名前 | TriNet Group Inc. Common Stock |
ティッカー | TNET |
国 | nan |
上場年 | 2014.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 84.82 | 79.25 | 84.38 | 79.25 | 509300.0 | 79.25 |
2021-02-12 | 85.36 | 83.01 | 84.14 | 84.45 | 435800.0 | 84.45 |
2021-02-11 | 85.14 | 82.96 | 82.96 | 84.1 | 386000.0 | 84.1 |
2021-02-10 | 82.59 | 80.66 | 81.5 | 82.41 | 323500.0 | 82.41 |
2021-02-09 | 81.15 | 79.29 | 79.63 | 80.88 | 192200.0 | 80.88 |
2021-02-08 | 79.87 | 77.66 | 78.5 | 79.65 | 293900.0 | 79.65 |
2021-02-05 | 80.18 | 76.84 | 79.66 | 77.96 | 234800.0 | 77.96 |
2021-02-04 | 79.46 | 76.84 | 77.05 | 78.87 | 226200.0 | 78.87 |
2021-02-03 | 77.65 | 76.4 | 77.52 | 77.14 | 272200.0 | 77.14 |
2021-02-02 | 78.0 | 76.7 | 77.6 | 77.79 | 237900.0 | 77.79 |
2021-02-01 | 76.73 | 74.88 | 74.88 | 76.36 | 236900.0 | 76.36 |
2021-01-29 | 77.38 | 74.1 | 76.62 | 74.11 | 341700.0 | 74.11 |
2021-01-28 | 78.0 | 75.04 | 76.01 | 77.15 | 321300.0 | 77.15 |
2021-01-27 | 79.35 | 74.26 | 78.64 | 74.91 | 437300.0 | 74.91 |
2021-01-26 | 81.46 | 79.78 | 80.0 | 80.6 | 314900.0 | 80.6 |
2021-01-25 | 81.31 | 78.52 | 80.07 | 79.89 | 442700.0 | 79.89 |
2021-01-22 | 80.83 | 79.73 | 80.15 | 80.67 | 160800.0 | 80.67 |
2021-01-21 | 83.62 | 80.81 | 83.62 | 80.9 | 150000.0 | 80.9 |
2021-01-20 | 83.26 | 81.8 | 81.8 | 83.12 | 182000.0 | 83.12 |
2021-01-19 | 81.66 | 79.96 | 80.51 | 81.36 | 365200.0 | 81.36 |
2021-01-15 | 82.23 | 79.96 | 82.23 | 80.37 | 169300.0 | 80.37 |
2021-01-14 | 84.27 | 82.66 | 83.35 | 83.25 | 189900.0 | 83.25 |
2021-01-13 | 84.76 | 82.82 | 84.34 | 82.95 | 267500.0 | 82.95 |
2021-01-12 | 84.56 | 82.65 | 82.74 | 84.36 | 296400.0 | 84.36 |
2021-01-11 | 83.27 | 81.7 | 81.7 | 83.11 | 125700.0 | 83.11 |
2021-01-08 | 85.08 | 81.93 | 84.18 | 82.54 | 143500.0 | 82.54 |
2021-01-07 | 84.04 | 82.5 | 82.5 | 83.9 | 128300.0 | 83.9 |
2021-01-06 | 82.35 | 79.14 | 79.43 | 81.97 | 281800.0 | 81.97 |
2021-01-05 | 79.52 | 78.11 | 78.75 | 78.83 | 279300.0 | 78.83 |
2021-01-04 | 81.96 | 78.61 | 81.47 | 79.24 | 298700.0 | 79.24 |
2020-12-31 | 80.97 | 79.59 | 80.8 | 80.6 | 218300.0 | 80.6 |
2020-12-30 | 82.22 | 80.82 | 80.95 | 80.88 | 115000.0 | 80.88 |
2020-12-29 | 82.6 | 80.32 | 82.6 | 80.85 | 132600.0 | 80.85 |
2020-12-28 | 83.56 | 82.0 | 83.37 | 82.56 | 154200.0 | 82.56 |
2020-12-24 | 83.27 | 81.63 | 83.27 | 82.14 | 90000.0 | 82.14 |
