名前 | Rush Enterprises Inc. Common Stock Cl A |
ティッカー | RUSHA |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 42.07 | 40.56 | 41.51 | 40.65 | 209600.0 | 40.65 |
2021-02-12 | 41.85 | 40.79 | 41.56 | 41.48 | 252200.0 | 41.48 |
2021-02-11 | 44.43 | 40.35 | 42.56 | 41.79 | 341700.0 | 41.79 |
2021-02-10 | 44.12 | 42.17 | 43.15 | 42.2 | 144900.0 | 42.2 |
2021-02-09 | 43.72 | 42.93 | 43.62 | 43.18 | 300400.0 | 43.18 |
2021-02-08 | 44.24 | 43.25 | 43.25 | 43.88 | 132700.0 | 43.88 |
2021-02-05 | 44.13 | 42.4 | 43.61 | 42.89 | 140800.0 | 42.89 |
2021-02-04 | 43.4 | 42.19 | 42.84 | 43.01 | 273200.0 | 43.01 |
2021-02-03 | 44.08 | 42.48 | 43.0 | 42.82 | 180300.0 | 42.82 |
2021-02-02 | 44.77 | 43.07 | 43.12 | 43.13 | 201400.0 | 43.13 |
2021-02-01 | 42.93 | 41.59 | 42.57 | 42.6 | 142200.0 | 42.6 |
2021-01-29 | 44.09 | 41.85 | 43.64 | 41.99 | 247700.0 | 41.99 |
2021-01-28 | 44.08 | 43.2 | 43.67 | 43.76 | 133900.0 | 43.76 |
2021-01-27 | 44.47 | 42.65 | 43.91 | 43.42 | 167700.0 | 43.42 |
2021-01-26 | 45.54 | 44.5 | 45.54 | 44.9 | 158600.0 | 44.9 |
2021-01-25 | 47.35 | 44.89 | 47.35 | 45.17 | 156000.0 | 45.17 |
2021-01-22 | 46.29 | 44.1 | 44.42 | 46.2 | 381400.0 | 46.2 |
2021-01-21 | 46.61 | 44.87 | 45.43 | 44.96 | 278200.0 | 44.96 |
2021-01-20 | 46.02 | 44.79 | 44.96 | 45.43 | 108000.0 | 45.43 |
2021-01-19 | 45.4 | 44.56 | 44.77 | 44.98 | 207600.0 | 44.98 |
2021-01-15 | 44.65 | 43.04 | 43.96 | 44.6 | 166700.0 | 44.6 |
2021-01-14 | 44.68 | 43.54 | 43.54 | 44.51 | 166500.0 | 44.51 |
2021-01-13 | 44.05 | 42.94 | 44.05 | 43.53 | 281100.0 | 43.53 |
2021-01-12 | 44.67 | 42.42 | 43.76 | 44.17 | 150200.0 | 44.17 |
2021-01-11 | 43.75 | 43.01 | 43.02 | 43.74 | 191200.0 | 43.74 |
2021-01-08 | 44.95 | 43.42 | 44.52 | 43.58 | 160500.0 | 43.58 |
2021-01-07 | 44.53 | 43.48 | 43.86 | 44.49 | 96100.0 | 44.49 |
2021-01-06 | 44.14 | 40.55 | 41.82 | 43.76 | 398200.0 | 43.76 |
2021-01-05 | 41.66 | 40.3 | 40.31 | 41.26 | 208100.0 | 41.26 |
2021-01-04 | 41.85 | 40.36 | 41.31 | 40.45 | 178700.0 | 40.45 |
2020-12-31 | 43.08 | 40.6 | 41.04 | 41.42 | 162600.0 | 41.42 |
2020-12-30 | 41.53 | 40.5 | 40.72 | 41.13 | 91500.0 | 41.13 |
2020-12-29 | 41.54 | 40.23 | 41.38 | 40.76 | 94700.0 | 40.76 |
2020-12-28 | 41.47 | 40.77 | 41.25 | 41.14 | 121700.0 | 41.14 |
2020-12-24 | 42.25 | 40.85 | 41.78 | 41.12 | 40600.0 | 41.12 |
