名前 | Commvault Systems Inc. Common Stock |
ティッカー | CVLT |
国 | United States |
上場年 | 2006.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 71.44 | 68.89 | 71.44 | 69.48 | 448200.0 | 69.48 |
2021-02-12 | 72.33 | 70.36 | 70.89 | 71.26 | 335200.0 | 71.26 |
2021-02-11 | 71.94 | 69.84 | 70.97 | 71.08 | 550000.0 | 71.08 |
2021-02-10 | 71.06 | 68.46 | 69.45 | 70.41 | 614500.0 | 70.41 |
2021-02-09 | 69.85 | 67.5 | 67.82 | 69.1 | 287700.0 | 69.1 |
2021-02-08 | 68.16 | 67.01 | 67.07 | 68.16 | 299800.0 | 68.16 |
2021-02-05 | 67.19 | 64.45 | 64.45 | 67.17 | 383300.0 | 67.17 |
2021-02-04 | 65.0 | 63.76 | 64.75 | 64.72 | 293200.0 | 64.72 |
2021-02-03 | 65.04 | 63.42 | 63.72 | 64.43 | 424300.0 | 64.43 |
2021-02-02 | 65.17 | 62.43 | 64.87 | 63.76 | 454800.0 | 63.76 |
2021-02-01 | 64.93 | 62.62 | 63.23 | 64.48 | 403300.0 | 64.48 |
2021-01-29 | 65.25 | 61.74 | 63.57 | 62.78 | 699000.0 | 62.78 |
2021-01-28 | 63.89 | 57.85 | 61.03 | 63.14 | 1203400.0 | 63.14 |
2021-01-27 | 60.63 | 56.99 | 59.85 | 59.88 | 803000.0 | 59.88 |
2021-01-26 | 60.85 | 58.96 | 59.48 | 60.63 | 471700.0 | 60.63 |
2021-01-25 | 60.35 | 58.7 | 60.29 | 59.44 | 214700.0 | 59.44 |
2021-01-22 | 59.96 | 57.8 | 58.23 | 59.84 | 288500.0 | 59.84 |
2021-01-21 | 60.26 | 58.5 | 60.26 | 58.52 | 246500.0 | 58.52 |
2021-01-20 | 60.2 | 58.18 | 58.79 | 59.83 | 542600.0 | 59.83 |
2021-01-19 | 58.81 | 57.45 | 57.45 | 58.42 | 287100.0 | 58.42 |
2021-01-15 | 57.95 | 56.53 | 56.89 | 57.48 | 260300.0 | 57.48 |
2021-01-14 | 58.5 | 57.12 | 57.84 | 57.23 | 297900.0 | 57.23 |
2021-01-13 | 59.81 | 57.72 | 59.81 | 57.78 | 377000.0 | 57.78 |
2021-01-12 | 59.9 | 57.17 | 58.0 | 58.4 | 368000.0 | 58.4 |
2021-01-11 | 57.33 | 56.12 | 56.79 | 56.43 | 179100.0 | 56.43 |
2021-01-08 | 58.0 | 56.78 | 57.74 | 57.3 | 236900.0 | 57.3 |
2021-01-07 | 57.73 | 56.04 | 56.04 | 57.37 | 256600.0 | 57.37 |
2021-01-06 | 56.66 | 53.82 | 55.07 | 56.26 | 356700.0 | 56.26 |
2021-01-05 | 55.09 | 53.92 | 53.98 | 54.89 | 249100.0 | 54.89 |
2021-01-04 | 55.79 | 54.0 | 55.62 | 54.6 | 313900.0 | 54.6 |
2020-12-31 | 55.55 | 54.51 | 55.01 | 55.37 | 224600.0 | 55.37 |
2020-12-30 | 55.76 | 54.95 | 55.3 | 55.04 | 213600.0 | 55.04 |
2020-12-29 | 56.93 | 55.04 | 56.61 | 55.14 | 213300.0 | 55.14 |
2020-12-28 | 58.25 | 56.54 | 57.9 | 56.55 | 381500.0 | 56.55 |
2020-12-24 | 57.28 | 56.38 | 56.84 | 57.2 | 142700.0 | 57.2 |
2020-12-23 | 56.65 | 55.6 | 56.02 | 56.48 | 293600.0 | 56.48 |
2020-12-22 | 56.2 | 55.46 | 55.46 | 55.89 | 474100.0 | 55.89 |
2020-12-21 | 56.0 | 53.42 | 55.0 | 55.14 | 658700.0 | 55.14 |