2020-12-23 | 83.59 | 82.65 | 82.94 | 82.72 | 153300.0 | 82.72 |
2020-12-22 | 82.83 | 81.33 | 82.14 | 82.33 | 170400.0 | 82.33 |
2020-12-21 | 82.75 | 79.64 | 81.41 | 81.99 | 248500.0 | 81.99 |
2020-12-18 | 83.82 | 82.15 | 82.64 | 82.84 | 507800.0 | 82.84 |
2020-12-17 | 82.75 | 80.65 | 81.17 | 82.55 | 316000.0 | 82.55 |
2020-12-16 | 80.56 | 79.14 | 80.2 | 80.43 | 222100.0 | 80.43 |
2020-12-15 | 81.0 | 78.85 | 79.0 | 80.05 | 249200.0 | 80.05 |
2020-12-14 | 79.09 | 77.86 | 78.52 | 78.18 | 189300.0 | 78.18 |
2020-12-11 | 78.44 | 76.46 | 76.67 | 77.91 | 207600.0 | 77.91 |
2020-12-10 | 77.09 | 76.05 | 76.88 | 76.83 | 184500.0 | 76.83 |
2020-12-09 | 78.49 | 75.85 | 78.0 | 77.19 | 276500.0 | 77.19 |
2020-12-08 | 77.82 | 75.98 | 76.49 | 77.78 | 199000.0 | 77.78 |
2020-12-07 | 77.51 | 76.44 | 76.87 | 77.17 | 167300.0 | 77.17 |
2020-12-04 | 78.44 | 76.92 | 76.92 | 77.38 | 153400.0 | 77.38 |
2020-12-03 | 77.32 | 76.33 | 76.4 | 76.47 | 159300.0 | 76.47 |
2020-12-02 | 77.84 | 76.08 | 77.67 | 76.42 | 252100.0 | 76.42 |
2020-12-01 | 78.15 | 75.23 | 76.44 | 77.97 | 371400.0 | 77.97 |
2020-11-30 | 76.34 | 74.58 | 76.34 | 75.0 | 276900.0 | 75.0 |
2020-11-27 | 77.66 | 76.25 | 76.7 | 76.51 | 93500.0 | 76.51 |
2020-11-25 | 77.54 | 76.43 | 76.74 | 76.84 | 256900.0 | 76.84 |
2020-11-24 | 76.96 | 75.6 | 76.1 | 76.78 | 181400.0 | 76.78 |
2020-11-23 | 76.0 | 74.37 | 75.61 | 75.2 | 324200.0 | 75.2 |
2020-11-20 | 75.67 | 74.1 | 74.79 | 74.88 | 267900.0 | 74.88 |
2020-11-19 | 75.39 | 73.18 | 73.18 | 75.02 | 252600.0 | 75.02 |
2020-11-18 | 75.22 | 73.75 | 74.0 | 73.79 | 206000.0 | 73.79 |
2020-11-17 | 75.3 | 73.11 | 74.98 | 74.65 | 257800.0 | 74.65 |
2020-11-16 | 76.27 | 74.36 | 76.14 | 75.9 | 275000.0 | 75.9 |
2020-11-13 | 75.44 | 74.19 | 74.75 | 75.06 | 195900.0 | 75.06 |
2020-11-12 | 74.84 | 73.16 | 74.5 | 74.08 | 190100.0 | 74.08 |
2020-11-11 | 75.54 | 73.53 | 75.54 | 74.92 | 223600.0 | 74.92 |
2020-11-10 | 77.21 | 74.89 | 76.74 | 75.16 | 306000.0 | 75.16 |
2020-11-09 | 80.16 | 76.34 | 77.25 | 76.42 | 427400.0 | 76.42 |
2020-11-06 | 75.4 | 73.94 | 75.4 | 74.41 | 172100.0 | 74.41 |
2020-11-05 | 75.61 | 72.63 | 72.63 | 75.16 | 372000.0 | 75.16 |
2020-11-04 | 72.49 | 69.67 | 70.2 | 71.91 | 426500.0 | 71.91 |
2020-11-03 | 71.42 | 70.02 | 71.39 | 71.07 | 498600.0 | 71.07 |
