0 | 35.68 |
2020-09-30 | 36.59 | 35.91 | 36.5 | 36.13 | 2076100.0 | 35.93 |
2020-09-29 | 36.67 | 36.32 | 36.43 | 36.33 | 981900.0 | 36.13 |
2020-09-28 | 36.78 | 36.11 | 36.11 | 36.44 | 1075800.0 | 36.24 |
2020-09-25 | 35.89 | 35.09 | 35.09 | 35.77 | 1273900.0 | 35.57 |
2020-09-24 | 35.53 | 34.75 | 35.06 | 35.3 | 895600.0 | 35.11 |
2020-09-23 | 35.61 | 34.75 | 35.24 | 34.87 | 1282900.0 | 34.68 |
2020-09-22 | 35.37 | 34.81 | 34.88 | 35.27 | 1133400.0 | 35.07 |
2020-09-21 | 35.01 | 34.39 | 34.84 | 34.89 | 1655500.0 | 34.7 |
2020-09-18 | 36.23 | 34.87 | 35.67 | 34.95 | 4317400.0 | 34.76 |
2020-09-17 | 35.89 | 35.13 | 35.45 | 35.75 | 1503100.0 | 35.55 |
2020-09-16 | 36.71 | 35.63 | 36.57 | 35.73 | 1390500.0 | 35.54 |
2020-09-15 | 36.85 | 36.23 | 36.24 | 36.52 | 1631700.0 | 36.32 |
2020-09-14 | 36.53 | 36.01 | 36.25 | 36.19 | 1668600.0 | 36.0 |
2020-09-11 | 36.47 | 35.88 | 36.33 | 36.08 | 1400700.0 | 35.88 |
2020-09-10 | 37.26 | 36.04 | 37.07 | 36.06 | 1893100.0 | 35.86 |
2020-09-09 | 37.12 | 36.3 | 36.3 | 37.01 | 2061100.0 | 36.8 |
2020-09-08 | 36.34 | 35.72 | 36.24 | 35.9 | 2602500.0 | 35.7 |
2020-09-04 | 36.71 | 35.87 | 36.35 | 36.39 | 1707900.0 | 36.19 |
2020-09-03 | 37.79 | 36.11 | 37.79 | 36.35 | 1422400.0 | 36.15 |
2020-09-02 | 38.11 | 37.05 | 37.31 | 37.99 | 1565200.0 | 37.78 |
2020-09-01 | 37.35 | 36.63 | 36.77 | 37.15 | 1717600.0 | 36.94 |
2020-08-31 | 36.96 | 36.63 | 36.75 | 36.76 | 1834200.0 | 36.56 |
2020-08-28 | 36.99 | 36.58 | 36.8 | 36.68 | 1214100.0 | 36.48 |
2020-08-27 | 37.67 | 36.79 | 37.43 | 36.79 | 1034700.0 | 36.59 |
2020-08-26 | 37.43 | 36.33 | 36.48 | 37.27 | 912700.0 | 37.07 |
2020-08-25 | 36.94 | 36.37 | 36.94 | 36.49 | 1017300.0 | 36.29 |
2020-08-24 | 36.97 | 36.57 | 36.79 | 36.86 | 780000.0 | 36.66 |
2020-08-21 | 36.76 | 36.39 | 36.59 | 36.63 | 1332300.0 | 36.43 |
2020-08-20 | 36.65 | 36.09 | 36.17 | 36.56 | 875400.0 | 36.36 |
2020-08-19 | 36.58 | 36.09 | 36.51 | 36.24 | 734100.0 | 36.04 |
2020-08-18 | 36.68 | 36.25 | 36.55 | 36.35 | 1157400.0 | 36.15 |
2020-08-17 | 36.96 | 36.49 | 36.57 | 36.58 | 840600.0 | 36.38 |
2020-08-14 | 36.72 | 36.31 | 36.65 | 36.49 | 530200.0 | 36.29 |
2020-08-13 | 36.95 | 36.03 | 36.31 | 36.67 | 607000.0 | 36.47 |
2020-08-12 | 36.6 | 36.18 | 36.21 | 36.36 | 855300.0 | 36.16 |
2020-08-11 | 36.75 | 36.08 | 36.5 | 36.17 | 1192800.0 | 35.97 |
2020-08-10 | 36.74 | 35.96 | 36.42 | 36.52 | 811600.0 | 36.32 |
2020-08-07 | 36.57 | 35.7 | 35.79 | 36.57 | 1049500.0 | 36.37 |
2020-08-06 | 35.94 | 35.48 | 35.88 | 35.75 | 1139500.0 | 35.48 |
