名前 | Assured Guaranty Ltd. Common Stock |
ティッカー | AGO |
国 | Bermuda |
上場年 | 2004.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 40.05 | 39.0 | 39.6 | 39.07 | 535900.0 | 39.07 |
2021-02-12 | 39.73 | 38.0 | 38.4 | 39.43 | 344700.0 | 39.43 |
2021-02-11 | 38.58 | 37.73 | 37.81 | 38.31 | 447400.0 | 38.31 |
2021-02-10 | 38.29 | 37.6 | 37.96 | 37.72 | 662000.0 | 37.72 |
2021-02-09 | 38.1 | 37.27 | 37.82 | 37.84 | 404400.0 | 37.84 |
2021-02-08 | 38.14 | 37.6 | 37.82 | 37.8 | 441400.0 | 37.8 |
2021-02-05 | 38.06 | 37.26 | 37.79 | 37.63 | 320200.0 | 37.63 |
2021-02-04 | 37.73 | 36.49 | 36.73 | 37.28 | 398100.0 | 37.28 |
2021-02-03 | 36.69 | 36.01 | 36.13 | 36.47 | 430800.0 | 36.47 |
2021-02-02 | 36.77 | 35.69 | 36.48 | 36.34 | 309000.0 | 36.34 |
2021-02-01 | 36.24 | 35.55 | 36.02 | 36.01 | 402900.0 | 36.01 |
2021-01-29 | 37.71 | 35.61 | 37.26 | 35.75 | 948800.0 | 35.75 |
2021-01-28 | 37.96 | 37.1 | 37.5 | 37.4 | 658900.0 | 37.4 |
2021-01-27 | 37.7 | 36.29 | 36.55 | 37.26 | 712500.0 | 37.26 |
2021-01-26 | 37.59 | 36.91 | 37.53 | 37.14 | 691700.0 | 37.14 |
2021-01-25 | 37.07 | 35.31 | 35.79 | 37.0 | 597500.0 | 37.0 |
2021-01-22 | 36.35 | 35.6 | 35.75 | 36.27 | 521200.0 | 36.27 |
2021-01-21 | 38.79 | 36.24 | 38.67 | 36.45 | 1345700.0 | 36.45 |
2021-01-20 | 38.99 | 38.27 | 38.57 | 38.56 | 407400.0 | 38.56 |
2021-01-19 | 38.88 | 38.07 | 38.8 | 38.52 | 689300.0 | 38.52 |
2021-01-15 | 39.16 | 38.35 | 38.63 | 38.49 | 707100.0 | 38.49 |
2021-01-14 | 39.45 | 38.21 | 38.4 | 39.2 | 778900.0 | 39.2 |
2021-01-13 | 38.95 | 37.92 | 38.36 | 38.05 | 730800.0 | 38.05 |
2021-01-12 | 38.73 | 37.77 | 37.77 | 38.36 | 865800.0 | 38.36 |
2021-01-11 | 37.63 | 35.84 | 35.94 | 37.41 | 1499500.0 | 37.41 |
2021-01-08 | 36.54 | 35.23 | 36.0 | 36.5 | 593000.0 | 36.5 |
2021-01-07 | 36.07 | 34.7 | 35.0 | 35.96 | 718500.0 | 35.96 |
2021-01-06 | 34.95 | 32.0 | 32.0 | 34.68 | 931500.0 | 34.68 |
2021-01-05 | 31.48 | 30.76 | 30.87 | 31.21 | 503400.0 | 31.21 |
2021-01-04 | 31.98 | 30.48 | 31.79 | 30.73 | 584100.0 | 30.73 |
2020-12-31 | 31.74 | 30.42 | 30.78 | 31.49 | 543100.0 | 31.49 |
2020-12-30 | 31.23 | 30.77 | 30.79 | 30.98 | 325700.0 | 30.98 |
2020-12-29 | 31.75 | 30.81 | 31.75 | 30.86 | 473600.0 | 30.86 |
2020-12-28 | 32.43 | 31.6 | 31.67 | 31.64 | 636100.0 | 31.64 |
2020-12-24 | 31.75 | 30.85 | 31.51 | 31.73 | 262200.0 | 31.73 |