2020-11-02 | 70.86 | 69.28 | 69.88 | 69.96 | 307600.0 | 69.96 |
2020-10-30 | 70.49 | 68.15 | 70.11 | 68.92 | 318000.0 | 68.92 |
2020-10-29 | 72.17 | 69.79 | 70.4 | 70.63 | 440400.0 | 70.63 |
2020-10-28 | 71.69 | 68.15 | 68.37 | 70.5 | 411000.0 | 70.5 |
2020-10-27 | 71.56 | 64.6 | 66.8 | 70.0 | 697400.0 | 70.0 |
2020-10-26 | 71.58 | 69.1 | 70.96 | 70.5 | 503100.0 | 70.5 |
2020-10-23 | 72.62 | 70.72 | 71.82 | 72.25 | 316500.0 | 72.25 |
2020-10-22 | 71.57 | 70.16 | 70.43 | 71.26 | 215200.0 | 71.26 |
2020-10-21 | 71.25 | 69.33 | 70.33 | 69.89 | 277400.0 | 69.89 |
2020-10-20 | 71.19 | 70.0 | 70.54 | 70.43 | 277800.0 | 70.43 |
2020-10-19 | 71.47 | 69.57 | 70.61 | 69.82 | 278000.0 | 69.82 |
2020-10-16 | 71.05 | 69.49 | 69.49 | 70.15 | 253300.0 | 70.15 |
2020-10-15 | 69.84 | 67.11 | 67.48 | 69.62 | 195700.0 | 69.62 |
2020-10-14 | 69.18 | 67.89 | 67.89 | 68.45 | 224600.0 | 68.45 |
2020-10-13 | 67.86 | 66.19 | 66.19 | 67.68 | 201400.0 | 67.68 |
2020-10-12 | 67.52 | 65.88 | 65.95 | 67.09 | 169800.0 | 67.09 |
2020-10-09 | 66.33 | 65.04 | 66.13 | 65.76 | 140700.0 | 65.76 |
2020-10-08 | 65.75 | 64.13 | 64.61 | 65.38 | 189200.0 | 65.38 |
2020-10-07 | 64.6 | 62.29 | 62.6 | 64.06 | 298300.0 | 64.06 |
2020-10-06 | 63.75 | 61.84 | 62.7 | 61.97 | 162200.0 | 61.97 |
2020-10-05 | 62.1 | 61.02 | 61.02 | 61.98 | 153600.0 | 61.98 |
2020-10-02 | 61.18 | 58.66 | 58.66 | 60.61 | 170600.0 | 60.61 |
2020-10-01 | 60.43 | 58.84 | 59.49 | 59.65 | 239400.0 | 59.65 |
2020-09-30 | 60.62 | 58.89 | 59.06 | 59.32 | 226000.0 | 59.32 |
2020-09-29 | 60.39 | 58.44 | 60.28 | 58.98 | 217200.0 | 58.98 |
2020-09-28 | 61.24 | 59.29 | 59.57 | 60.28 | 277800.0 | 60.28 |
2020-09-25 | 59.17 | 58.01 | 58.01 | 58.78 | 249200.0 | 58.78 |
2020-09-24 | 59.6 | 56.91 | 57.55 | 58.45 | 186300.0 | 58.45 |
2020-09-23 | 60.64 | 57.6 | 60.32 | 57.67 | 185400.0 | 57.67 |
2020-09-22 | 60.17 | 58.66 | 59.79 | 60.15 | 240100.0 | 60.15 |
2020-09-21 | 59.6 | 57.58 | 59.55 | 59.32 | 226800.0 | 59.32 |
2020-09-18 | 62.76 | 60.56 | 62.62 | 61.13 | 601600.0 | 61.13 |
2020-09-17 | 62.28 | 61.2 | 61.58 | 62.07 | 233200.0 | 62.07 |
2020-09-16 | 63.88 | 62.08 | 62.42 | 62.52 | 277000.0 | 62.52 |
2020-09-15 | 62.56 | 61.55 | 61.91 | 61.89 | 231400.0 | 61.89 |
2020-09-14 | 62.66 | 61.13 | 62.12 | 61.51 | 215600.0 | 61.51 |
