名前 | CoreLogic Inc. Common Stock |
ティッカー | CLGX |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 88.71 | 85.96 | 85.96 | 88.41 | 5418700.0 | 88.41 |
2021-02-12 | 82.2 | 81.63 | 81.85 | 81.99 | 1046300.0 | 81.99 |
2021-02-11 | 82.07 | 81.55 | 82.01 | 81.75 | 1029700.0 | 81.75 |
2021-02-10 | 82.38 | 81.49 | 82.38 | 81.76 | 950900.0 | 81.76 |
2021-02-09 | 82.24 | 81.54 | 81.7 | 81.94 | 1151900.0 | 81.94 |
2021-02-08 | 82.23 | 81.49 | 82.0 | 82.19 | 2385100.0 | 82.19 |
2021-02-05 | 81.98 | 81.33 | 81.45 | 81.9 | 1772300.0 | 81.9 |
2021-02-04 | 83.28 | 79.85 | 80.1 | 81.82 | 11387500.0 | 81.82 |
2021-02-03 | 80.78 | 79.52 | 79.9 | 80.78 | 2356700.0 | 80.78 |
2021-02-02 | 81.35 | 76.14 | 76.3 | 80.06 | 3406500.0 | 80.06 |
2021-02-01 | 76.64 | 75.38 | 75.73 | 76.18 | 962200.0 | 76.18 |
2021-01-29 | 76.29 | 75.07 | 75.16 | 75.29 | 1035000.0 | 75.29 |
2021-01-28 | 75.59 | 74.85 | 75.11 | 75.21 | 562800.0 | 75.21 |
2021-01-27 | 76.64 | 74.66 | 76.34 | 74.94 | 1196000.0 | 74.94 |
2021-01-26 | 77.18 | 76.3 | 77.13 | 76.42 | 794100.0 | 76.42 |
2021-01-25 | 77.67 | 76.65 | 77.36 | 77.11 | 700700.0 | 77.11 |
2021-01-22 | 77.74 | 76.2 | 76.55 | 77.3 | 1232100.0 | 77.3 |
2021-01-21 | 80.22 | 75.12 | 75.65 | 76.79 | 2568200.0 | 76.79 |
2021-01-20 | 76.25 | 74.71 | 75.0 | 75.69 | 1172400.0 | 75.69 |
2021-01-19 | 75.0 | 74.08 | 74.36 | 74.69 | 945300.0 | 74.69 |
2021-01-15 | 74.89 | 73.5 | 74.49 | 74.32 | 1034200.0 | 74.32 |
2021-01-14 | 75.47 | 74.43 | 75.1 | 74.44 | 695800.0 | 74.44 |
2021-01-13 | 75.98 | 75.01 | 75.38 | 75.03 | 438400.0 | 75.03 |
2021-01-12 | 75.5 | 74.58 | 74.58 | 75.24 | 566500.0 | 75.24 |
2021-01-11 | 75.61 | 74.47 | 75.0 | 74.49 | 826100.0 | 74.49 |
2021-01-08 | 76.0 | 74.91 | 75.43 | 75.33 | 900500.0 | 75.33 |
2021-01-07 | 75.92 | 74.89 | 75.6 | 75.47 | 1094000.0 | 75.47 |
2021-01-06 | 76.0 | 75.0 | 75.0 | 75.33 | 1945300.0 | 75.33 |
2021-01-05 | 77.07 | 74.9 | 76.88 | 75.02 | 1645800.0 | 75.02 |
2021-01-04 | 78.18 | 76.83 | 77.68 | 76.88 | 1260400.0 | 76.88 |
2020-12-31 | 77.5 | 76.66 | 76.98 | 77.32 | 461200.0 | 77.32 |
2020-12-30 | 77.26 | 76.32 | 76.32 | 77.15 | 468900.0 | 77.15 |
2020-12-29 | 76.72 | 76.15 | 76.71 | 76.32 | 352600.0 | 76.32 |
2020-12-28 | 77.86 | 76.5 | 77.66 | 76.59 | 671900.0 | 76.59 |
2020-12-24 | 77.75 | 77.21 | 77.42 | 77.5 | 410000.0 | 77.5 |