2020-12-23 | 31.96 | 30.77 | 30.77 | 31.51 | 543700.0 | 31.51 |
2020-12-22 | 30.78 | 30.09 | 30.43 | 30.39 | 726800.0 | 30.39 |
2020-12-21 | 30.65 | 29.81 | 30.47 | 30.43 | 694800.0 | 30.43 |
2020-12-18 | 31.41 | 30.16 | 30.99 | 30.59 | 1206400.0 | 30.59 |
2020-12-17 | 31.95 | 31.01 | 31.78 | 31.22 | 824300.0 | 31.22 |
2020-12-16 | 32.3 | 31.65 | 32.1 | 31.78 | 593300.0 | 31.78 |
2020-12-15 | 32.18 | 31.33 | 31.33 | 32.04 | 648100.0 | 32.04 |
2020-12-14 | 32.24 | 30.89 | 32.09 | 30.93 | 611200.0 | 30.93 |
2020-12-11 | 32.15 | 31.2 | 31.74 | 31.55 | 362300.0 | 31.55 |
2020-12-10 | 32.39 | 31.45 | 31.59 | 32.33 | 554200.0 | 32.33 |
2020-12-09 | 32.13 | 30.4 | 30.42 | 31.93 | 1457800.0 | 31.93 |
2020-12-08 | 30.37 | 29.73 | 29.75 | 30.03 | 822600.0 | 30.03 |
2020-12-07 | 30.7 | 29.86 | 30.7 | 30.15 | 602400.0 | 30.15 |
2020-12-04 | 31.41 | 30.72 | 31.09 | 30.98 | 673700.0 | 30.98 |
2020-12-03 | 31.08 | 30.49 | 30.76 | 30.66 | 414000.0 | 30.66 |
2020-12-02 | 31.34 | 30.69 | 30.9 | 30.88 | 557300.0 | 30.88 |
2020-12-01 | 31.56 | 30.78 | 31.05 | 31.01 | 535500.0 | 31.01 |
2020-11-30 | 31.83 | 30.01 | 31.47 | 30.13 | 633300.0 | 30.13 |
2020-11-27 | 32.51 | 31.54 | 32.21 | 31.74 | 241100.0 | 31.74 |
2020-11-25 | 33.19 | 32.05 | 33.11 | 32.35 | 324700.0 | 32.35 |
2020-11-24 | 33.6 | 32.83 | 33.1 | 33.34 | 546600.0 | 33.34 |
2020-11-23 | 32.55 | 32.06 | 32.09 | 32.39 | 466000.0 | 32.39 |
2020-11-20 | 31.86 | 31.06 | 31.24 | 31.63 | 516300.0 | 31.63 |
2020-11-19 | 31.6 | 30.64 | 31.29 | 31.46 | 701300.0 | 31.46 |
2020-11-18 | 32.83 | 31.54 | 31.68 | 31.57 | 1053600.0 | 31.57 |
2020-11-17 | 31.77 | 30.69 | 31.62 | 31.54 | 886400.0 | 31.54 |
2020-11-16 | 32.45 | 31.34 | 31.58 | 32.28 | 1022500.0 | 32.08 |
2020-11-13 | 30.94 | 29.25 | 29.25 | 30.76 | 574000.0 | 30.57 |
2020-11-12 | 29.7 | 28.51 | 29.61 | 28.89 | 1242300.0 | 28.71 |
2020-11-11 | 30.91 | 29.55 | 30.87 | 30.0 | 599200.0 | 29.81 |
2020-11-10 | 31.19 | 30.51 | 30.73 | 30.67 | 756000.0 | 30.48 |
2020-11-09 | 31.3 | 28.6 | 28.6 | 30.5 | 2215900.0 | 30.31 |
2020-11-06 | 27.75 | 25.93 | 26.96 | 26.54 | 1081000.0 | 26.38 |
2020-11-05 | 27.2 | 26.38 | 26.46 | 26.78 | 920900.0 | 26.61 |
2020-11-04 | 27.54 | 26.24 | 27.54 | 26.32 | 940700.0 | 26.16 |
2020-11-03 | 28.26 | 27.15 | 27.36 | 28.09 | 706400.0 | 27.92 |