2020-08-05 | 36.22 | 35.59 | 35.88 | 35.93 | 800900.0 | 35.66 |
2020-08-04 | 35.77 | 35.17 | 35.18 | 35.67 | 888800.0 | 35.39 |
2020-08-03 | 35.78 | 35.15 | 35.2 | 35.29 | 1157300.0 | 35.02 |
2020-07-31 | 34.97 | 34.31 | 34.42 | 34.93 | 1170500.0 | 34.66 |
2020-07-30 | 34.47 | 33.72 | 34.06 | 34.42 | 826500.0 | 34.16 |
2020-07-29 | 34.61 | 32.72 | 32.72 | 34.17 | 1731500.0 | 33.9 |
2020-07-28 | 32.88 | 32.55 | 32.71 | 32.57 | 868800.0 | 32.32 |
2020-07-27 | 32.96 | 32.65 | 32.77 | 32.85 | 919500.0 | 32.6 |
2020-07-24 | 32.63 | 32.32 | 32.49 | 32.45 | 830100.0 | 32.2 |
2020-07-23 | 33.03 | 32.43 | 32.52 | 32.51 | 673300.0 | 32.26 |
2020-07-22 | 32.55 | 31.78 | 31.95 | 32.45 | 671300.0 | 32.2 |
2020-07-21 | 32.08 | 31.58 | 31.97 | 31.71 | 1112400.0 | 31.47 |
2020-07-20 | 32.22 | 31.69 | 31.75 | 31.85 | 727500.0 | 31.61 |
2020-07-17 | 31.97 | 31.45 | 31.52 | 31.85 | 1359300.0 | 31.61 |
2020-07-16 | 31.54 | 31.17 | 31.44 | 31.33 | 579300.0 | 31.09 |
2020-07-15 | 31.52 | 30.39 | 30.51 | 31.41 | 1142900.0 | 31.17 |
2020-07-14 | 30.25 | 29.49 | 29.63 | 30.23 | 996100.0 | 30.0 |
2020-07-13 | 30.39 | 29.59 | 29.97 | 29.64 | 806100.0 | 29.41 |
2020-07-10 | 30.55 | 29.92 | 30.53 | 29.93 | 1063700.0 | 29.7 |
2020-07-09 | 30.94 | 29.98 | 29.98 | 30.53 | 1257800.0 | 30.29 |
2020-07-08 | 30.43 | 29.91 | 30.27 | 29.97 | 1340100.0 | 29.74 |
2020-07-07 | 30.91 | 28.81 | 29.33 | 30.41 | 2317300.0 | 30.18 |
2020-07-06 | 29.13 | 28.41 | 28.95 | 28.5 | 1095300.0 | 28.28 |
2020-07-02 | 28.9 | 28.52 | 28.67 | 28.71 | 616600.0 | 28.49 |
2020-07-01 | 28.73 | 28.27 | 28.4 | 28.51 | 1051700.0 | 28.29 |
2020-06-30 | 28.35 | 27.77 | 27.84 | 28.26 | 1241300.0 | 28.04 |
2020-06-29 | 27.99 | 27.57 | 27.91 | 27.75 | 722000.0 | 27.54 |
2020-06-26 | 28.15 | 27.5 | 27.93 | 27.53 | 2112000.0 | 27.31 |
2020-06-25 | 27.87 | 27.09 | 27.41 | 27.83 | 1035600.0 | 27.62 |
2020-06-24 | 27.86 | 27.31 | 27.67 | 27.4 | 739900.0 | 27.19 |
2020-06-23 | 28.23 | 27.74 | 28.23 | 27.79 | 508500.0 | 27.58 |
2020-06-22 | 28.0 | 27.7 | 27.9 | 27.95 | 878100.0 | 27.73 |
2020-06-19 | 28.71 | 27.73 | 28.6 | 27.9 | 1813600.0 | 27.69 |
2020-06-18 | 28.4 | 28.02 | 28.19 | 28.24 | 772300.0 | 28.02 |
2020-06-17 | 28.56 | 28.13 | 28.29 | 28.24 | 921400.0 | 28.02 |
2020-06-16 | 28.7 | 28.03 | 28.52 | 28.25 | 1316400.0 | 28.03 |
2020-06-15 | 28.1 | 27.02 | 27.21 | 27.97 | 1028200.0 | 27.75 |
2020-06-12 | 28.49 | 27.23 | 28.48 | 27.61 | 1157500.0 | 27.39 |
2020-06-11 | 28.92 | 27.92 | 28.5 | 28.02 | 1524600.0 | 27.8 |
2020-06-10 | 29.42 | 28.7 | 29.13 | 28.99 | 1421500.0 | 28.76 |