2020-12-23 | 77.8 | 77.17 | 77.6 | 77.28 | 1333400.0 | 77.28 |
2020-12-22 | 78.08 | 77.39 | 78.0 | 77.45 | 1633100.0 | 77.45 |
2020-12-21 | 78.2 | 77.39 | 77.51 | 77.84 | 1777700.0 | 77.84 |
2020-12-18 | 79.5 | 77.38 | 79.4 | 77.62 | 2504500.0 | 77.62 |
2020-12-17 | 79.45 | 78.78 | 79.29 | 79.15 | 1212500.0 | 79.15 |
2020-12-16 | 79.49 | 78.87 | 79.17 | 79.24 | 1334500.0 | 79.24 |
2020-12-15 | 79.51 | 78.56 | 78.82 | 78.8 | 1245900.0 | 78.8 |
2020-12-14 | 79.23 | 78.32 | 78.78 | 78.62 | 679700.0 | 78.62 |
2020-12-11 | 79.0 | 77.67 | 78.46 | 78.49 | 1006200.0 | 78.49 |
2020-12-10 | 78.24 | 77.35 | 77.51 | 77.54 | 1077400.0 | 77.54 |
2020-12-09 | 79.39 | 77.54 | 78.1 | 77.68 | 1590400.0 | 77.68 |
2020-12-08 | 78.21 | 77.51 | 77.55 | 78.17 | 1590100.0 | 78.17 |
2020-12-07 | 78.16 | 77.31 | 77.59 | 77.58 | 735500.0 | 77.58 |
2020-12-04 | 77.87 | 77.43 | 77.68 | 77.44 | 691600.0 | 77.44 |
2020-12-03 | 78.0 | 77.25 | 77.82 | 77.37 | 1021500.0 | 77.37 |
2020-12-02 | 78.42 | 77.17 | 78.11 | 77.41 | 2144800.0 | 77.41 |
2020-12-01 | 78.66 | 77.2 | 77.32 | 78.31 | 1948300.0 | 78.31 |
2020-11-30 | 78.42 | 77.44 | 78.15 | 77.5 | 1181200.0 | 77.5 |
2020-11-27 | 78.52 | 77.44 | 77.58 | 78.38 | 346200.0 | 78.05 |
2020-11-25 | 78.94 | 77.45 | 77.93 | 77.72 | 1099700.0 | 77.39 |
2020-11-24 | 78.0 | 76.95 | 77.5 | 77.25 | 1287700.0 | 76.92 |
2020-11-23 | 78.75 | 78.2 | 78.61 | 78.25 | 938700.0 | 77.92 |
2020-11-20 | 79.21 | 78.36 | 78.88 | 78.82 | 680200.0 | 78.49 |
2020-11-19 | 79.19 | 78.12 | 78.18 | 79.02 | 945100.0 | 78.69 |
2020-11-18 | 78.62 | 77.88 | 78.2 | 78.12 | 822400.0 | 77.79 |
2020-11-17 | 79.07 | 77.9 | 77.9 | 78.08 | 1084200.0 | 77.75 |
2020-11-16 | 78.69 | 77.62 | 77.77 | 78.18 | 807900.0 | 77.85 |
2020-11-13 | 78.04 | 77.31 | 77.31 | 77.87 | 620700.0 | 77.54 |
2020-11-12 | 77.65 | 77.0 | 77.41 | 77.47 | 732000.0 | 77.14 |
2020-11-11 | 78.1 | 77.11 | 77.49 | 77.59 | 805100.0 | 77.26 |
2020-11-10 | 77.59 | 76.39 | 76.51 | 77.37 | 992600.0 | 77.04 |
2020-11-09 | 78.41 | 76.33 | 78.06 | 76.51 | 1281800.0 | 76.19 |
2020-11-06 | 77.53 | 76.76 | 77.26 | 77.02 | 501000.0 | 76.7 |
2020-11-05 | 77.72 | 76.81 | 77.34 | 76.96 | 977200.0 | 76.64 |
2020-11-04 | 77.82 | 76.02 | 76.02 | 77.0 | 1545500.0 | 76.68 |
2020-11-03 | 76.81 | 75.78 | 76.8 | 75.93 | 1637400.0 | 75.61 |