2020-11-02 | 26.87 | 25.79 | 26.0 | 26.65 | 677700.0 | 26.48 |
2020-10-30 | 25.94 | 25.25 | 25.66 | 25.53 | 799200.0 | 25.37 |
2020-10-29 | 25.75 | 24.02 | 24.19 | 25.73 | 1189300.0 | 25.57 |
2020-10-28 | 25.02 | 24.24 | 24.78 | 24.42 | 729300.0 | 24.27 |
2020-10-27 | 27.53 | 25.41 | 27.53 | 25.43 | 883100.0 | 25.27 |
2020-10-26 | 28.15 | 27.55 | 27.95 | 27.83 | 979900.0 | 27.66 |
2020-10-23 | 28.42 | 27.79 | 28.2 | 28.36 | 574700.0 | 28.18 |
2020-10-22 | 27.98 | 26.81 | 26.83 | 27.95 | 1202400.0 | 27.78 |
2020-10-21 | 26.99 | 26.47 | 26.59 | 26.94 | 524400.0 | 26.77 |
2020-10-20 | 26.74 | 26.03 | 26.54 | 26.49 | 1220400.0 | 26.33 |
2020-10-19 | 27.1 | 26.17 | 26.97 | 26.28 | 928000.0 | 26.12 |
2020-10-16 | 27.33 | 26.67 | 27.26 | 26.74 | 1105400.0 | 26.57 |
2020-10-15 | 27.2 | 26.45 | 26.48 | 27.13 | 1362600.0 | 26.96 |
2020-10-14 | 27.95 | 26.99 | 27.74 | 27.01 | 1088300.0 | 26.84 |
2020-10-13 | 28.5 | 27.66 | 28.28 | 27.85 | 1173100.0 | 27.68 |
2020-10-12 | 28.56 | 27.64 | 27.89 | 28.43 | 1322400.0 | 28.25 |
2020-10-09 | 28.75 | 27.82 | 28.45 | 28.05 | 1935300.0 | 27.88 |
2020-10-08 | 29.33 | 27.99 | 29.2 | 28.49 | 1815400.0 | 28.31 |
2020-10-07 | 29.31 | 28.04 | 28.29 | 28.85 | 3335800.0 | 28.67 |
2020-10-06 | 29.52 | 27.35 | 27.83 | 28.14 | 18541800.0 | 27.97 |
2020-10-05 | 27.86 | 25.53 | 25.53 | 27.62 | 3400800.0 | 27.45 |
2020-10-02 | 25.77 | 23.99 | 24.13 | 25.54 | 4947600.0 | 25.38 |
2020-10-01 | 21.97 | 21.4 | 21.63 | 21.94 | 869700.0 | 21.8 |
2020-09-30 | 21.59 | 20.75 | 20.75 | 21.48 | 1118200.0 | 21.35 |
2020-09-29 | 20.83 | 20.2 | 20.79 | 20.67 | 1194900.0 | 20.54 |
2020-09-28 | 21.41 | 20.53 | 20.57 | 21.02 | 972900.0 | 20.89 |
2020-09-25 | 20.39 | 19.48 | 19.48 | 20.27 | 1024000.0 | 20.14 |
2020-09-24 | 20.23 | 19.11 | 19.92 | 19.68 | 985100.0 | 19.56 |
2020-09-23 | 20.11 | 19.19 | 19.41 | 19.2 | 764300.0 | 19.08 |
2020-09-22 | 20.1 | 19.19 | 19.19 | 19.34 | 1344300.0 | 19.22 |
2020-09-21 | 19.36 | 18.45 | 18.8 | 19.2 | 931800.0 | 19.08 |
2020-09-18 | 19.84 | 19.02 | 19.74 | 19.07 | 1368100.0 | 18.95 |
2020-09-17 | 19.89 | 18.92 | 19.31 | 19.73 | 777200.0 | 19.61 |
2020-09-16 | 19.91 | 19.03 | 19.5 | 19.52 | 1168600.0 | 19.4 |
2020-09-15 | 20.24 | 19.24 | 20.15 | 19.29 | 1267600.0 | 19.17 |
2020-09-14 | 20.77 | 19.92 | 20.77 | 19.94 | 701400.0 | 19.82 |