2020-06-09 | 29.67 | 28.83 | 29.46 | 29.0 | 1556200.0 | 28.78 |
2020-06-08 | 29.73 | 28.65 | 28.71 | 29.71 | 1879900.0 | 29.48 |
2020-06-05 | 29.26 | 28.25 | 29.19 | 28.95 | 3662100.0 | 28.73 |
2020-06-04 | 31.3 | 27.84 | 29.51 | 29.01 | 8083000.0 | 28.79 |
2020-06-03 | 29.87 | 28.45 | 28.78 | 29.74 | 2686800.0 | 29.51 |
2020-06-02 | 28.64 | 27.93 | 28.29 | 28.6 | 2547000.0 | 28.38 |
2020-06-01 | 28.45 | 27.88 | 27.96 | 28.15 | 2388000.0 | 27.93 |
2020-05-29 | 27.93 | 26.57 | 26.67 | 27.87 | 5325700.0 | 27.65 |
2020-05-28 | 27.04 | 26.63 | 26.67 | 26.72 | 2510200.0 | 26.51 |
2020-05-27 | 26.49 | 25.69 | 26.03 | 26.48 | 1895200.0 | 26.28 |
2020-05-26 | 26.27 | 25.85 | 26.09 | 25.99 | 1960600.0 | 25.79 |
2020-05-22 | 25.9 | 25.52 | 25.75 | 25.82 | 1572700.0 | 25.62 |
2020-05-21 | 26.13 | 25.72 | 25.97 | 25.76 | 1473400.0 | 25.56 |
2020-05-20 | 26.65 | 25.78 | 26.65 | 26.08 | 2216400.0 | 25.88 |
2020-05-19 | 26.64 | 26.04 | 26.19 | 26.13 | 3070800.0 | 25.93 |
2020-05-18 | 27.33 | 26.16 | 27.25 | 26.27 | 5233900.0 | 26.07 |
2020-05-15 | 27.2 | 26.47 | 26.73 | 26.67 | 10401300.0 | 26.46 |
2020-05-14 | 26.84 | 25.84 | 26.47 | 26.84 | 5062900.0 | 26.63 |
2020-05-13 | 27.71 | 26.51 | 27.39 | 26.69 | 3942400.0 | 26.49 |
2020-05-12 | 28.46 | 27.38 | 28.35 | 27.44 | 3057100.0 | 27.23 |
2020-05-11 | 28.53 | 28.05 | 28.25 | 28.3 | 1924000.0 | 28.08 |
2020-05-08 | 28.32 | 27.87 | 28.0 | 28.19 | 1571200.0 | 27.98 |
2020-05-07 | 27.99 | 27.54 | 27.89 | 27.81 | 1756200.0 | 27.54 |
2020-05-06 | 27.94 | 27.52 | 27.72 | 27.56 | 1227600.0 | 27.3 |
2020-05-05 | 27.89 | 27.29 | 27.33 | 27.63 | 2066200.0 | 27.36 |
2020-05-04 | 27.21 | 26.45 | 26.63 | 27.12 | 1714200.0 | 26.86 |
2020-05-01 | 26.77 | 26.11 | 26.31 | 26.67 | 1608600.0 | 26.41 |
2020-04-30 | 26.72 | 25.83 | 26.42 | 26.67 | 2675800.0 | 26.41 |
2020-04-29 | 27.29 | 26.02 | 27.25 | 26.74 | 2893800.0 | 26.48 |
2020-04-28 | 27.26 | 26.3 | 26.32 | 27.12 | 3357700.0 | 26.86 |
2020-04-27 | 26.45 | 25.55 | 25.61 | 26.33 | 2170000.0 | 26.07 |
2020-04-24 | 25.53 | 24.94 | 25.22 | 25.43 | 2697400.0 | 25.18 |
2020-04-23 | 25.29 | 24.89 | 25.09 | 25.03 | 1421800.0 | 24.79 |
2020-04-22 | 25.31 | 24.56 | 24.94 | 25.13 | 1369200.0 | 24.89 |
2020-04-21 | 25.2 | 24.46 | 25.2 | 24.71 | 1397500.0 | 24.47 |
2020-04-20 | 25.96 | 25.28 | 25.96 | 25.32 | 1825000.0 | 25.08 |
2020-04-17 | 26.37 | 25.72 | 26.02 | 25.97 | 1659700.0 | 25.72 |
2020-04-16 | 25.6 | 24.65 | 24.65 | 25.56 | 1864000.0 | 25.31 |
2020-04-15 | 25.14 | 24.47 | 24.84 | 24.57 | 945400.0 | 24.33 |
2020-04-14 | 25.19 | 24.11 | 24.36 | 25.05 | 1713000.0 | 24.81 |
