名前 | Essential Utilities Inc. 6.00% TEU |
ティッカー | WTRU |
国 | United States |
上場年 | 2019.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 60.97 | 58.46 | 59.58 | 58.8 | 7000.0 | 58.8 |
2021-02-12 | 60.52 | 59.11 | 60.27 | 59.38 | 10400.0 | 59.38 |
2021-02-11 | 61.4 | 60.15 | 61.09 | 60.71 | 311900.0 | 60.71 |
2021-02-10 | 61.48 | 60.82 | 61.0 | 61.26 | 7000.0 | 61.26 |
2021-02-09 | 61.22 | 55.0 | 55.0 | 60.9 | 53100.0 | 60.9 |
2021-02-08 | 60.97 | 60.25 | 60.97 | 60.4 | 8800.0 | 60.4 |
2021-02-05 | 61.16 | 60.69 | 60.69 | 61.0 | 14400.0 | 61.0 |
2021-02-04 | 60.71 | 60.18 | 60.58 | 60.55 | 4500.0 | 60.55 |
2021-02-03 | 60.8 | 60.19 | 60.8 | 60.73 | 35400.0 | 60.73 |
2021-02-02 | 60.98 | 60.06 | 60.11 | 60.34 | 19400.0 | 60.34 |
2021-02-01 | 60.29 | 59.03 | 59.03 | 59.85 | 46900.0 | 59.85 |
2021-01-29 | 59.85 | 58.89 | 59.02 | 59.05 | 171900.0 | 59.05 |
2021-01-28 | 60.65 | 58.53 | 58.53 | 59.34 | 7600.0 | 59.34 |
2021-01-27 | 59.26 | 58.23 | 58.23 | 58.48 | 13900.0 | 58.48 |
2021-01-26 | 59.16 | 58.18 | 58.2 | 58.58 | 12800.0 | 58.58 |
2021-01-25 | 59.04 | 58.11 | 58.11 | 58.27 | 22900.0 | 58.27 |
2021-01-22 | 58.65 | 58.34 | 58.39 | 58.34 | 8500.0 | 58.34 |
2021-01-21 | 59.58 | 58.76 | 59.49 | 58.76 | 6800.0 | 58.76 |
2021-01-20 | 59.77 | 59.55 | 59.75 | 59.7 | 3700.0 | 59.7 |
2021-01-19 | 59.9 | 59.26 | 59.32 | 59.73 | 123200.0 | 59.73 |
2021-01-15 | 59.07 | 57.82 | 58.1 | 59.05 | 46600.0 | 59.05 |
2021-01-14 | 61.29 | 58.43 | 61.29 | 58.6 | 369400.0 | 58.6 |
2021-01-13 | 61.43 | 60.53 | 60.92 | 60.87 | 39800.0 | 60.12 |
2021-01-12 | 63.12 | 60.16 | 63.12 | 60.64 | 271700.0 | 59.89 |
2021-01-11 | 62.87 | 61.77 | 62.37 | 62.87 | 4400.0 | 62.1 |
2021-01-08 | 62.87 | 61.72 | 61.83 | 62.87 | 3000.0 | 62.1 |
2021-01-07 | 62.68 | 61.3 | 62.68 | 61.8 | 3700.0 | 61.04 |
2021-01-06 | 63.22 | 61.27 | 61.27 | 62.28 | 55100.0 | 61.51 |
2021-01-05 | 61.11 | 60.26 | 60.26 | 60.59 | 25000.0 | 59.84 |
2021-01-04 | 61.77 | 60.15 | 61.77 | 60.4 | 12800.0 | 59.66 |
2020-12-31 | 62.02 | 60.69 | 61.55 | 62.02 | 80000.0 | 61.26 |
2020-12-30 | 61.58 | 59.63 | 61.58 | 60.82 | 493900.0 | 60.07 |
2020-12-29 | 63.03 | 59.63 | 60.37 | 63.03 | 8700.0 | 62.25 |
2020-12-28 | 60.28 | 58.97 | 58.97 | 60.28 | 7400.0 | 59.54 |