2020-12-23 | 41.83 | 40.36 | 40.66 | 41.44 | 224300.0 | 41.44 |
2020-12-22 | 40.52 | 39.68 | 40.42 | 40.36 | 129700.0 | 40.36 |
2020-12-21 | 41.09 | 39.91 | 40.53 | 40.44 | 208000.0 | 40.44 |
2020-12-18 | 41.44 | 40.71 | 41.2 | 41.09 | 632900.0 | 41.09 |
2020-12-17 | 41.26 | 40.51 | 40.77 | 41.01 | 169600.0 | 41.01 |
2020-12-16 | 41.36 | 40.4 | 41.12 | 40.73 | 155500.0 | 40.73 |
2020-12-15 | 41.86 | 40.81 | 41.39 | 41.13 | 430300.0 | 41.13 |
2020-12-14 | 41.97 | 41.09 | 41.78 | 41.09 | 237400.0 | 41.09 |
2020-12-11 | 41.55 | 40.35 | 40.35 | 41.27 | 206700.0 | 41.27 |
2020-12-10 | 41.0 | 40.15 | 40.52 | 40.77 | 233100.0 | 40.77 |
2020-12-09 | 41.12 | 39.8 | 40.54 | 40.68 | 283000.0 | 40.68 |
2020-12-08 | 40.06 | 38.5 | 38.63 | 40.0 | 240900.0 | 40.0 |
2020-12-07 | 40.0 | 39.14 | 40.0 | 39.41 | 149900.0 | 39.41 |
2020-12-04 | 40.33 | 39.03 | 39.13 | 40.16 | 258800.0 | 40.16 |
2020-12-03 | 39.08 | 38.12 | 38.49 | 38.8 | 175300.0 | 38.8 |
2020-12-02 | 39.15 | 37.68 | 38.2 | 38.46 | 172900.0 | 38.46 |
2020-12-01 | 39.28 | 38.25 | 38.72 | 38.45 | 200000.0 | 38.45 |
2020-11-30 | 38.93 | 38.05 | 38.6 | 38.33 | 319600.0 | 38.33 |
2020-11-27 | 39.86 | 38.68 | 39.3 | 38.74 | 102200.0 | 38.74 |
2020-11-25 | 40.4 | 38.99 | 39.81 | 39.42 | 374300.0 | 39.42 |
2020-11-24 | 40.46 | 38.36 | 38.8 | 39.81 | 343000.0 | 39.81 |
2020-11-23 | 39.02 | 38.3 | 38.47 | 38.6 | 142300.0 | 38.6 |
2020-11-20 | 38.49 | 37.46 | 37.74 | 38.4 | 154900.0 | 38.4 |
2020-11-19 | 38.24 | 37.27 | 38.03 | 38.18 | 102600.0 | 38.18 |
2020-11-18 | 38.7 | 37.74 | 37.91 | 38.2 | 178700.0 | 38.2 |
2020-11-17 | 38.22 | 36.87 | 37.55 | 37.65 | 217700.0 | 37.65 |
2020-11-16 | 38.48 | 37.67 | 38.03 | 38.06 | 240000.0 | 38.06 |
2020-11-13 | 38.2 | 37.19 | 37.85 | 37.29 | 248700.0 | 37.29 |
2020-11-12 | 39.25 | 37.1 | 38.14 | 37.46 | 262700.0 | 37.46 |
2020-11-11 | 39.4 | 37.91 | 39.18 | 38.48 | 309000.0 | 38.48 |
2020-11-10 | 39.71 | 37.82 | 37.82 | 39.01 | 288600.0 | 39.01 |
2020-11-09 | 39.33 | 37.23 | 37.57 | 37.6 | 271600.0 | 37.6 |
2020-11-06 | 38.07 | 36.03 | 38.07 | 36.34 | 158600.0 | 36.34 |
2020-11-05 | 38.65 | 37.71 | 37.79 | 37.89 | 147700.0 | 37.75 |
2020-11-04 | 38.1 | 36.76 | 37.48 | 37.71 | 153700.0 | 37.57 |
2020-11-03 | 38.57 | 37.28 | 38.0 | 38.23 | 191100.0 | 38.09 |