2020-11-02 | 77.63 | 76.15 | 77.31 | 76.4 | 1435600.0 | 76.08 |
2020-10-30 | 77.48 | 75.55 | 76.5 | 76.93 | 1653500.0 | 76.61 |
2020-10-29 | 78.31 | 72.58 | 76.0 | 76.65 | 2969100.0 | 76.33 |
2020-10-28 | 78.45 | 67.66 | 67.67 | 76.23 | 5669500.0 | 75.91 |
2020-10-27 | 68.97 | 68.19 | 68.37 | 68.25 | 460400.0 | 67.96 |
2020-10-26 | 68.75 | 67.78 | 68.04 | 68.27 | 446600.0 | 67.98 |
2020-10-23 | 69.57 | 67.26 | 68.0 | 68.52 | 1481400.0 | 68.23 |
2020-10-22 | 68.89 | 68.17 | 68.38 | 68.46 | 657200.0 | 68.17 |
2020-10-21 | 68.93 | 68.01 | 68.27 | 68.29 | 796300.0 | 68.0 |
2020-10-20 | 69.11 | 67.76 | 68.08 | 68.4 | 879900.0 | 68.11 |
2020-10-19 | 68.6 | 67.57 | 68.4 | 67.81 | 831900.0 | 67.52 |
2020-10-16 | 69.07 | 68.35 | 68.93 | 68.49 | 492700.0 | 68.2 |
2020-10-15 | 69.28 | 68.58 | 68.9 | 68.68 | 538600.0 | 68.39 |
2020-10-14 | 69.45 | 68.85 | 69.34 | 69.07 | 524500.0 | 68.78 |
2020-10-13 | 69.5 | 68.61 | 68.69 | 69.19 | 410200.0 | 68.9 |
2020-10-12 | 69.44 | 68.52 | 69.14 | 68.87 | 453500.0 | 68.58 |
2020-10-09 | 69.02 | 68.43 | 68.55 | 68.98 | 570900.0 | 68.69 |
2020-10-08 | 68.75 | 68.19 | 68.3 | 68.39 | 585100.0 | 68.1 |
2020-10-07 | 68.57 | 67.94 | 67.95 | 67.96 | 516600.0 | 67.67 |
2020-10-06 | 68.54 | 67.61 | 67.94 | 67.61 | 757700.0 | 67.33 |
2020-10-05 | 68.01 | 67.6 | 67.6 | 67.98 | 662500.0 | 67.69 |
2020-10-02 | 67.82 | 67.12 | 67.24 | 67.56 | 304900.0 | 67.28 |
2020-10-01 | 67.89 | 67.46 | 67.51 | 67.71 | 466600.0 | 67.42 |
2020-09-30 | 67.87 | 67.15 | 67.4 | 67.67 | 530000.0 | 67.39 |
2020-09-29 | 68.01 | 67.38 | 67.76 | 67.43 | 382400.0 | 67.15 |
2020-09-28 | 68.13 | 67.29 | 67.42 | 67.74 | 408200.0 | 67.45 |
2020-09-25 | 67.35 | 66.71 | 66.8 | 67.04 | 547500.0 | 66.76 |
2020-09-24 | 67.75 | 66.49 | 67.31 | 66.97 | 571700.0 | 66.69 |
2020-09-23 | 68.49 | 67.04 | 68.2 | 67.31 | 790200.0 | 67.03 |
2020-09-22 | 68.5 | 67.89 | 68.2 | 68.02 | 1281000.0 | 67.73 |
2020-09-21 | 67.66 | 66.5 | 66.5 | 67.48 | 758500.0 | 67.2 |
2020-09-18 | 67.85 | 66.91 | 67.57 | 67.34 | 1095100.0 | 67.06 |
2020-09-17 | 67.62 | 66.78 | 66.92 | 67.41 | 798100.0 | 67.13 |
2020-09-16 | 68.08 | 67.44 | 67.85 | 67.61 | 629400.0 | 67.33 |
2020-09-15 | 67.77 | 66.93 | 67.54 | 67.59 | 962800.0 | 67.31 |
2020-09-14 | 67.61 | 66.99 | 66.99 | 67.52 | 1511100.0 | 67.24 |