2020-12-24 | 59.31 | 58.63 | 59.24 | 59.26 | 6800.0 | 58.53 |
2020-12-23 | 59.56 | 58.6 | 59.12 | 59.56 | 47700.0 | 58.83 |
2020-12-22 | 58.98 | 58.06 | 58.06 | 58.66 | 8600.0 | 57.94 |
2020-12-21 | 59.01 | 57.61 | 59.01 | 58.6 | 54700.0 | 57.88 |
2020-12-18 | 60.96 | 59.09 | 60.93 | 59.09 | 4100.0 | 58.36 |
2020-12-17 | 61.4 | 59.15 | 61.4 | 60.51 | 6400.0 | 59.76 |
2020-12-16 | 62.05 | 60.96 | 62.05 | 61.09 | 4200.0 | 60.34 |
2020-12-15 | 62.21 | 60.32 | 60.34 | 61.71 | 8400.0 | 60.95 |
2020-12-14 | 61.68 | 60.66 | 61.68 | 60.83 | 11400.0 | 60.08 |
2020-12-11 | 61.47 | 60.32 | 60.93 | 61.2 | 6500.0 | 60.45 |
2020-12-10 | 61.22 | 60.57 | 61.22 | 60.57 | 2800.0 | 59.82 |
2020-12-09 | 61.51 | 60.69 | 60.69 | 61.51 | 4500.0 | 60.75 |
2020-12-08 | 60.76 | 60.57 | 60.63 | 60.57 | 3500.0 | 59.82 |
2020-12-07 | 61.27 | 60.32 | 61.27 | 60.63 | 72100.0 | 59.88 |
2020-12-04 | 62.22 | 61.0 | 61.91 | 61.0 | 228600.0 | 60.25 |
2020-12-03 | 61.83 | 60.45 | 61.12 | 61.64 | 28000.0 | 60.88 |
2020-12-02 | 60.99 | 59.41 | 59.98 | 60.99 | 8800.0 | 60.24 |
2020-12-01 | 60.39 | 59.24 | 59.34 | 60.39 | 18300.0 | 59.65 |
2020-11-30 | 60.0 | 58.67 | 59.62 | 58.81 | 17800.0 | 58.09 |
2020-11-27 | 59.97 | 59.54 | 59.81 | 59.54 | 1700.0 | 58.81 |
2020-11-25 | 60.15 | 59.11 | 59.11 | 59.89 | 3200.0 | 59.15 |
2020-11-24 | 59.6 | 57.19 | 58.56 | 58.92 | 2200.0 | 58.19 |
2020-11-23 | 58.13 | 57.8 | 57.9 | 58.11 | 3800.0 | 57.39 |
2020-11-20 | 57.49 | 56.5 | 56.51 | 57.19 | 4100.0 | 56.49 |
2020-11-19 | 56.43 | 56.17 | 56.3 | 56.37 | 3000.0 | 55.68 |
2020-11-18 | 58.24 | 56.61 | 58.24 | 56.61 | 3000.0 | 55.91 |
2020-11-17 | 58.94 | 58.34 | 58.83 | 58.5 | 34800.0 | 57.78 |
2020-11-16 | 59.45 | 58.78 | 59.12 | 59.45 | 7900.0 | 58.72 |
2020-11-13 | 58.47 | 58.08 | 58.38 | 58.08 | 12400.0 | 57.36 |
2020-11-12 | 59.16 | 57.17 | 59.16 | 58.19 | 5000.0 | 57.47 |
2020-11-11 | 60.32 | 59.46 | 60.32 | 59.84 | 7800.0 | 59.1 |
2020-11-10 | 59.91 | 58.03 | 58.78 | 59.71 | 99200.0 | 58.97 |
2020-11-09 | 59.95 | 57.34 | 57.34 | 58.63 | 375100.0 | 57.91 |
2020-11-06 | 56.37 | 55.51 | 55.51 | 56.32 | 167600.0 | 55.63 |
2020-11-05 | 55.9 | 54.36 | 54.36 | 55.12 | 15500.0 | 54.44 |
2020-11-04 | 56.88 | 53.96 | 55.29 | 54.21 | 21200.0 | 53.54 |
2020-11-03 | 55.92 | 55.37 | 55.6 | 55.61 | 5200.0 | 54.92 |