2020-09-11 | 62.33 | 61.01 | 62.2 | 61.53 | 184300.0 | 61.53 |
2020-09-10 | 63.45 | 61.56 | 62.83 | 61.82 | 311600.0 | 61.82 |
2020-09-09 | 62.84 | 61.5 | 61.83 | 62.55 | 234300.0 | 62.55 |
2020-09-08 | 62.77 | 60.99 | 62.26 | 61.35 | 269500.0 | 61.35 |
2020-09-04 | 66.19 | 63.06 | 66.15 | 63.22 | 349600.0 | 63.22 |
2020-09-03 | 68.19 | 64.78 | 67.93 | 64.93 | 324000.0 | 64.93 |
2020-09-02 | 68.13 | 67.16 | 67.67 | 67.83 | 313400.0 | 67.83 |
2020-09-01 | 68.05 | 67.07 | 67.4 | 67.58 | 231700.0 | 67.58 |
2020-08-31 | 68.98 | 67.8 | 68.95 | 67.84 | 207800.0 | 67.84 |
2020-08-28 | 69.85 | 68.84 | 69.71 | 69.48 | 183400.0 | 69.48 |
2020-08-27 | 69.47 | 68.29 | 68.38 | 68.82 | 220000.0 | 68.82 |
2020-08-26 | 68.55 | 67.66 | 67.85 | 68.0 | 134700.0 | 68.0 |
2020-08-25 | 69.32 | 67.58 | 69.12 | 68.01 | 216400.0 | 68.01 |
2020-08-24 | 69.56 | 68.38 | 68.63 | 69.15 | 175900.0 | 69.15 |
2020-08-21 | 68.05 | 67.33 | 67.69 | 68.02 | 175900.0 | 68.02 |
2020-08-20 | 68.8 | 66.71 | 67.21 | 67.98 | 182900.0 | 67.98 |
2020-08-19 | 69.55 | 68.13 | 68.54 | 68.22 | 168300.0 | 68.22 |
2020-08-18 | 70.12 | 68.53 | 69.55 | 68.91 | 312400.0 | 68.91 |
2020-08-17 | 70.49 | 69.39 | 69.95 | 69.8 | 257500.0 | 69.8 |
2020-08-14 | 70.62 | 69.45 | 70.35 | 69.79 | 157100.0 | 69.79 |
2020-08-13 | 70.56 | 68.97 | 69.13 | 70.29 | 191900.0 | 70.29 |
2020-08-12 | 70.51 | 69.47 | 70.51 | 69.79 | 154000.0 | 69.79 |
2020-08-11 | 70.43 | 69.06 | 69.9 | 69.44 | 363200.0 | 69.44 |
2020-08-10 | 70.09 | 68.57 | 68.57 | 69.1 | 313700.0 | 69.1 |
2020-08-07 | 69.05 | 67.79 | 67.79 | 68.67 | 153100.0 | 68.67 |
2020-08-06 | 68.07 | 66.9 | 66.95 | 67.89 | 244200.0 | 67.89 |
2020-08-05 | 67.84 | 66.32 | 66.32 | 66.96 | 365900.0 | 66.96 |
2020-08-04 | 65.79 | 64.34 | 64.75 | 65.46 | 407800.0 | 65.46 |
2020-08-03 | 66.94 | 65.24 | 66.1 | 65.31 | 368000.0 | 65.31 |
2020-07-31 | 67.28 | 64.63 | 67.03 | 66.0 | 411600.0 | 66.0 |
2020-07-30 | 68.19 | 66.11 | 66.88 | 67.78 | 494400.0 | 67.78 |
2020-07-29 | 70.5 | 66.62 | 70.3 | 68.03 | 716500.0 | 68.03 |
2020-07-28 | 73.82 | 68.16 | 69.0 | 70.3 | 1596700.0 | 70.3 |
2020-07-27 | 63.31 | 61.75 | 61.79 | 63.01 | 391700.0 | 63.01 |
2020-07-24 | 63.04 | 61.84 | 63.04 | 61.88 | 280400.0 | 61.88 |
2020-07-23 | 63.79 | 62.56 | 62.7 | 63.02 | 190900.0 | 63.02 |