2020-04-13 | 24.24 | 23.03 | 23.82 | 23.91 | 1205700.0 | 23.68 |
2020-04-09 | 24.3 | 23.85 | 23.97 | 24.01 | 2362900.0 | 23.78 |
2020-04-08 | 24.22 | 23.52 | 24.06 | 23.94 | 1173100.0 | 23.71 |
2020-04-07 | 25.16 | 23.93 | 24.96 | 23.96 | 1642200.0 | 23.73 |
2020-04-06 | 24.97 | 23.9 | 24.59 | 24.8 | 2659900.0 | 24.56 |
2020-04-03 | 24.49 | 23.55 | 23.55 | 24.03 | 2142900.0 | 23.8 |
2020-04-02 | 23.85 | 22.68 | 22.88 | 23.79 | 2916400.0 | 23.56 |
2020-04-01 | 23.81 | 22.59 | 23.47 | 23.44 | 2704600.0 | 23.22 |
2020-03-31 | 25.15 | 23.55 | 23.93 | 24.09 | 5964700.0 | 23.86 |
2020-03-30 | 24.55 | 23.03 | 23.29 | 23.89 | 4344700.0 | 23.66 |
2020-03-27 | 23.47 | 21.85 | 21.85 | 22.84 | 3028500.0 | 22.62 |
2020-03-26 | 22.67 | 21.47 | 21.9 | 22.46 | 2903700.0 | 22.24 |
2020-03-25 | 22.44 | 20.48 | 22.35 | 21.73 | 3593800.0 | 21.52 |
2020-03-24 | 23.19 | 21.58 | 21.74 | 22.54 | 2827800.0 | 22.32 |
2020-03-23 | 23.19 | 20.77 | 23.0 | 21.05 | 2560300.0 | 20.84 |
2020-03-20 | 24.13 | 22.86 | 23.93 | 23.33 | 5031400.0 | 23.11 |
2020-03-19 | 24.75 | 23.3 | 24.75 | 23.73 | 3336100.0 | 23.51 |
2020-03-18 | 24.82 | 23.69 | 23.93 | 24.68 | 4975200.0 | 24.44 |
2020-03-17 | 25.66 | 23.6 | 24.29 | 25.41 | 6031900.0 | 25.16 |
2020-03-16 | 24.59 | 22.04 | 23.31 | 23.83 | 2841400.0 | 23.6 |
2020-03-13 | 25.21 | 23.12 | 23.69 | 25.21 | 3148500.0 | 24.97 |
2020-03-12 | 25.4 | 22.72 | 23.99 | 22.91 | 3073300.0 | 22.69 |
2020-03-11 | 26.48 | 25.3 | 26.3 | 25.62 | 2064600.0 | 25.37 |
2020-03-10 | 26.92 | 25.82 | 26.11 | 26.9 | 2473500.0 | 26.64 |
2020-03-09 | 26.15 | 24.98 | 24.98 | 25.52 | 2218900.0 | 25.28 |
2020-03-06 | 26.97 | 25.71 | 26.59 | 26.5 | 2379300.0 | 26.25 |
2020-03-05 | 27.25 | 25.99 | 26.19 | 27.15 | 2376700.0 | 26.89 |
2020-03-04 | 26.73 | 25.77 | 25.94 | 26.72 | 1554700.0 | 26.46 |
2020-03-03 | 26.6 | 25.18 | 26.11 | 25.43 | 1642500.0 | 25.18 |
2020-03-02 | 26.12 | 24.63 | 25.03 | 26.07 | 3286000.0 | 25.82 |
2020-02-28 | 25.09 | 24.18 | 24.57 | 24.96 | 3349800.0 | 24.72 |
2020-02-27 | 25.99 | 25.1 | 25.58 | 25.11 | 1707600.0 | 24.87 |
2020-02-26 | 26.37 | 25.77 | 25.92 | 25.91 | 1432300.0 | 25.66 |
2020-02-25 | 26.56 | 25.74 | 26.47 | 25.77 | 1218300.0 | 25.53 |
2020-02-24 | 26.89 | 26.26 | 26.26 | 26.44 | 1747300.0 | 26.19 |
2020-02-21 | 26.98 | 26.45 | 26.55 | 26.95 | 984100.0 | 26.69 |
2020-02-20 | 26.71 | 26.35 | 26.45 | 26.65 | 1171800.0 | 26.39 |
2020-02-19 | 26.6 | 26.35 | 26.35 | 26.48 | 1067800.0 | 26.23 |
2020-02-18 | 26.53 | 26.23 | 26.51 | 26.27 | 1758000.0 | 26.01 |