2020-11-02 | 37.39 | 35.73 | 36.21 | 37.27 | 199300.0 | 37.13 |
2020-10-30 | 36.64 | 35.51 | 36.22 | 35.84 | 192500.0 | 35.71 |
2020-10-29 | 36.56 | 35.44 | 36.38 | 36.3 | 192000.0 | 36.17 |
2020-10-28 | 37.99 | 35.06 | 37.99 | 36.46 | 280900.0 | 36.33 |
2020-10-27 | 37.35 | 36.49 | 37.09 | 36.63 | 185700.0 | 36.49 |
2020-10-26 | 38.37 | 36.4 | 37.95 | 37.34 | 267400.0 | 37.2 |
2020-10-23 | 38.89 | 37.42 | 37.87 | 38.65 | 427700.0 | 38.51 |
2020-10-22 | 38.0 | 35.79 | 37.77 | 37.17 | 321300.0 | 37.03 |
2020-10-21 | 36.86 | 35.36 | 36.33 | 35.89 | 125500.0 | 35.76 |
2020-10-20 | 37.17 | 35.81 | 37.17 | 36.17 | 122700.0 | 36.04 |
2020-10-19 | 37.4 | 36.12 | 37.34 | 36.37 | 142800.0 | 36.24 |
2020-10-16 | 37.4 | 36.06 | 36.33 | 37.1 | 256500.0 | 36.96 |
2020-10-15 | 36.63 | 35.08 | 35.88 | 36.47 | 123200.0 | 36.34 |
2020-10-14 | 37.19 | 36.26 | 37.03 | 36.28 | 83200.0 | 36.15 |
2020-10-13 | 38.3 | 36.68 | 37.57 | 37.16 | 142700.0 | 37.02 |
2020-10-12 | 37.87 | 37.09 | 37.17 | 37.7 | 148500.0 | 37.56 |
2020-10-09 | 38.18 | 37.05 | 38.16 | 37.2 | 135200.0 | 37.06 |
2020-10-08 | 38.5 | 37.32 | 38.5 | 37.82 | 186500.0 | 37.68 |
2020-10-07 | 38.1 | 37.0 | 37.47 | 38.0 | 243600.0 | 37.86 |
2020-10-06 | 37.69 | 35.37 | 36.61 | 36.93 | 324900.0 | 36.8 |
2020-10-05 | 36.48 | 35.0 | 35.15 | 36.46 | 202100.0 | 36.33 |
2020-10-02 | 34.95 | 33.49 | 33.49 | 34.83 | 159800.0 | 34.7 |
2020-10-01 | 34.04 | 33.37 | 33.85 | 34.01 | 129900.0 | 33.89 |
2020-09-30 | 34.31 | 33.48 | 33.53 | 33.69 | 202400.0 | 33.57 |
2020-09-29 | 33.95 | 33.43 | 33.56 | 33.52 | 137100.0 | 33.4 |
2020-09-28 | 33.77 | 32.7 | 32.7 | 33.56 | 162200.0 | 33.44 |
2020-09-25 | 32.39 | 31.52 | 32.07 | 32.27 | 119700.0 | 32.15 |
2020-09-24 | 33.11 | 31.85 | 32.41 | 32.29 | 122900.0 | 32.17 |
2020-09-23 | 34.65 | 32.48 | 33.29 | 32.55 | 287300.0 | 32.43 |
2020-09-22 | 33.19 | 32.21 | 32.49 | 33.12 | 235100.0 | 33.0 |
2020-09-21 | 33.58 | 31.87 | 33.35 | 32.34 | 263300.0 | 32.22 |
2020-09-18 | 34.53 | 33.74 | 34.17 | 33.98 | 336800.0 | 33.85 |
2020-09-17 | 34.1 | 33.07 | 33.23 | 33.91 | 159800.0 | 33.78 |
2020-09-16 | 33.99 | 33.08 | 33.33 | 33.53 | 160200.0 | 33.41 |
2020-09-15 | 33.54 | 32.75 | 33.32 | 32.99 | 161400.0 | 32.87 |
2020-09-14 | 33.15 | 32.65 | 32.71 | 33.07 | 190200.0 | 32.95 |