2020-07-22 | 63.33 | 62.39 | 63.1 | 63.17 | 159500.0 | 63.17 |
2020-07-21 | 63.69 | 62.29 | 63.03 | 63.1 | 330600.0 | 63.1 |
2020-07-20 | 62.38 | 61.69 | 62.35 | 62.04 | 285700.0 | 62.04 |
2020-07-17 | 62.99 | 61.94 | 62.51 | 62.35 | 253200.0 | 62.35 |
2020-07-16 | 63.47 | 62.01 | 62.8 | 62.44 | 302000.0 | 62.44 |
2020-07-15 | 63.29 | 61.63 | 63.0 | 63.12 | 361200.0 | 63.12 |
2020-07-14 | 61.32 | 59.34 | 59.92 | 61.26 | 274200.0 | 61.26 |
2020-07-13 | 62.04 | 59.82 | 60.64 | 60.0 | 500900.0 | 60.0 |
2020-07-10 | 60.21 | 58.5 | 59.01 | 59.88 | 216200.0 | 59.88 |
2020-07-09 | 59.57 | 57.88 | 59.5 | 58.79 | 254400.0 | 58.79 |
2020-07-08 | 59.67 | 58.56 | 58.81 | 59.67 | 264800.0 | 59.67 |
2020-07-07 | 61.19 | 59.05 | 60.95 | 59.22 | 294700.0 | 59.22 |
2020-07-06 | 63.0 | 61.54 | 63.0 | 61.75 | 377700.0 | 61.75 |
2020-07-02 | 62.44 | 61.5 | 61.98 | 61.71 | 221800.0 | 61.71 |
2020-07-01 | 61.69 | 59.82 | 61.39 | 60.86 | 295300.0 | 60.86 |
2020-06-30 | 61.36 | 59.16 | 59.16 | 60.94 | 224400.0 | 60.94 |
2020-06-29 | 60.0 | 58.49 | 59.4 | 59.77 | 278200.0 | 59.77 |
2020-06-26 | 59.56 | 57.47 | 58.5 | 58.72 | 671700.0 | 58.72 |
2020-06-25 | 58.51 | 56.11 | 56.55 | 58.39 | 264000.0 | 58.39 |
2020-06-24 | 58.94 | 55.77 | 58.39 | 56.74 | 295900.0 | 56.74 |
2020-06-23 | 60.11 | 58.87 | 59.51 | 59.56 | 234300.0 | 59.56 |
2020-06-22 | 58.66 | 57.38 | 58.2 | 58.49 | 233700.0 | 58.49 |
2020-06-19 | 59.35 | 56.9 | 57.04 | 58.87 | 593400.0 | 58.87 |
2020-06-18 | 56.97 | 55.12 | 55.3 | 56.85 | 360900.0 | 56.85 |
2020-06-17 | 56.79 | 55.55 | 56.06 | 55.86 | 257900.0 | 55.86 |
2020-06-16 | 57.04 | 53.74 | 56.93 | 55.79 | 292800.0 | 55.79 |
2020-06-15 | 54.79 | 50.82 | 51.43 | 54.47 | 238200.0 | 54.47 |
2020-06-12 | 53.96 | 51.45 | 53.25 | 53.48 | 288800.0 | 53.48 |
2020-06-11 | 54.76 | 50.67 | 53.97 | 50.9 | 337400.0 | 50.9 |
2020-06-10 | 58.54 | 56.48 | 58.11 | 56.83 | 483800.0 | 56.83 |
2020-06-09 | 59.29 | 57.85 | 59.14 | 58.51 | 394900.0 | 58.51 |
2020-06-08 | 61.0 | 59.52 | 60.66 | 60.31 | 260700.0 | 60.31 |
2020-06-05 | 60.49 | 59.32 | 59.32 | 60.06 | 478000.0 | 60.06 |
2020-06-04 | 58.24 | 56.71 | 57.41 | 57.09 | 247800.0 | 57.09 |
2020-06-03 | 58.44 | 56.43 | 56.71 | 58.02 | 334900.0 | 58.02 |
2020-06-02 | 55.6 | 54.11 | 54.86 | 55.5 | 262800.0 | 55.5 |
2020-06-01 | 54.82 | 53.68 | 54.0 | 54.47 | 346600.0 | 54.47 |