2020-11-02 | 55.51 | 54.58 | 55.12 | 54.7 | 5300.0 | 54.03 |
2020-10-30 | 54.89 | 54.14 | 54.89 | 54.48 | 78600.0 | 53.81 |
2020-10-29 | 55.74 | 54.43 | 54.43 | 54.92 | 31600.0 | 54.25 |
2020-10-28 | 56.32 | 55.23 | 56.31 | 55.36 | 8400.0 | 54.68 |
2020-10-27 | 57.11 | 56.84 | 56.97 | 56.98 | 51400.0 | 56.28 |
2020-10-26 | 57.41 | 56.66 | 57.08 | 56.94 | 2500.0 | 56.24 |
2020-10-23 | 57.8 | 57.15 | 57.29 | 57.8 | 57300.0 | 57.09 |
2020-10-22 | 57.09 | 56.31 | 56.32 | 57.05 | 2600.0 | 56.35 |
2020-10-21 | 56.09 | 55.41 | 55.61 | 55.68 | 57200.0 | 54.99 |
2020-10-20 | 55.57 | 54.75 | 54.75 | 55.17 | 11000.0 | 54.49 |
2020-10-19 | 55.11 | 54.12 | 54.97 | 54.63 | 12300.0 | 53.96 |
2020-10-16 | 55.31 | 54.51 | 54.61 | 54.87 | 30500.0 | 54.19 |
2020-10-15 | 54.9 | 54.7 | 54.9 | 54.7 | 2800.0 | 54.03 |
2020-10-14 | 55.74 | 53.81 | 55.74 | 54.62 | 175700.0 | 53.95 |
2020-10-13 | 56.19 | 55.66 | 56.11 | 55.87 | 137400.0 | 54.44 |
2020-10-12 | 56.46 | 55.64 | 55.64 | 56.19 | 53400.0 | 54.75 |
2020-10-09 | 55.86 | 55.49 | 55.6 | 55.59 | 9600.0 | 54.17 |
2020-10-08 | 55.74 | 54.95 | 55.53 | 55.54 | 68400.0 | 54.12 |
2020-10-07 | 55.13 | 54.82 | 55.03 | 54.98 | 37700.0 | 53.57 |
2020-10-06 | 55.46 | 54.78 | 55.05 | 54.9 | 9800.0 | 53.5 |
2020-10-05 | 55.63 | 55.17 | 55.2 | 55.5 | 79900.0 | 54.08 |
2020-10-02 | 55.55 | 54.79 | 54.88 | 55.4 | 17300.0 | 53.98 |
2020-10-01 | 54.5 | 53.99 | 54.05 | 54.44 | 3700.0 | 53.05 |
2020-09-30 | 53.96 | 53.39 | 53.42 | 53.5 | 110300.0 | 52.13 |
2020-09-29 | 53.6 | 53.3 | 53.45 | 53.43 | 4400.0 | 52.06 |
2020-09-28 | 53.85 | 53.62 | 53.72 | 53.68 | 7900.0 | 52.31 |
2020-09-25 | 53.16 | 53.15 | 53.16 | 53.16 | 26200.0 | 51.8 |
2020-09-24 | 52.78 | 51.21 | 51.79 | 52.58 | 53900.0 | 51.24 |
2020-09-23 | 52.58 | 52.08 | 52.49 | 52.19 | 59800.0 | 50.85 |
2020-09-22 | 53.37 | 52.96 | 53.26 | 53.11 | 3300.0 | 51.75 |
2020-09-21 | 52.77 | 52.43 | 52.63 | 52.43 | 29400.0 | 51.09 |
2020-09-18 | 53.57 | 52.55 | 53.1 | 53.57 | 59600.0 | 52.2 |
2020-09-17 | 53.65 | 53.27 | 53.27 | 53.44 | 300300.0 | 52.07 |
2020-09-16 | 53.72 | 52.83 | 52.83 | 53.43 | 4200.0 | 52.07 |
2020-09-15 | 53.43 | 52.98 | 53.43 | 52.99 | 2600.0 | 51.63 |
2020-09-14 | 53.94 | 53.08 | 53.08 | 53.23 | 6400.0 | 51.87 |