2020-09-11 | 32.79 | 32.21 | 32.45 | 32.5 | 115700.0 | 32.38 |
2020-09-10 | 33.34 | 32.07 | 33.12 | 32.2 | 146400.0 | 32.08 |
2020-09-09 | 33.31 | 32.65 | 33.14 | 33.05 | 162000.0 | 32.93 |
2020-09-08 | 33.57 | 32.35 | 32.76 | 32.85 | 210300.0 | 32.73 |
2020-09-04 | 33.18 | 32.29 | 32.57 | 32.93 | 179700.0 | 32.81 |
2020-09-03 | 32.99 | 32.02 | 32.93 | 32.17 | 126000.0 | 32.05 |
2020-09-02 | 33.15 | 32.61 | 33.03 | 33.0 | 184800.0 | 32.88 |
2020-09-01 | 33.18 | 32.11 | 32.11 | 33.0 | 122100.0 | 32.88 |
2020-08-31 | 33.14 | 32.21 | 32.93 | 32.21 | 204200.0 | 32.09 |
2020-08-28 | 33.16 | 32.73 | 32.77 | 32.92 | 136200.0 | 32.8 |
2020-08-27 | 33.0 | 32.56 | 32.95 | 32.65 | 175700.0 | 32.53 |
2020-08-26 | 33.04 | 32.61 | 32.87 | 32.8 | 256200.0 | 32.68 |
2020-08-25 | 33.61 | 32.65 | 33.61 | 32.85 | 123800.0 | 32.73 |
2020-08-24 | 34.06 | 33.03 | 33.75 | 33.31 | 176000.0 | 33.19 |
2020-08-21 | 33.62 | 32.7 | 32.81 | 33.58 | 174800.0 | 33.46 |
2020-08-20 | 33.27 | 32.37 | 32.85 | 32.94 | 74400.0 | 32.82 |
2020-08-19 | 33.77 | 33.07 | 33.17 | 33.27 | 101400.0 | 33.14 |
2020-08-18 | 33.83 | 33.08 | 33.48 | 33.13 | 129500.0 | 33.01 |
2020-08-17 | 33.99 | 33.5 | 33.66 | 33.67 | 65000.0 | 33.55 |
2020-08-14 | 33.78 | 33.35 | 33.46 | 33.63 | 55000.0 | 33.5 |
2020-08-13 | 33.93 | 33.51 | 33.73 | 33.65 | 100800.0 | 33.53 |
2020-08-12 | 34.15 | 33.55 | 34.0 | 33.72 | 128900.0 | 33.6 |
2020-08-11 | 33.95 | 33.22 | 33.71 | 33.51 | 120100.0 | 33.39 |
2020-08-10 | 33.9 | 32.31 | 32.67 | 33.25 | 218500.0 | 33.12 |
2020-08-07 | 32.67 | 31.97 | 32.03 | 32.63 | 83800.0 | 32.51 |
2020-08-06 | 32.25 | 31.84 | 32.14 | 32.02 | 60700.0 | 31.9 |
2020-08-05 | 32.51 | 31.79 | 32.49 | 32.35 | 125500.0 | 32.09 |
2020-08-04 | 32.57 | 31.75 | 32.22 | 32.1 | 68800.0 | 31.84 |
2020-08-03 | 32.55 | 31.97 | 31.97 | 32.41 | 132400.0 | 32.15 |
2020-07-31 | 32.01 | 31.13 | 31.99 | 31.72 | 136600.0 | 31.47 |
2020-07-30 | 32.45 | 31.75 | 31.93 | 32.31 | 139400.0 | 32.05 |
2020-07-29 | 32.84 | 32.07 | 32.27 | 32.43 | 125900.0 | 32.17 |
2020-07-28 | 33.03 | 32.17 | 32.32 | 32.29 | 143100.0 | 32.03 |
2020-07-27 | 32.77 | 31.27 | 32.27 | 32.72 | 188300.0 | 32.46 |
2020-07-24 | 32.93 | 31.74 | 32.0 | 32.33 | 343800.0 | 32.07 |
2020-07-23 | 33.19 | 30.53 | 30.67 | 32.37 | 312400.0 | 32.11 |
2020-07-22 | 30.27 | 29.5 | 29.9 | 29.79 | 236100.0 | 29.55 |