2020-05-29 | 54.32 | 52.69 | 52.99 | 53.73 | 365400.0 | 53.73 |
2020-05-28 | 57.48 | 53.56 | 57.48 | 53.83 | 328700.0 | 53.83 |
2020-05-27 | 57.04 | 53.17 | 53.17 | 56.84 | 557800.0 | 56.84 |
2020-05-26 | 52.45 | 50.41 | 50.91 | 51.86 | 367100.0 | 51.86 |
2020-05-22 | 49.56 | 48.59 | 49.56 | 49.18 | 200000.0 | 49.18 |
2020-05-21 | 49.8 | 48.49 | 48.49 | 49.07 | 258500.0 | 49.07 |
2020-05-20 | 49.47 | 47.6 | 48.6 | 48.83 | 231300.0 | 48.83 |
2020-05-19 | 48.75 | 47.12 | 47.15 | 47.48 | 285900.0 | 47.48 |
2020-05-18 | 49.27 | 46.58 | 46.58 | 48.38 | 332400.0 | 48.38 |
2020-05-15 | 45.2 | 42.68 | 43.68 | 44.8 | 270500.0 | 44.8 |
2020-05-14 | 44.62 | 42.28 | 43.87 | 43.75 | 372400.0 | 43.75 |
2020-05-13 | 46.98 | 44.48 | 46.71 | 44.94 | 224800.0 | 44.94 |
2020-05-12 | 50.99 | 47.01 | 50.35 | 47.04 | 271200.0 | 47.04 |
2020-05-11 | 50.85 | 48.84 | 50.29 | 50.12 | 289200.0 | 50.12 |
2020-05-08 | 52.16 | 50.45 | 51.46 | 51.6 | 257000.0 | 51.6 |
2020-05-07 | 50.8 | 49.25 | 49.45 | 50.43 | 185300.0 | 50.43 |
2020-05-06 | 50.52 | 47.97 | 50.17 | 48.08 | 367200.0 | 48.08 |
2020-05-05 | 50.91 | 48.7 | 49.15 | 50.38 | 321200.0 | 50.38 |
2020-05-04 | 48.26 | 45.88 | 46.58 | 48.22 | 380100.0 | 48.22 |
2020-05-01 | 48.58 | 46.9 | 48.22 | 47.54 | 488600.0 | 47.54 |
2020-04-30 | 51.65 | 48.15 | 51.38 | 48.97 | 630800.0 | 48.97 |
2020-04-29 | 54.63 | 49.34 | 50.0 | 53.44 | 1388900.0 | 53.44 |
2020-04-28 | 47.9 | 46.09 | 46.36 | 46.87 | 477700.0 | 46.87 |
2020-04-27 | 45.36 | 43.21 | 43.43 | 44.82 | 450000.0 | 44.82 |
2020-04-24 | 44.49 | 42.84 | 44.1 | 43.18 | 334400.0 | 43.18 |
2020-04-23 | 46.23 | 43.58 | 45.89 | 43.64 | 449500.0 | 43.64 |
2020-04-22 | 46.17 | 45.31 | 45.65 | 45.85 | 363300.0 | 45.85 |
2020-04-21 | 45.1 | 43.31 | 43.88 | 44.58 | 534900.0 | 44.58 |
2020-04-20 | 46.34 | 45.0 | 45.0 | 45.4 | 472100.0 | 45.4 |
2020-04-17 | 47.2 | 44.66 | 44.66 | 46.25 | 375500.0 | 46.25 |
2020-04-16 | 44.34 | 42.46 | 43.41 | 43.34 | 606100.0 | 43.34 |
2020-04-15 | 43.8 | 42.16 | 42.16 | 43.18 | 440800.0 | 43.18 |
2020-04-14 | 46.0 | 43.23 | 43.41 | 44.28 | 412900.0 | 44.28 |
2020-04-13 | 43.87 | 41.72 | 42.98 | 42.52 | 336500.0 | 42.52 |
2020-04-09 | 44.83 | 41.63 | 42.93 | 43.76 | 402400.0 | 43.76 |
2020-04-08 | 42.24 | 39.76 | 40.32 | 41.29 | 564200.0 | 41.29 |