2020-09-11 | 53.25 | 52.78 | 52.96 | 52.89 | 51200.0 | 51.54 |
2020-09-10 | 53.26 | 52.86 | 53.26 | 52.86 | 2700.0 | 51.5 |
2020-09-09 | 53.56 | 53.28 | 53.44 | 53.56 | 2300.0 | 52.19 |
2020-09-08 | 54.5 | 53.05 | 54.5 | 53.46 | 56200.0 | 52.09 |
2020-09-04 | 55.99 | 54.68 | 55.83 | 54.96 | 19600.0 | 53.55 |
2020-09-03 | 56.47 | 55.69 | 56.47 | 55.75 | 1800.0 | 54.32 |
2020-09-02 | 56.18 | 55.62 | 55.87 | 55.95 | 4200.0 | 54.52 |
2020-09-01 | 55.9 | 55.48 | 55.9 | 55.54 | 157500.0 | 54.12 |
2020-08-31 | 56.55 | 56.15 | 56.3 | 56.21 | 38300.0 | 54.77 |
2020-08-28 | 56.43 | 55.9 | 56.43 | 56.01 | 80700.0 | 54.58 |
2020-08-27 | 56.91 | 56.0 | 56.91 | 56.0 | 17300.0 | 54.57 |
2020-08-26 | 57.06 | 56.34 | 57.06 | 56.61 | 7500.0 | 55.16 |
2020-08-25 | 57.38 | 57.07 | 57.38 | 57.21 | 4200.0 | 55.75 |
2020-08-24 | 57.65 | 56.67 | 56.67 | 57.65 | 3300.0 | 56.18 |
2020-08-21 | 57.68 | 57.11 | 57.68 | 57.15 | 29100.0 | 55.69 |
2020-08-20 | 57.73 | 57.33 | 57.59 | 57.73 | 177700.0 | 56.25 |
2020-08-19 | 58.89 | 58.02 | 58.46 | 58.03 | 11500.0 | 56.55 |
2020-08-18 | 60.07 | 58.3 | 58.57 | 58.55 | 11900.0 | 57.05 |
2020-08-17 | 59.44 | 58.52 | 59.28 | 58.57 | 3900.0 | 57.07 |
2020-08-14 | 59.33 | 59.27 | 59.33 | 59.27 | 76200.0 | 57.75 |
2020-08-13 | 59.79 | 59.09 | 59.79 | 59.36 | 3000.0 | 57.84 |
2020-08-12 | 60.33 | 59.41 | 59.99 | 59.75 | 24300.0 | 58.22 |
2020-08-11 | 61.97 | 59.16 | 59.93 | 59.49 | 14100.0 | 57.97 |
2020-08-10 | 62.15 | 61.07 | 61.33 | 61.29 | 105200.0 | 59.72 |
2020-08-07 | 61.25 | 60.17 | 60.2 | 61.19 | 19300.0 | 59.62 |
2020-08-06 | 58.99 | 58.26 | 58.55 | 58.99 | 10200.0 | 57.48 |
2020-08-05 | 58.64 | 58.64 | 58.64 | 58.64 | 26500.0 | 57.14 |
2020-08-04 | 58.8 | 58.24 | 58.54 | 58.64 | 14500.0 | 57.14 |
2020-08-03 | 58.73 | 58.23 | 58.41 | 58.23 | 2300.0 | 56.74 |
2020-07-31 | 59.53 | 58.11 | 59.31 | 58.88 | 4300.0 | 57.37 |
2020-07-30 | 59.24 | 58.81 | 58.86 | 58.81 | 268200.0 | 57.31 |
2020-07-29 | 59.67 | 59.39 | 59.44 | 59.53 | 7000.0 | 58.01 |
2020-07-28 | 59.6 | 58.86 | 59.13 | 58.94 | 34800.0 | 57.43 |
2020-07-27 | 59.75 | 58.73 | 59.75 | 58.97 | 20100.0 | 57.46 |
2020-07-24 | 60.56 | 59.53 | 60.04 | 60.56 | 2600.0 | 59.01 |
2020-07-23 | 59.94 | 59.37 | 59.62 | 59.56 | 22000.0 | 58.04 |