2020-07-21 | 30.13 | 29.4 | 29.55 | 29.97 | 178400.0 | 29.73 |
2020-07-20 | 29.7 | 28.95 | 29.7 | 29.23 | 70800.0 | 28.99 |
2020-07-17 | 30.31 | 29.51 | 29.79 | 29.74 | 143400.0 | 29.5 |
2020-07-16 | 30.18 | 29.19 | 29.57 | 29.77 | 110800.0 | 29.53 |
2020-07-15 | 30.21 | 29.14 | 29.45 | 30.07 | 142500.0 | 29.83 |
2020-07-14 | 28.69 | 27.55 | 27.91 | 28.68 | 136600.0 | 28.45 |
2020-07-13 | 28.29 | 27.63 | 27.73 | 27.89 | 153200.0 | 27.66 |
2020-07-10 | 27.93 | 26.97 | 27.23 | 27.79 | 215000.0 | 27.57 |
2020-07-09 | 27.62 | 26.95 | 27.62 | 27.11 | 180600.0 | 26.89 |
2020-07-08 | 27.91 | 27.25 | 27.56 | 27.58 | 124200.0 | 27.36 |
2020-07-07 | 28.07 | 26.45 | 27.84 | 27.55 | 174500.0 | 27.33 |
2020-07-06 | 28.43 | 27.61 | 28.03 | 28.24 | 138800.0 | 28.01 |
2020-07-02 | 28.33 | 27.33 | 27.74 | 27.39 | 79700.0 | 27.17 |
2020-07-01 | 27.86 | 27.09 | 27.67 | 27.15 | 148700.0 | 26.93 |
2020-06-30 | 27.7 | 26.69 | 26.88 | 27.64 | 161300.0 | 27.42 |
2020-06-29 | 27.29 | 26.06 | 26.62 | 26.91 | 141100.0 | 26.7 |
2020-06-26 | 26.35 | 25.59 | 25.85 | 26.13 | 305000.0 | 25.92 |
2020-06-25 | 26.04 | 24.93 | 25.16 | 26.01 | 207200.0 | 25.81 |
2020-06-24 | 25.61 | 24.75 | 25.54 | 25.24 | 157600.0 | 25.04 |
2020-06-23 | 26.27 | 25.62 | 26.27 | 25.82 | 169900.0 | 25.61 |
2020-06-22 | 25.91 | 24.85 | 25.34 | 25.8 | 167900.0 | 25.59 |
2020-06-19 | 26.76 | 25.32 | 26.76 | 25.44 | 316400.0 | 25.24 |
2020-06-18 | 26.89 | 25.96 | 26.51 | 26.45 | 191200.0 | 26.24 |
2020-06-17 | 27.57 | 26.7 | 27.57 | 26.81 | 81200.0 | 26.6 |
2020-06-16 | 28.4 | 27.06 | 28.15 | 27.49 | 109000.0 | 27.27 |
2020-06-15 | 27.2 | 25.49 | 25.49 | 26.9 | 139800.0 | 26.68 |
2020-06-12 | 27.02 | 25.13 | 26.19 | 26.45 | 184900.0 | 26.23 |
2020-06-11 | 28.05 | 25.66 | 27.35 | 25.73 | 187800.0 | 25.53 |
2020-06-10 | 29.91 | 28.47 | 29.74 | 28.5 | 148300.0 | 28.27 |
2020-06-09 | 30.23 | 29.55 | 30.22 | 29.87 | 95100.0 | 29.63 |
2020-06-08 | 31.23 | 30.12 | 30.43 | 30.72 | 154300.0 | 30.47 |
2020-06-05 | 30.87 | 29.81 | 30.0 | 30.09 | 299200.0 | 29.85 |
2020-06-04 | 29.56 | 28.26 | 28.45 | 29.39 | 266700.0 | 29.16 |
2020-06-03 | 28.76 | 27.96 | 28.13 | 28.61 | 299900.0 | 28.38 |
2020-06-02 | 28.0 | 27.29 | 27.47 | 27.67 | 157700.0 | 27.45 |
2020-06-01 | 28.13 | 27.21 | 27.83 | 27.33 | 186700.0 | 27.11 |