2020-09-11 | 66.7 | 65.65 | 66.27 | 66.59 | 731700.0 | 66.31 |
2020-09-10 | 67.45 | 65.48 | 66.66 | 66.04 | 1084100.0 | 65.76 |
2020-09-09 | 66.77 | 65.35 | 65.58 | 66.34 | 837200.0 | 66.06 |
2020-09-08 | 66.74 | 65.0 | 65.85 | 65.28 | 1616100.0 | 65.01 |
2020-09-04 | 66.98 | 65.45 | 66.77 | 66.4 | 779300.0 | 66.12 |
2020-09-03 | 67.61 | 65.99 | 67.41 | 66.37 | 612100.0 | 66.09 |
2020-09-02 | 67.59 | 66.51 | 66.85 | 67.44 | 415800.0 | 67.16 |
2020-09-01 | 66.84 | 65.73 | 66.09 | 66.54 | 811700.0 | 66.26 |
2020-08-31 | 67.0 | 66.31 | 66.7 | 66.4 | 588000.0 | 66.12 |
2020-08-28 | 66.8 | 65.77 | 66.14 | 66.73 | 1706600.0 | 66.12 |
2020-08-27 | 66.94 | 66.09 | 66.77 | 66.25 | 928600.0 | 65.64 |
2020-08-26 | 66.99 | 66.36 | 66.49 | 66.46 | 395900.0 | 65.85 |
2020-08-25 | 67.17 | 66.46 | 67.17 | 66.58 | 365500.0 | 65.97 |
2020-08-24 | 67.07 | 66.18 | 67.07 | 66.87 | 645500.0 | 66.26 |
2020-08-21 | 66.99 | 66.57 | 66.83 | 66.69 | 436600.0 | 66.08 |
2020-08-20 | 66.94 | 66.38 | 66.38 | 66.7 | 440900.0 | 66.09 |
2020-08-19 | 67.26 | 66.57 | 67.25 | 66.8 | 564700.0 | 66.19 |
2020-08-18 | 67.67 | 66.74 | 67.36 | 66.8 | 545000.0 | 66.19 |
2020-08-17 | 68.12 | 67.26 | 67.73 | 67.48 | 1081800.0 | 66.86 |
2020-08-14 | 67.44 | 66.91 | 67.01 | 67.4 | 969000.0 | 66.78 |
2020-08-13 | 67.53 | 67.02 | 67.02 | 67.12 | 520500.0 | 66.51 |
2020-08-12 | 67.68 | 67.0 | 67.44 | 67.21 | 531200.0 | 66.6 |
2020-08-11 | 67.63 | 66.7 | 67.41 | 66.72 | 885400.0 | 66.11 |
2020-08-10 | 68.41 | 67.0 | 68.11 | 67.05 | 950100.0 | 66.44 |
2020-08-07 | 68.12 | 67.36 | 67.62 | 67.99 | 722400.0 | 67.37 |
2020-08-06 | 68.07 | 67.11 | 67.98 | 67.37 | 816000.0 | 66.75 |
2020-08-05 | 68.81 | 67.71 | 68.48 | 67.75 | 1054200.0 | 67.13 |
2020-08-04 | 68.11 | 67.42 | 67.69 | 67.95 | 849400.0 | 67.33 |
2020-08-03 | 68.89 | 67.66 | 68.56 | 67.96 | 607700.0 | 67.34 |
2020-07-31 | 68.66 | 67.06 | 68.21 | 68.16 | 754100.0 | 67.54 |
2020-07-30 | 68.68 | 67.59 | 67.89 | 68.3 | 742700.0 | 67.68 |
2020-07-29 | 69.21 | 68.19 | 68.65 | 68.57 | 724500.0 | 67.94 |
2020-07-28 | 69.52 | 68.21 | 68.7 | 68.29 | 786700.0 | 67.67 |
2020-07-27 | 69.12 | 68.21 | 68.8 | 68.73 | 678400.0 | 68.1 |
2020-07-24 | 69.12 | 67.85 | 68.37 | 68.17 | 768300.0 | 67.55 |
2020-07-23 | 69.87 | 67.32 | 69.5 | 68.26 | 1349100.0 | 67.64 |
2020-07-22 | 68.55 | 67.95 | 68.07 | 68.38 | 3044700.0 | 67.76 |