2020-09-11 | 20.72 | 20.29 | 20.42 | 20.66 | 608300.0 | 20.53 |
2020-09-10 | 21.07 | 20.35 | 20.71 | 20.36 | 1171400.0 | 20.23 |
2020-09-09 | 21.04 | 20.24 | 21.04 | 20.62 | 731400.0 | 20.49 |
2020-09-08 | 21.49 | 20.56 | 21.46 | 20.75 | 700900.0 | 20.62 |
2020-09-04 | 21.94 | 21.15 | 21.39 | 21.81 | 407400.0 | 21.67 |
2020-09-03 | 22.3 | 20.95 | 21.61 | 21.11 | 494400.0 | 20.98 |
2020-09-02 | 21.71 | 21.22 | 21.38 | 21.4 | 509500.0 | 21.27 |
2020-09-01 | 21.78 | 21.31 | 21.41 | 21.48 | 363500.0 | 21.35 |
2020-08-31 | 21.92 | 21.43 | 21.91 | 21.45 | 584300.0 | 21.32 |
2020-08-28 | 22.46 | 21.92 | 22.45 | 22.11 | 390700.0 | 21.97 |
2020-08-27 | 22.3 | 21.3 | 21.3 | 22.13 | 592500.0 | 21.99 |
2020-08-26 | 22.03 | 21.39 | 22.0 | 21.4 | 860900.0 | 21.27 |
2020-08-25 | 22.89 | 21.88 | 22.71 | 21.93 | 1127700.0 | 21.79 |
2020-08-24 | 22.62 | 21.65 | 21.78 | 22.51 | 1143100.0 | 22.37 |
2020-08-21 | 22.6 | 21.71 | 22.54 | 21.78 | 591400.0 | 21.65 |
2020-08-20 | 22.97 | 22.52 | 22.86 | 22.64 | 427400.0 | 22.5 |
2020-08-19 | 23.68 | 23.02 | 23.08 | 23.22 | 441800.0 | 23.08 |
2020-08-18 | 23.56 | 23.01 | 23.41 | 23.05 | 721100.0 | 22.91 |
2020-08-17 | 23.88 | 23.17 | 23.73 | 23.66 | 732900.0 | 23.31 |
2020-08-14 | 24.24 | 23.23 | 23.46 | 23.87 | 526400.0 | 23.52 |
2020-08-13 | 24.15 | 23.44 | 24.0 | 23.69 | 930500.0 | 23.34 |
2020-08-12 | 24.61 | 23.78 | 24.57 | 24.18 | 730700.0 | 23.83 |
2020-08-11 | 25.26 | 24.13 | 24.57 | 24.16 | 921500.0 | 23.81 |
2020-08-10 | 24.37 | 23.14 | 23.14 | 24.2 | 750300.0 | 23.85 |
2020-08-07 | 23.25 | 21.57 | 22.1 | 23.13 | 1524500.0 | 22.79 |
2020-08-06 | 22.37 | 21.92 | 22.01 | 21.97 | 658000.0 | 21.65 |
2020-08-05 | 22.51 | 21.78 | 21.8 | 22.16 | 895400.0 | 21.84 |
2020-08-04 | 22.33 | 21.66 | 22.17 | 21.7 | 800100.0 | 21.38 |
2020-08-03 | 22.36 | 21.81 | 21.9 | 22.2 | 893600.0 | 21.88 |
2020-07-31 | 22.22 | 21.6 | 22.2 | 21.83 | 1257600.0 | 21.51 |
2020-07-30 | 22.4 | 21.93 | 22.2 | 22.17 | 447400.0 | 21.85 |
2020-07-29 | 22.73 | 21.81 | 22.26 | 22.65 | 734600.0 | 22.32 |
2020-07-28 | 22.73 | 22.23 | 22.25 | 22.36 | 323300.0 | 22.03 |
2020-07-27 | 23.55 | 22.28 | 23.55 | 22.41 | 583900.0 | 22.08 |
2020-07-24 | 23.65 | 23.22 | 23.25 | 23.49 | 638800.0 | 23.15 |
2020-07-23 | 23.5 | 23.03 | 23.32 | 23.28 | 469000.0 | 22.94 |