2020-07-22 | 59.71 | 58.09 | 58.09 | 59.71 | 5800.0 | 58.18 |
2020-07-21 | 58.88 | 57.97 | 57.97 | 58.48 | 8600.0 | 56.98 |
2020-07-20 | 58.03 | 57.53 | 57.79 | 57.7 | 10300.0 | 56.22 |
2020-07-17 | 58.09 | 57.64 | 57.88 | 58.09 | 2100.0 | 56.6 |
2020-07-16 | 57.82 | 56.22 | 56.29 | 57.15 | 41000.0 | 55.69 |
2020-07-15 | 57.53 | 53.53 | 57.29 | 53.53 | 12700.0 | 52.16 |
2020-07-14 | 57.14 | 56.39 | 57.14 | 56.73 | 156300.0 | 55.28 |
2020-07-13 | 58.19 | 57.68 | 57.68 | 57.74 | 57700.0 | 55.53 |
2020-07-10 | 57.47 | 56.69 | 56.69 | 57.47 | 3000.0 | 55.27 |
2020-07-09 | 57.09 | 55.76 | 57.09 | 56.81 | 7900.0 | 54.64 |
2020-07-08 | 57.57 | 56.95 | 57.19 | 57.29 | 4200.0 | 55.1 |
2020-07-07 | 57.15 | 56.77 | 57.15 | 57.11 | 1400.0 | 54.93 |
2020-07-06 | 58.65 | 57.36 | 57.79 | 57.82 | 10500.0 | 55.61 |
2020-07-02 | 58.26 | 57.64 | 57.96 | 57.64 | 6200.0 | 55.44 |
2020-07-01 | 57.88 | 56.49 | 56.49 | 57.82 | 59500.0 | 55.61 |
2020-06-30 | 56.54 | 55.43 | 55.84 | 56.54 | 96500.0 | 54.38 |
2020-06-29 | 55.81 | 54.21 | 55.25 | 55.31 | 86600.0 | 53.2 |
2020-06-26 | 55.5 | 54.76 | 54.76 | 54.99 | 12500.0 | 52.89 |
2020-06-25 | 55.01 | 53.93 | 55.01 | 54.86 | 42300.0 | 52.76 |
2020-06-24 | 55.87 | 54.74 | 55.56 | 55.08 | 25600.0 | 52.97 |
2020-06-23 | 56.9 | 55.48 | 56.25 | 55.8 | 78000.0 | 53.67 |
2020-06-22 | 56.24 | 55.57 | 56.22 | 56.13 | 20400.0 | 53.98 |
2020-06-19 | 58.13 | 56.3 | 58.11 | 56.3 | 3600.0 | 54.15 |
2020-06-18 | 57.88 | 56.79 | 57.67 | 57.8 | 3900.0 | 55.59 |
2020-06-17 | 58.51 | 56.91 | 58.2 | 58.03 | 34700.0 | 55.81 |
2020-06-16 | 60.43 | 58.49 | 60.43 | 58.61 | 5000.0 | 56.37 |
2020-06-15 | 59.29 | 56.23 | 56.23 | 58.96 | 23600.0 | 56.71 |
2020-06-12 | 59.57 | 57.2 | 59.57 | 57.2 | 108200.0 | 55.01 |
2020-06-11 | 58.99 | 57.75 | 58.83 | 57.82 | 28300.0 | 55.61 |
2020-06-10 | 61.01 | 60.18 | 60.69 | 60.65 | 14800.0 | 58.33 |
2020-06-09 | 61.63 | 60.01 | 60.57 | 60.55 | 7300.0 | 58.23 |
2020-06-08 | 61.41 | 61.16 | 61.36 | 61.21 | 5200.0 | 58.87 |
2020-06-05 | 61.24 | 59.4 | 59.4 | 60.01 | 9400.0 | 57.72 |
2020-06-04 | 59.4 | 58.66 | 59.4 | 58.78 | 3800.0 | 56.53 |
2020-06-03 | 60.5 | 59.1 | 59.1 | 59.68 | 206900.0 | 57.4 |
2020-06-02 | 58.65 | 58.3 | 58.46 | 58.65 | 2900.0 | 56.41 |
2020-06-01 | 58.66 | 58.05 | 58.62 | 58.05 | 585600.0 | 55.83 |