2020-07-21 | 68.55 | 67.85 | 68.08 | 67.95 | 817400.0 | 67.33 |
2020-07-20 | 68.83 | 67.13 | 67.7 | 68.34 | 914500.0 | 67.72 |
2020-07-17 | 67.79 | 66.85 | 67.25 | 67.77 | 1292300.0 | 67.15 |
2020-07-16 | 67.22 | 66.75 | 67.0 | 67.05 | 944500.0 | 66.44 |
2020-07-15 | 67.72 | 66.75 | 67.72 | 67.2 | 2390100.0 | 66.59 |
2020-07-14 | 67.81 | 65.74 | 65.77 | 67.06 | 2392400.0 | 66.45 |
2020-07-13 | 67.83 | 65.71 | 67.83 | 65.88 | 1592100.0 | 65.28 |
2020-07-10 | 67.87 | 66.63 | 67.49 | 67.17 | 1628500.0 | 66.56 |
2020-07-09 | 68.57 | 67.12 | 67.5 | 67.54 | 2306300.0 | 66.92 |
2020-07-08 | 69.36 | 67.66 | 68.85 | 67.88 | 1035300.0 | 67.26 |
2020-07-07 | 69.0 | 67.7 | 68.6 | 68.67 | 2289400.0 | 68.04 |
2020-07-06 | 67.71 | 66.24 | 67.5 | 67.01 | 2810900.0 | 66.4 |
2020-07-02 | 67.19 | 66.38 | 66.98 | 66.48 | 1961800.0 | 65.87 |
2020-07-01 | 67.93 | 66.43 | 67.28 | 66.44 | 1644700.0 | 65.83 |
2020-06-30 | 68.5 | 67.16 | 68.46 | 67.22 | 2008900.0 | 66.61 |
2020-06-29 | 68.53 | 66.71 | 67.55 | 68.38 | 3761900.0 | 67.76 |
2020-06-26 | 68.4 | 64.75 | 64.76 | 67.95 | 9707700.0 | 67.33 |
2020-06-25 | 53.42 | 51.79 | 52.66 | 52.93 | 1322200.0 | 52.45 |
2020-06-24 | 53.5 | 52.04 | 52.69 | 52.69 | 2014000.0 | 52.21 |
2020-06-23 | 53.16 | 51.37 | 52.13 | 53.06 | 2507000.0 | 52.58 |
2020-06-22 | 51.86 | 49.06 | 49.54 | 51.79 | 2261800.0 | 51.32 |
2020-06-19 | 50.73 | 49.23 | 50.46 | 49.69 | 985800.0 | 49.24 |
2020-06-18 | 50.07 | 49.0 | 49.1 | 49.82 | 833200.0 | 49.36 |
2020-06-17 | 49.64 | 48.93 | 49.1 | 49.48 | 1251000.0 | 49.03 |
2020-06-16 | 49.77 | 48.61 | 49.17 | 48.93 | 3455100.0 | 48.48 |
2020-06-15 | 47.78 | 44.96 | 45.1 | 47.57 | 1465800.0 | 47.14 |
2020-06-12 | 48.06 | 44.8 | 47.82 | 46.31 | 1475400.0 | 45.89 |
2020-06-11 | 48.55 | 45.48 | 47.75 | 46.2 | 2015800.0 | 45.78 |
2020-06-10 | 50.17 | 48.62 | 50.1 | 49.09 | 1097600.0 | 48.64 |
2020-06-09 | 50.57 | 49.84 | 50.35 | 50.15 | 914300.0 | 49.69 |
2020-06-08 | 51.0 | 49.96 | 50.16 | 51.0 | 1115000.0 | 50.53 |
2020-06-05 | 51.5 | 49.91 | 50.33 | 50.24 | 1270400.0 | 49.78 |
2020-06-04 | 50.86 | 49.65 | 50.79 | 50.0 | 1316200.0 | 49.54 |
2020-06-03 | 51.47 | 50.42 | 50.83 | 50.93 | 674500.0 | 50.46 |
2020-06-02 | 50.36 | 49.53 | 50.04 | 50.08 | 726500.0 | 49.62 |
2020-06-01 | 50.16 | 49.65 | 49.67 | 49.83 | 665500.0 | 49.37 |