2020-07-22 | 23.76 | 22.55 | 22.55 | 23.3 | 463800.0 | 22.96 |
2020-07-21 | 23.05 | 22.5 | 22.6 | 22.77 | 533300.0 | 22.44 |
2020-07-20 | 23.18 | 22.41 | 23.0 | 22.55 | 509200.0 | 22.22 |
2020-07-17 | 24.24 | 23.04 | 24.12 | 23.13 | 790400.0 | 22.79 |
2020-07-16 | 24.52 | 23.62 | 23.87 | 24.21 | 361800.0 | 23.86 |
2020-07-15 | 24.3 | 23.55 | 23.91 | 24.04 | 639200.0 | 23.69 |
2020-07-14 | 23.44 | 22.74 | 23.1 | 23.17 | 339400.0 | 22.83 |
2020-07-13 | 23.71 | 22.39 | 23.34 | 23.1 | 536600.0 | 22.76 |
2020-07-10 | 23.16 | 21.86 | 21.97 | 23.04 | 512800.0 | 22.7 |
2020-07-09 | 22.75 | 21.51 | 22.66 | 21.95 | 827200.0 | 21.63 |
2020-07-08 | 23.4 | 22.41 | 22.5 | 22.81 | 633300.0 | 22.48 |
2020-07-07 | 24.19 | 22.56 | 23.9 | 22.57 | 676200.0 | 22.24 |
2020-07-06 | 25.07 | 23.75 | 24.57 | 24.12 | 1224300.0 | 23.77 |
2020-07-02 | 25.11 | 23.9 | 24.44 | 23.95 | 697100.0 | 23.6 |
2020-07-01 | 24.8 | 23.69 | 24.41 | 23.74 | 619400.0 | 23.39 |
2020-06-30 | 24.64 | 23.81 | 24.35 | 24.41 | 650800.0 | 24.05 |
2020-06-29 | 24.62 | 23.44 | 23.73 | 24.49 | 562500.0 | 24.13 |
2020-06-26 | 24.33 | 23.21 | 24.09 | 23.45 | 1430900.0 | 23.11 |
2020-06-25 | 24.6 | 23.35 | 23.62 | 24.49 | 549600.0 | 24.13 |
2020-06-24 | 25.38 | 23.88 | 25.38 | 23.9 | 920700.0 | 23.55 |
2020-06-23 | 26.27 | 25.5 | 25.95 | 25.72 | 635300.0 | 25.34 |
2020-06-22 | 25.68 | 24.36 | 24.78 | 25.28 | 1042900.0 | 24.91 |
2020-06-19 | 26.09 | 24.68 | 26.09 | 24.87 | 1466900.0 | 24.51 |
2020-06-18 | 26.6 | 25.41 | 26.26 | 25.58 | 1170400.0 | 25.21 |
2020-06-17 | 27.57 | 26.38 | 27.21 | 26.45 | 874400.0 | 26.06 |
2020-06-16 | 28.7 | 27.09 | 28.53 | 27.22 | 740300.0 | 26.82 |
2020-06-15 | 27.51 | 25.68 | 26.0 | 27.25 | 760900.0 | 26.85 |
2020-06-12 | 27.57 | 25.98 | 27.4 | 26.98 | 917800.0 | 26.59 |
2020-06-11 | 27.46 | 25.98 | 26.88 | 26.07 | 926600.0 | 25.69 |
2020-06-10 | 29.73 | 28.32 | 29.73 | 28.47 | 750700.0 | 28.05 |
2020-06-09 | 31.24 | 29.55 | 31.11 | 30.04 | 737700.0 | 29.6 |
2020-06-08 | 31.91 | 29.84 | 29.93 | 31.87 | 1173900.0 | 31.4 |
2020-06-05 | 30.35 | 29.11 | 29.79 | 29.22 | 1120300.0 | 28.79 |
2020-06-04 | 27.99 | 27.34 | 27.99 | 27.74 | 1340300.0 | 27.34 |
2020-06-03 | 28.56 | 27.65 | 27.68 | 28.16 | 477800.0 | 27.75 |
2020-06-02 | 27.49 | 26.88 | 27.04 | 27.06 | 687700.0 | 26.67 |
2020-06-01 | 26.86 | 25.76 | 25.99 | 26.72 | 658300.0 | 26.33 |