2020-12-18 | 53.51 | 52.7 | 52.9 | 53.42 | 924600.0 | 53.42 |
2020-12-17 | 53.07 | 51.96 | 52.46 | 52.59 | 349700.0 | 52.59 |
2020-12-16 | 53.35 | 51.77 | 52.98 | 52.11 | 475200.0 | 52.11 |
2020-12-15 | 53.11 | 52.14 | 52.9 | 52.88 | 373500.0 | 52.88 |
2020-12-14 | 53.85 | 52.56 | 52.9 | 52.76 | 293600.0 | 52.76 |
2020-12-11 | 52.05 | 51.04 | 51.27 | 51.97 | 252300.0 | 51.97 |
2020-12-10 | 51.77 | 49.48 | 49.92 | 51.6 | 277500.0 | 51.6 |
2020-12-09 | 50.43 | 49.1 | 50.19 | 50.18 | 331800.0 | 50.18 |
2020-12-08 | 50.16 | 49.09 | 49.38 | 50.03 | 329000.0 | 50.03 |
2020-12-07 | 49.78 | 49.03 | 49.06 | 49.62 | 176800.0 | 49.62 |
2020-12-04 | 49.06 | 48.4 | 48.81 | 49.02 | 280800.0 | 49.02 |
2020-12-03 | 49.47 | 48.54 | 48.97 | 48.65 | 198900.0 | 48.65 |
2020-12-02 | 49.1 | 47.22 | 47.84 | 48.9 | 270800.0 | 48.9 |
2020-12-01 | 48.8 | 46.91 | 48.08 | 47.86 | 424600.0 | 47.86 |
2020-11-30 | 49.2 | 47.55 | 48.85 | 47.76 | 375100.0 | 47.76 |
2020-11-27 | 48.91 | 47.27 | 47.77 | 48.91 | 116600.0 | 48.91 |
2020-11-25 | 48.1 | 47.12 | 47.82 | 47.87 | 238000.0 | 47.87 |
2020-11-24 | 49.11 | 47.8 | 48.61 | 47.94 | 343400.0 | 47.94 |
2020-11-23 | 48.34 | 47.39 | 47.53 | 48.06 | 310900.0 | 48.06 |
2020-11-20 | 47.55 | 45.92 | 45.92 | 47.43 | 399300.0 | 47.43 |
2020-11-19 | 46.39 | 44.91 | 45.3 | 46.36 | 216800.0 | 46.36 |
2020-11-18 | 46.25 | 44.8 | 45.42 | 45.66 | 375600.0 | 45.66 |
2020-11-17 | 45.79 | 42.77 | 42.77 | 45.69 | 458800.0 | 45.69 |
2020-11-16 | 45.87 | 45.07 | 45.26 | 45.81 | 270300.0 | 45.81 |
2020-11-13 | 45.14 | 43.84 | 43.84 | 44.92 | 221200.0 | 44.92 |
2020-11-12 | 44.62 | 43.26 | 44.01 | 43.47 | 150400.0 | 43.47 |
2020-11-11 | 44.48 | 43.38 | 44.24 | 44.23 | 216300.0 | 44.23 |
2020-11-10 | 45.37 | 43.69 | 44.9 | 43.9 | 357400.0 | 43.9 |
2020-11-09 | 46.23 | 44.03 | 44.38 | 45.16 | 423400.0 | 45.16 |
2020-11-06 | 43.86 | 42.93 | 43.55 | 43.52 | 237200.0 | 43.52 |
2020-11-05 | 43.86 | 41.23 | 43.18 | 43.51 | 213500.0 | 43.51 |
2020-11-04 | 43.53 | 42.28 | 42.33 | 42.93 | 234600.0 | 42.93 |
2020-11-03 | 42.5 | 40.64 | 40.83 | 42.33 | 447300.0 | 42.33 |
2020-11-02 | 40.42 | 39.54 | 39.98 | 40.28 | 334500.0 | 40.28 |
2020-10-30 | 40.33 | 39.2 | 40.0 | 39.59 | 375800.0 | 39.59 |
2020-10-29 | 40.71 | 39.53 | 40.0 | 40.17 | 263500.0 | 40.17 |
2020-10-28 | 42.97 | 39.39 | 42.3 | 40.0 | 545300.0 | 40.0 |
2020-10-27 | 44.9 | 41.98 | 42.5 | 42.46 | 613000.0 | 42.46 |
2020-10-26 | 42.31 | 41.03 | 41.85 | 41.14 | 442300.0 | 41.14 |
2020-10-23 | 42.5 | 41.56 | 42.1 | 42.32 | 188300.0 | 42.32 |