2020-05-29 | 50.0 | 48.37 | 48.91 | 49.56 | 984100.0 | 49.11 |
2020-05-28 | 50.24 | 49.08 | 49.99 | 49.49 | 885700.0 | 48.82 |
2020-05-27 | 49.87 | 48.31 | 49.86 | 49.25 | 605500.0 | 48.58 |
2020-05-26 | 49.89 | 48.17 | 48.66 | 49.12 | 969300.0 | 48.45 |
2020-05-22 | 47.32 | 45.96 | 46.13 | 47.19 | 581300.0 | 46.55 |
2020-05-21 | 45.89 | 44.98 | 45.1 | 45.88 | 876800.0 | 45.26 |
2020-05-20 | 45.75 | 44.9 | 45.39 | 45.28 | 628700.0 | 44.67 |
2020-05-19 | 45.86 | 44.76 | 45.36 | 44.77 | 600100.0 | 44.16 |
2020-05-18 | 45.63 | 44.35 | 44.72 | 45.18 | 428000.0 | 44.57 |
2020-05-15 | 43.82 | 42.77 | 42.77 | 43.19 | 440400.0 | 42.61 |
2020-05-14 | 43.56 | 41.67 | 42.46 | 43.52 | 385500.0 | 42.93 |
2020-05-13 | 44.23 | 42.46 | 44.15 | 43.25 | 652000.0 | 42.66 |
2020-05-12 | 45.98 | 44.37 | 45.41 | 44.39 | 761700.0 | 43.79 |
2020-05-11 | 45.8 | 44.13 | 44.13 | 45.27 | 1111700.0 | 44.66 |
2020-05-08 | 45.64 | 43.47 | 43.77 | 45.0 | 921200.0 | 44.39 |
2020-05-07 | 43.17 | 42.0 | 42.0 | 43.09 | 930700.0 | 42.51 |
2020-05-06 | 42.5 | 41.27 | 42.34 | 41.31 | 316600.0 | 40.75 |
2020-05-05 | 42.74 | 41.02 | 41.44 | 42.25 | 497800.0 | 41.68 |
2020-05-04 | 41.33 | 39.8 | 40.77 | 40.59 | 467100.0 | 40.04 |
2020-05-01 | 42.64 | 39.61 | 40.04 | 40.59 | 762700.0 | 40.04 |
2020-04-30 | 40.22 | 38.31 | 40.22 | 38.42 | 549000.0 | 37.9 |
2020-04-29 | 41.11 | 39.04 | 39.63 | 40.88 | 428500.0 | 40.33 |
2020-04-28 | 39.07 | 38.33 | 38.95 | 38.46 | 321100.0 | 37.94 |
2020-04-27 | 37.94 | 36.61 | 36.95 | 37.94 | 322700.0 | 37.43 |
2020-04-24 | 36.5 | 35.48 | 35.83 | 36.33 | 479700.0 | 35.84 |
2020-04-23 | 36.71 | 35.51 | 36.32 | 35.68 | 390800.0 | 35.2 |
2020-04-22 | 36.15 | 34.9 | 35.85 | 35.61 | 247600.0 | 35.13 |
2020-04-21 | 35.73 | 34.23 | 34.5 | 34.91 | 619100.0 | 34.44 |
2020-04-20 | 37.71 | 35.42 | 37.19 | 35.6 | 1002100.0 | 35.12 |
2020-04-17 | 37.56 | 36.17 | 37.05 | 36.74 | 945100.0 | 36.24 |
2020-04-16 | 36.07 | 34.72 | 35.14 | 35.89 | 1025700.0 | 35.4 |
2020-04-15 | 37.03 | 34.81 | 35.96 | 34.97 | 885900.0 | 34.5 |
2020-04-14 | 37.6 | 36.57 | 36.88 | 37.55 | 792500.0 | 37.04 |
2020-04-13 | 38.4 | 35.78 | 38.4 | 35.94 | 976500.0 | 35.45 |
2020-04-09 | 39.68 | 37.75 | 38.15 | 38.64 | 1610300.0 | 38.12 |
2020-04-08 | 37.07 | 34.12 | 34.78 | 36.81 | 1529900.0 | 36.31 |