2020-05-29 | 27.24 | 25.72 | 27.24 | 25.93 | 1036800.0 | 25.55 |
2020-05-28 | 29.18 | 27.44 | 29.15 | 27.49 | 572400.0 | 27.09 |
2020-05-27 | 29.57 | 28.33 | 28.74 | 28.78 | 716300.0 | 28.36 |
2020-05-26 | 28.57 | 26.88 | 27.69 | 27.42 | 1171400.0 | 27.02 |
2020-05-22 | 26.69 | 25.96 | 26.47 | 26.27 | 954300.0 | 25.89 |
2020-05-21 | 26.5 | 25.81 | 25.86 | 26.29 | 1646600.0 | 25.91 |
2020-05-20 | 26.42 | 25.77 | 25.77 | 26.05 | 575400.0 | 25.67 |
2020-05-19 | 26.33 | 24.83 | 25.4 | 25.49 | 792900.0 | 25.12 |
2020-05-18 | 26.45 | 25.47 | 25.49 | 25.78 | 896500.0 | 25.21 |
2020-05-15 | 25.28 | 24.28 | 24.79 | 24.63 | 701100.0 | 24.08 |
2020-05-14 | 25.27 | 22.54 | 23.32 | 25.09 | 1212100.0 | 24.53 |
2020-05-13 | 25.68 | 23.67 | 25.5 | 23.85 | 1228400.0 | 23.32 |
2020-05-12 | 27.78 | 25.73 | 27.76 | 25.79 | 1052700.0 | 25.22 |
2020-05-11 | 29.01 | 27.82 | 28.5 | 27.82 | 728600.0 | 27.2 |
2020-05-08 | 29.2 | 26.48 | 29.2 | 28.67 | 1134600.0 | 28.03 |
2020-05-07 | 29.72 | 28.4 | 28.4 | 29.44 | 604200.0 | 28.79 |
2020-05-06 | 29.03 | 28.0 | 28.96 | 28.12 | 554800.0 | 27.49 |
2020-05-05 | 30.19 | 28.72 | 29.22 | 28.8 | 635400.0 | 28.16 |
2020-05-04 | 28.84 | 27.73 | 28.54 | 28.8 | 567700.0 | 28.16 |
2020-05-01 | 29.16 | 28.53 | 29.0 | 28.91 | 491200.0 | 28.27 |
2020-04-30 | 30.71 | 29.26 | 30.3 | 29.73 | 907500.0 | 29.07 |
2020-04-29 | 31.68 | 30.66 | 31.47 | 30.96 | 1061600.0 | 30.27 |
2020-04-28 | 31.93 | 30.31 | 30.99 | 30.49 | 782500.0 | 29.81 |
2020-04-27 | 30.02 | 28.7 | 28.7 | 29.8 | 655600.0 | 29.14 |
2020-04-24 | 28.88 | 27.4 | 27.86 | 28.47 | 554300.0 | 27.84 |
2020-04-23 | 27.88 | 26.36 | 26.65 | 27.55 | 1014300.0 | 26.94 |
2020-04-22 | 28.7 | 26.36 | 28.05 | 26.42 | 1219500.0 | 25.83 |
2020-04-21 | 29.12 | 27.32 | 28.19 | 27.44 | 886800.0 | 26.83 |
2020-04-20 | 30.11 | 29.01 | 29.86 | 29.41 | 1034400.0 | 28.76 |
2020-04-17 | 31.18 | 29.62 | 30.25 | 30.61 | 1083500.0 | 29.93 |
2020-04-16 | 29.1 | 27.08 | 28.05 | 28.82 | 1472100.0 | 28.18 |
2020-04-15 | 30.07 | 27.88 | 29.58 | 28.0 | 1447500.0 | 27.38 |
2020-04-14 | 31.64 | 30.79 | 31.25 | 31.27 | 1340300.0 | 30.57 |
2020-04-13 | 32.59 | 30.24 | 32.34 | 30.44 | 911600.0 | 29.76 |
2020-04-09 | 33.92 | 31.3 | 31.59 | 32.49 | 1293700.0 | 31.77 |
2020-04-08 | 30.66 | 26.93 | 26.93 | 30.45 | 1189000.0 | 29.77 |