2020-05-29 | 58.66 | 57.39 | 57.39 | 58.29 | 107500.0 | 56.06 |
2020-05-28 | 57.91 | 57.3 | 57.74 | 57.3 | 6700.0 | 55.11 |
2020-05-27 | 57.12 | 55.76 | 56.89 | 56.51 | 6400.0 | 54.35 |
2020-05-26 | 56.64 | 55.84 | 56.64 | 56.05 | 30700.0 | 53.91 |
2020-05-22 | 56.39 | 55.09 | 55.5 | 55.24 | 49000.0 | 53.13 |
2020-05-21 | 56.46 | 55.2 | 55.2 | 55.5 | 112100.0 | 53.38 |
2020-05-20 | 55.72 | 54.26 | 54.88 | 55.3 | 6900.0 | 53.19 |
2020-05-19 | 55.53 | 54.3 | 55.53 | 54.43 | 30200.0 | 52.35 |
2020-05-18 | 56.05 | 54.9 | 55.14 | 56.02 | 13700.0 | 53.88 |
2020-05-15 | 53.55 | 52.58 | 53.12 | 53.53 | 8200.0 | 51.48 |
2020-05-14 | 53.67 | 51.9 | 51.95 | 53.39 | 80100.0 | 51.35 |
2020-05-13 | 52.97 | 51.99 | 52.97 | 52.84 | 5500.0 | 50.82 |
2020-05-12 | 54.49 | 53.31 | 54.49 | 53.34 | 84400.0 | 51.3 |
2020-05-11 | 54.87 | 53.31 | 53.31 | 54.64 | 12300.0 | 52.55 |
2020-05-08 | 55.27 | 53.13 | 54.22 | 54.26 | 11500.0 | 52.19 |
2020-05-07 | 56.0 | 54.01 | 56.0 | 54.5 | 56800.0 | 52.42 |
2020-05-06 | 56.33 | 55.31 | 55.93 | 55.31 | 14900.0 | 53.2 |
2020-05-05 | 57.59 | 56.73 | 56.92 | 56.73 | 6400.0 | 54.56 |
2020-05-04 | 55.8 | 55.01 | 55.52 | 55.55 | 24000.0 | 53.43 |
2020-05-01 | 56.33 | 54.54 | 55.52 | 54.82 | 75800.0 | 52.72 |
2020-04-30 | 57.1 | 56.32 | 56.61 | 57.1 | 495800.0 | 54.92 |
2020-04-29 | 60.15 | 58.01 | 60.15 | 58.14 | 18100.0 | 55.92 |
2020-04-28 | 62.28 | 57.93 | 58.48 | 58.39 | 88900.0 | 56.16 |
2020-04-27 | 59.85 | 58.6 | 59.85 | 59.0 | 109400.0 | 56.74 |
2020-04-24 | 60.14 | 58.0 | 58.45 | 58.67 | 22700.0 | 56.43 |
2020-04-23 | 58.03 | 57.0 | 57.47 | 57.52 | 38900.0 | 55.32 |
2020-04-22 | 59.27 | 56.5 | 57.4 | 57.25 | 36000.0 | 55.06 |
2020-04-21 | 58.69 | 55.36 | 56.0 | 55.74 | 183700.0 | 53.61 |
2020-04-20 | 58.09 | 56.6 | 57.57 | 56.74 | 20600.0 | 54.57 |
2020-04-17 | 58.74 | 57.56 | 58.74 | 57.63 | 106800.0 | 55.43 |
2020-04-16 | 57.41 | 56.55 | 56.55 | 57.06 | 3800.0 | 54.88 |
2020-04-15 | 57.3 | 56.34 | 56.54 | 56.34 | 67300.0 | 54.19 |
2020-04-14 | 58.79 | 57.77 | 57.77 | 58.79 | 55000.0 | 56.55 |
2020-04-13 | 59.39 | 57.35 | 59.39 | 58.17 | 5100.0 | 55.22 |
2020-04-09 | 60.2 | 58.68 | 58.77 | 60.01 | 57800.0 | 56.97 |
2020-04-08 | 57.75 | 55.5 | 56.68 | 57.75 | 3000.0 | 54.83 |