2020-05-29 | 28.11 | 27.19 | 27.43 | 27.75 | 324200.0 | 27.52 |
2020-05-28 | 28.93 | 27.64 | 28.67 | 27.79 | 202900.0 | 27.56 |
2020-05-27 | 28.52 | 27.27 | 27.45 | 28.33 | 179300.0 | 28.1 |
2020-05-26 | 27.17 | 25.97 | 26.0 | 26.93 | 222200.0 | 26.72 |
2020-05-22 | 26.59 | 25.02 | 26.59 | 25.62 | 459300.0 | 25.41 |
2020-05-21 | 26.54 | 25.83 | 26.23 | 26.4 | 145200.0 | 26.19 |
2020-05-20 | 26.9 | 25.75 | 25.95 | 26.39 | 198400.0 | 26.18 |
2020-05-19 | 26.06 | 25.38 | 25.86 | 25.45 | 184300.0 | 25.25 |
2020-05-18 | 25.92 | 24.81 | 24.81 | 25.84 | 157400.0 | 25.63 |
2020-05-15 | 23.9 | 23.26 | 23.26 | 23.83 | 125400.0 | 23.64 |
2020-05-14 | 23.4 | 22.14 | 22.99 | 23.37 | 127400.0 | 23.18 |
2020-05-13 | 23.93 | 23.17 | 23.79 | 23.44 | 160700.0 | 23.25 |
2020-05-12 | 25.45 | 23.81 | 25.29 | 23.87 | 437500.0 | 23.68 |
2020-05-11 | 25.67 | 24.71 | 25.27 | 25.25 | 163300.0 | 25.05 |
2020-05-08 | 25.72 | 24.84 | 25.16 | 25.58 | 117600.0 | 25.38 |
2020-05-07 | 24.91 | 24.17 | 24.35 | 24.53 | 137800.0 | 24.34 |
2020-05-06 | 24.81 | 23.91 | 24.72 | 23.97 | 162600.0 | 23.77 |
2020-05-05 | 25.27 | 24.31 | 24.78 | 24.51 | 157100.0 | 24.19 |
2020-05-04 | 24.52 | 23.31 | 23.88 | 24.45 | 174600.0 | 24.12 |
2020-05-01 | 25.11 | 23.73 | 24.41 | 24.23 | 361400.0 | 23.91 |
2020-04-30 | 25.51 | 24.71 | 25.31 | 25.0 | 187600.0 | 24.67 |
2020-04-29 | 26.38 | 25.21 | 25.37 | 25.88 | 195300.0 | 25.54 |
2020-04-28 | 25.23 | 24.27 | 24.56 | 24.36 | 188700.0 | 24.04 |
2020-04-27 | 24.01 | 22.68 | 23.2 | 23.9 | 167000.0 | 23.58 |
2020-04-24 | 23.5 | 22.65 | 22.98 | 23.17 | 367700.0 | 22.86 |
2020-04-23 | 23.58 | 21.07 | 23.29 | 22.71 | 243700.0 | 22.41 |
2020-04-22 | 21.97 | 20.94 | 21.74 | 21.25 | 142000.0 | 20.96 |
2020-04-21 | 21.59 | 20.86 | 21.37 | 21.09 | 152200.0 | 20.81 |
2020-04-20 | 22.43 | 21.69 | 22.26 | 21.89 | 132100.0 | 21.6 |
2020-04-17 | 22.93 | 22.2 | 22.31 | 22.77 | 140500.0 | 22.46 |
2020-04-16 | 21.63 | 20.71 | 21.52 | 21.51 | 170500.0 | 21.23 |
2020-04-15 | 22.02 | 20.71 | 21.48 | 21.49 | 152000.0 | 21.2 |
2020-04-14 | 23.19 | 21.86 | 22.96 | 22.45 | 190100.0 | 22.15 |
2020-04-13 | 23.68 | 21.93 | 23.15 | 22.29 | 218700.0 | 21.99 |
2020-04-09 | 23.5 | 22.31 | 22.32 | 23.37 | 261900.0 | 23.06 |
2020-04-08 | 22.33 | 21.14 | 21.43 | 21.84 | 268400.0 | 21.55 |