2020-04-07 | 42.12 | 39.12 | 39.73 | 39.58 | 563800.0 | 39.58 |
2020-04-06 | 38.25 | 34.95 | 35.36 | 37.99 | 789100.0 | 37.99 |
2020-04-03 | 36.14 | 32.74 | 34.19 | 33.67 | 447800.0 | 33.67 |
2020-04-02 | 35.61 | 33.57 | 34.38 | 34.49 | 584800.0 | 34.49 |
2020-04-01 | 36.75 | 34.28 | 35.61 | 34.86 | 643300.0 | 34.86 |
2020-03-31 | 40.14 | 36.21 | 38.6 | 37.66 | 489900.0 | 37.66 |
2020-03-30 | 39.49 | 36.91 | 38.69 | 38.88 | 317700.0 | 38.88 |
2020-03-27 | 40.16 | 36.28 | 37.96 | 38.6 | 350100.0 | 38.6 |
2020-03-26 | 40.34 | 34.35 | 35.15 | 39.96 | 504800.0 | 39.96 |
2020-03-25 | 36.89 | 34.03 | 36.4 | 34.65 | 736600.0 | 34.65 |
2020-03-24 | 36.28 | 33.35 | 33.35 | 36.25 | 930300.0 | 36.25 |
2020-03-23 | 35.97 | 30.98 | 35.76 | 32.35 | 993500.0 | 32.35 |
2020-03-20 | 39.49 | 35.33 | 35.33 | 36.16 | 1044100.0 | 36.16 |
2020-03-19 | 35.74 | 28.75 | 29.48 | 34.99 | 662300.0 | 34.99 |
2020-03-18 | 36.61 | 27.79 | 36.14 | 29.57 | 879900.0 | 29.57 |
2020-03-17 | 42.04 | 37.78 | 41.79 | 38.47 | 703400.0 | 38.47 |
2020-03-16 | 46.85 | 41.02 | 42.1 | 41.05 | 836500.0 | 41.05 |
2020-03-13 | 49.47 | 44.81 | 49.42 | 47.09 | 905500.0 | 47.09 |
2020-03-12 | 48.88 | 44.98 | 46.68 | 47.01 | 816400.0 | 47.01 |
2020-03-11 | 54.29 | 49.77 | 53.56 | 50.09 | 849500.0 | 50.09 |
2020-03-10 | 55.04 | 51.63 | 53.17 | 54.96 | 727500.0 | 54.96 |
2020-03-09 | 52.36 | 49.61 | 50.11 | 51.34 | 593000.0 | 51.34 |
2020-03-06 | 54.12 | 51.33 | 51.54 | 53.86 | 542700.0 | 53.86 |
2020-03-05 | 55.18 | 52.64 | 54.94 | 53.54 | 407200.0 | 53.54 |
2020-03-04 | 56.35 | 53.06 | 54.2 | 56.19 | 405300.0 | 56.19 |
2020-03-03 | 55.61 | 52.82 | 54.39 | 53.33 | 683600.0 | 53.33 |
2020-03-02 | 54.58 | 52.55 | 52.66 | 54.57 | 522200.0 | 54.57 |
2020-02-28 | 53.0 | 49.51 | 49.56 | 52.86 | 865400.0 | 52.86 |
2020-02-27 | 53.34 | 51.26 | 51.71 | 51.5 | 461100.0 | 51.5 |
2020-02-26 | 56.82 | 53.15 | 56.56 | 53.2 | 440900.0 | 53.2 |
2020-02-25 | 58.79 | 55.81 | 58.79 | 56.02 | 425600.0 | 56.02 |
2020-02-24 | 59.2 | 57.32 | 57.6 | 58.74 | 521600.0 | 58.74 |
2020-02-21 | 61.17 | 59.14 | 61.17 | 59.6 | 464900.0 | 59.6 |
2020-02-20 | 62.21 | 59.89 | 61.5 | 61.54 | 742100.0 | 61.54 |
2020-02-19 | 62.81 | 58.88 | 59.12 | 62.0 | 966900.0 | 62.0 |
2020-02-18 | 60.83 | 57.52 | 60.81 | 58.54 | 1363200.0 | 58.54 |