2020-04-07 | 28.1 | 25.51 | 26.13 | 26.61 | 1475000.0 | 26.02 |
2020-04-06 | 24.75 | 22.94 | 23.03 | 23.99 | 929700.0 | 23.46 |
2020-04-03 | 23.98 | 21.3 | 23.87 | 21.76 | 1759000.0 | 21.28 |
2020-04-02 | 24.88 | 23.18 | 24.04 | 23.85 | 1567000.0 | 23.32 |
2020-04-01 | 25.64 | 23.7 | 24.49 | 23.93 | 850200.0 | 23.4 |
2020-03-31 | 28.79 | 25.54 | 28.43 | 25.79 | 876800.0 | 25.22 |
2020-03-30 | 29.05 | 24.09 | 25.51 | 28.64 | 1092000.0 | 28.0 |
2020-03-27 | 27.91 | 25.62 | 27.75 | 25.74 | 964900.0 | 25.17 |
2020-03-26 | 29.52 | 25.94 | 26.65 | 29.08 | 1101200.0 | 28.43 |
2020-03-25 | 27.55 | 23.22 | 23.94 | 26.01 | 1637700.0 | 25.43 |
2020-03-24 | 23.71 | 19.98 | 20.6 | 23.67 | 1971200.0 | 23.14 |
2020-03-23 | 20.45 | 18.01 | 20.26 | 19.35 | 1821000.0 | 18.92 |
2020-03-20 | 22.31 | 19.87 | 20.73 | 20.48 | 2286300.0 | 20.02 |
2020-03-19 | 21.15 | 17.42 | 20.58 | 20.38 | 2625900.0 | 19.93 |
2020-03-18 | 26.95 | 13.64 | 26.95 | 21.0 | 2995300.0 | 20.53 |
2020-03-17 | 30.8 | 28.51 | 30.52 | 28.72 | 1418500.0 | 28.08 |
2020-03-16 | 31.17 | 30.0 | 31.0 | 30.05 | 1600800.0 | 29.38 |
2020-03-13 | 34.6 | 32.61 | 34.11 | 34.56 | 1388900.0 | 33.79 |
2020-03-12 | 35.27 | 32.2 | 34.37 | 32.22 | 1462600.0 | 31.5 |
2020-03-11 | 37.75 | 35.81 | 37.49 | 36.25 | 914400.0 | 35.44 |
2020-03-10 | 38.55 | 36.82 | 37.78 | 38.36 | 724500.0 | 37.51 |
2020-03-09 | 39.76 | 37.07 | 38.96 | 37.07 | 1221100.0 | 36.05 |
2020-03-06 | 41.99 | 40.7 | 40.86 | 41.55 | 758900.0 | 40.41 |
2020-03-05 | 42.61 | 41.76 | 42.11 | 42.07 | 779300.0 | 40.91 |
2020-03-04 | 43.01 | 42.11 | 42.5 | 42.69 | 953800.0 | 41.52 |
2020-03-03 | 42.85 | 41.46 | 42.41 | 41.83 | 669300.0 | 40.68 |
2020-03-02 | 42.61 | 40.65 | 40.72 | 42.53 | 1157200.0 | 41.36 |
2020-02-28 | 42.13 | 40.18 | 41.05 | 40.81 | 1604200.0 | 39.69 |
2020-02-27 | 43.19 | 41.53 | 42.46 | 41.68 | 667100.0 | 40.53 |
2020-02-26 | 44.5 | 42.98 | 43.87 | 43.09 | 410800.0 | 41.9 |
2020-02-25 | 45.39 | 43.65 | 45.39 | 43.65 | 591500.0 | 42.45 |
2020-02-24 | 45.7 | 45.19 | 45.55 | 45.34 | 824000.0 | 44.09 |
2020-02-21 | 46.44 | 45.9 | 46.13 | 46.3 | 293400.0 | 45.03 |
2020-02-20 | 46.29 | 45.66 | 46.09 | 46.26 | 483400.0 | 44.99 |
2020-02-19 | 46.64 | 46.11 | 46.62 | 46.12 | 437000.0 | 44.85 |
2020-02-18 | 47.01 | 46.21 | 46.65 | 46.57 | 402300.0 | 45.29 |