2020-04-07 | 58.82 | 54.81 | 58.82 | 55.9 | 368700.0 | 53.07 |
2020-04-06 | 57.3 | 53.54 | 53.56 | 57.14 | 314100.0 | 54.25 |
2020-04-03 | 52.74 | 51.13 | 52.66 | 51.13 | 50600.0 | 48.54 |
2020-04-02 | 54.05 | 51.88 | 53.4 | 53.62 | 9200.0 | 50.9 |
2020-04-01 | 52.7 | 51.12 | 52.69 | 52.02 | 27300.0 | 49.39 |
2020-03-31 | 54.9 | 52.71 | 54.57 | 53.56 | 150200.0 | 50.85 |
2020-03-30 | 57.78 | 54.4 | 54.4 | 56.98 | 36100.0 | 54.09 |
2020-03-27 | 55.3 | 53.0 | 54.76 | 53.14 | 21500.0 | 50.45 |
2020-03-26 | 56.42 | 51.26 | 51.26 | 56.04 | 41300.0 | 53.2 |
2020-03-25 | 53.92 | 48.33 | 48.33 | 51.72 | 24100.0 | 49.1 |
2020-03-24 | 48.36 | 44.34 | 44.34 | 48.06 | 75400.0 | 45.63 |
2020-03-23 | 47.08 | 41.66 | 46.39 | 44.34 | 17600.0 | 42.09 |
2020-03-20 | 52.0 | 46.04 | 52.0 | 46.04 | 81000.0 | 43.71 |
2020-03-19 | 53.93 | 50.3 | 50.58 | 51.92 | 207200.0 | 49.29 |
2020-03-18 | 54.93 | 49.75 | 49.75 | 50.0 | 71800.0 | 47.47 |
2020-03-17 | 56.22 | 48.37 | 49.75 | 53.65 | 48900.0 | 50.93 |
2020-03-16 | 51.9 | 45.65 | 51.55 | 47.6 | 151600.0 | 45.19 |
2020-03-13 | 52.62 | 48.57 | 52.62 | 51.55 | 29700.0 | 48.94 |
2020-03-12 | 52.02 | 45.58 | 50.16 | 49.82 | 356500.0 | 47.3 |
2020-03-11 | 58.27 | 53.29 | 57.97 | 53.5 | 1002200.0 | 50.79 |
2020-03-10 | 59.93 | 56.72 | 59.45 | 57.99 | 95300.0 | 55.05 |
2020-03-09 | 59.42 | 57.31 | 58.0 | 58.41 | 126100.0 | 55.45 |
2020-03-06 | 61.57 | 59.58 | 59.74 | 61.54 | 27200.0 | 58.42 |
2020-03-05 | 64.01 | 62.08 | 64.01 | 62.49 | 24800.0 | 59.33 |
2020-03-04 | 63.92 | 61.11 | 61.15 | 63.6 | 207100.0 | 60.38 |
2020-03-03 | 61.4 | 59.89 | 60.0 | 60.18 | 165300.0 | 57.13 |
2020-03-02 | 60.0 | 56.91 | 56.91 | 60.0 | 163500.0 | 56.96 |
2020-02-28 | 59.27 | 55.23 | 58.84 | 56.94 | 362200.0 | 54.06 |
2020-02-27 | 64.87 | 61.36 | 64.79 | 61.36 | 46100.0 | 58.25 |
2020-02-26 | 66.7 | 64.25 | 66.06 | 64.25 | 28900.0 | 61.0 |
2020-02-25 | 67.74 | 65.91 | 67.64 | 65.92 | 68200.0 | 62.58 |
2020-02-24 | 68.78 | 67.54 | 68.78 | 67.54 | 212400.0 | 64.12 |
2020-02-21 | 69.74 | 69.12 | 69.74 | 69.12 | 50700.0 | 65.62 |
2020-02-20 | 69.63 | 69.14 | 69.57 | 69.62 | 29500.0 | 66.09 |
2020-02-19 | 70.67 | 69.58 | 70.01 | 69.75 | 117100.0 | 66.22 |
2020-02-18 | 70.71 | 70.31 | 70.58 | 70.31 | 152000.0 | 66.75 |