2020-04-07 | 35.81 | 33.86 | 34.97 | 34.3 | 2105100.0 | 33.84 |
2020-04-06 | 33.38 | 30.1 | 30.64 | 33.2 | 2178300.0 | 32.75 |
2020-04-03 | 30.39 | 28.62 | 30.23 | 29.08 | 1377400.0 | 28.69 |
2020-04-02 | 30.93 | 29.36 | 30.06 | 30.43 | 1084800.0 | 30.02 |
2020-04-01 | 30.82 | 28.87 | 29.47 | 30.19 | 546900.0 | 29.78 |
2020-03-31 | 33.0 | 30.29 | 32.99 | 30.54 | 1057100.0 | 30.13 |
2020-03-30 | 33.41 | 31.15 | 32.99 | 33.12 | 715800.0 | 32.67 |
2020-03-27 | 34.2 | 31.86 | 33.15 | 33.3 | 570400.0 | 32.85 |
2020-03-26 | 34.73 | 32.07 | 32.56 | 34.52 | 1643100.0 | 34.05 |
2020-03-25 | 33.64 | 30.25 | 30.84 | 32.09 | 669500.0 | 31.66 |
2020-03-24 | 30.73 | 26.3 | 26.34 | 30.73 | 919700.0 | 30.31 |
2020-03-23 | 29.47 | 24.69 | 28.53 | 25.34 | 1409600.0 | 25.0 |
2020-03-20 | 31.51 | 28.18 | 31.01 | 28.94 | 1631600.0 | 28.55 |
2020-03-19 | 32.16 | 28.13 | 32.11 | 30.7 | 942900.0 | 30.28 |
2020-03-18 | 38.34 | 31.06 | 37.72 | 32.3 | 771700.0 | 31.86 |
2020-03-17 | 41.0 | 38.5 | 41.0 | 40.15 | 1275400.0 | 39.61 |
2020-03-16 | 42.92 | 38.96 | 40.76 | 40.48 | 1180900.0 | 39.93 |
2020-03-13 | 45.46 | 41.58 | 44.86 | 43.9 | 1276300.0 | 43.31 |
2020-03-12 | 44.37 | 41.29 | 42.98 | 42.94 | 1119600.0 | 42.36 |
2020-03-11 | 46.55 | 44.86 | 46.07 | 45.6 | 649200.0 | 44.98 |
2020-03-10 | 48.37 | 44.48 | 48.04 | 47.37 | 920400.0 | 46.73 |
2020-03-09 | 47.99 | 46.24 | 47.39 | 46.77 | 853100.0 | 46.14 |
2020-03-06 | 50.77 | 48.88 | 50.15 | 50.37 | 1676100.0 | 49.69 |
2020-03-05 | 51.56 | 48.96 | 49.4 | 51.52 | 1639800.0 | 50.82 |
2020-03-04 | 50.57 | 48.34 | 48.87 | 50.38 | 1328300.0 | 49.7 |
2020-03-03 | 49.46 | 47.3 | 48.13 | 48.06 | 1321900.0 | 47.41 |
2020-03-02 | 48.32 | 45.37 | 45.75 | 48.29 | 644500.0 | 47.64 |
2020-02-28 | 46.12 | 43.92 | 44.74 | 45.37 | 2122000.0 | 44.76 |
2020-02-27 | 49.85 | 46.79 | 49.85 | 46.81 | 2845700.0 | 46.18 |
2020-02-26 | 49.49 | 48.25 | 48.59 | 48.36 | 2045900.0 | 47.71 |
2020-02-25 | 51.0 | 48.3 | 50.85 | 48.37 | 912500.0 | 47.72 |
2020-02-24 | 51.01 | 49.99 | 50.05 | 50.72 | 610800.0 | 50.03 |
2020-02-21 | 51.56 | 50.83 | 51.39 | 51.27 | 595200.0 | 50.58 |
2020-02-20 | 51.75 | 50.41 | 50.67 | 51.5 | 475100.0 | 50.8 |
2020-02-19 | 51.17 | 50.36 | 50.43 | 50.58 | 590600.0 | 49.9 |
2020-02-18 | 50.69 | 50.05 | 50.24 | 50.45 | 437500.0 | 49.77 |