2020-04-07 | 21.75 | 20.76 | 21.49 | 21.08 | 261600.0 | 20.8 |
2020-04-06 | 20.81 | 19.33 | 20.11 | 20.53 | 492900.0 | 20.26 |
2020-04-03 | 21.97 | 18.85 | 19.69 | 19.29 | 182100.0 | 19.03 |
2020-04-02 | 20.31 | 19.27 | 19.73 | 19.95 | 286700.0 | 19.68 |
2020-04-01 | 21.13 | 19.6 | 20.41 | 19.78 | 272000.0 | 19.52 |
2020-03-31 | 21.61 | 20.99 | 21.06 | 21.28 | 477300.0 | 21.0 |
2020-03-30 | 22.17 | 20.87 | 21.87 | 21.24 | 301500.0 | 20.96 |
2020-03-27 | 22.69 | 21.61 | 21.93 | 21.7 | 335100.0 | 21.41 |
2020-03-26 | 23.27 | 20.74 | 21.43 | 22.72 | 690200.0 | 22.42 |
2020-03-25 | 22.23 | 20.29 | 20.96 | 21.0 | 405300.0 | 20.72 |
2020-03-24 | 22.43 | 19.81 | 20.41 | 20.89 | 344300.0 | 20.62 |
2020-03-23 | 20.22 | 18.73 | 19.49 | 19.45 | 613400.0 | 19.19 |
2020-03-20 | 20.25 | 18.65 | 18.8 | 19.21 | 870600.0 | 18.95 |
2020-03-19 | 20.28 | 18.17 | 19.07 | 18.77 | 537300.0 | 18.52 |
2020-03-18 | 21.15 | 19.21 | 20.03 | 19.32 | 491100.0 | 19.06 |
2020-03-17 | 21.55 | 19.59 | 20.77 | 21.36 | 612900.0 | 21.08 |
2020-03-16 | 21.07 | 19.33 | 20.02 | 20.15 | 556500.0 | 19.89 |
2020-03-13 | 22.31 | 20.67 | 21.62 | 22.28 | 772800.0 | 21.98 |
2020-03-12 | 22.53 | 20.44 | 21.51 | 20.58 | 685200.0 | 20.31 |
2020-03-11 | 23.83 | 23.07 | 23.26 | 23.51 | 398400.0 | 23.19 |
2020-03-10 | 24.06 | 23.27 | 23.43 | 23.92 | 508200.0 | 23.6 |
2020-03-09 | 25.61 | 22.64 | 25.35 | 22.73 | 378500.0 | 22.43 |
2020-03-06 | 27.36 | 26.4 | 27.0 | 26.99 | 394400.0 | 26.63 |
2020-03-05 | 28.13 | 27.23 | 27.5 | 27.5 | 500900.0 | 27.14 |
2020-03-04 | 28.61 | 27.53 | 28.19 | 28.08 | 337800.0 | 27.71 |
2020-03-03 | 28.83 | 27.63 | 28.71 | 27.77 | 342000.0 | 27.4 |
2020-03-02 | 28.93 | 27.46 | 28.03 | 28.75 | 305100.0 | 28.37 |
2020-02-28 | 28.85 | 26.97 | 27.75 | 27.95 | 590300.0 | 27.58 |
2020-02-27 | 29.47 | 27.48 | 27.56 | 28.52 | 896000.0 | 28.14 |
2020-02-26 | 28.69 | 27.43 | 28.57 | 28.09 | 641700.0 | 27.71 |
2020-02-25 | 28.84 | 28.11 | 28.84 | 28.39 | 667500.0 | 28.01 |
2020-02-24 | 29.5 | 28.18 | 28.71 | 28.79 | 268200.0 | 28.41 |
2020-02-21 | 29.87 | 29.23 | 29.65 | 29.82 | 356000.0 | 29.34 |
2020-02-20 | 30.05 | 28.87 | 28.87 | 29.79 | 393800.0 | 29.31 |
2020-02-19 | 29.17 | 28.65 | 29.17 | 28.77 | 600300.0 | 28.31 |
2020-02-18 | 29.13 | 28.17 | 28.27 | 29.11 | 403500.0 | 28.64 |