2020-10-22 | 42.02 | 41.26 | 41.81 | 41.91 | 206800.0 | 41.91 |
2020-10-21 | 42.16 | 41.37 | 41.8 | 41.67 | 147600.0 | 41.67 |
2020-10-20 | 42.82 | 41.76 | 42.56 | 41.76 | 177100.0 | 41.76 |
2020-10-19 | 43.69 | 42.29 | 43.56 | 42.37 | 201400.0 | 42.37 |
2020-10-16 | 43.96 | 43.28 | 43.61 | 43.37 | 162500.0 | 43.37 |
2020-10-15 | 44.01 | 42.82 | 43.11 | 43.87 | 173800.0 | 43.87 |
2020-10-14 | 44.23 | 43.04 | 43.4 | 43.47 | 173700.0 | 43.47 |
2020-10-13 | 44.68 | 43.49 | 44.46 | 43.73 | 190900.0 | 43.73 |
2020-10-12 | 44.73 | 43.85 | 44.0 | 44.56 | 238800.0 | 44.56 |
2020-10-09 | 43.9 | 43.32 | 43.54 | 43.81 | 194000.0 | 43.81 |
2020-10-08 | 43.22 | 42.51 | 42.64 | 43.2 | 219800.0 | 43.2 |
2020-10-07 | 43.12 | 42.12 | 42.12 | 42.48 | 270200.0 | 42.48 |
2020-10-06 | 42.9 | 41.26 | 41.49 | 41.95 | 394900.0 | 41.95 |
2020-10-05 | 41.71 | 40.6 | 40.79 | 41.43 | 295700.0 | 41.43 |
2020-10-02 | 41.03 | 38.9 | 38.9 | 40.44 | 377300.0 | 40.44 |
2020-10-01 | 41.59 | 40.74 | 40.97 | 41.41 | 284600.0 | 41.41 |
2020-09-30 | 41.38 | 40.53 | 41.15 | 40.8 | 243400.0 | 40.8 |
2020-09-29 | 41.36 | 40.87 | 41.06 | 41.15 | 224500.0 | 41.15 |
2020-09-28 | 41.01 | 40.18 | 40.54 | 40.97 | 228800.0 | 40.97 |
2020-09-25 | 40.39 | 39.71 | 39.79 | 40.07 | 213100.0 | 40.07 |
2020-09-24 | 40.39 | 39.3 | 39.56 | 39.84 | 297000.0 | 39.84 |
2020-09-23 | 41.17 | 39.83 | 40.71 | 39.83 | 338800.0 | 39.83 |
2020-09-22 | 41.7 | 40.05 | 40.65 | 40.91 | 309900.0 | 40.91 |
2020-09-21 | 40.67 | 40.01 | 40.01 | 40.65 | 380900.0 | 40.65 |
2020-09-18 | 41.3 | 40.44 | 41.22 | 40.88 | 1175600.0 | 40.88 |
2020-09-17 | 41.04 | 40.2 | 40.27 | 40.86 | 264500.0 | 40.86 |
2020-09-16 | 41.67 | 40.72 | 40.97 | 40.89 | 260200.0 | 40.89 |
2020-09-15 | 41.42 | 39.84 | 40.87 | 40.63 | 232000.0 | 40.63 |
2020-09-14 | 41.49 | 40.62 | 40.85 | 41.11 | 229500.0 | 41.11 |
2020-09-11 | 41.07 | 39.4 | 39.97 | 40.39 | 309600.0 | 40.39 |
2020-09-10 | 40.79 | 39.55 | 40.47 | 39.67 | 282100.0 | 39.67 |
2020-09-09 | 40.66 | 39.71 | 40.39 | 40.18 | 216900.0 | 40.18 |
2020-09-08 | 40.98 | 40.07 | 40.29 | 40.21 | 235600.0 | 40.21 |
2020-09-04 | 42.47 | 40.04 | 42.47 | 40.86 | 429400.0 | 40.86 |
2020-09-03 | 43.49 | 41.84 | 43.49 | 42.13 | 335300.0 | 42.13 |
2020-09-02 | 43.79 | 42.87 | 43.64 | 43.69 | 216400.0 | 43.69 |
2020-09-01 | 43.47 | 42.97 | 43.34 | 43.41 | 191900.0 | 43.41 |
2020-08-31 | 43.99 | 43.04 | 43.48 | 43.23 | 290900.0 | 43.23 |
2020-08-28 | 43.98 | 43.3 | 43.92 | 43.54 | 187900.0 | 43.54 |
2020-08-27 | 44.07 | 43.33 | 44.07 | 43.53 | 221900.0 | 43.53 |
2020-08-26 | 44.16 | 43.42 | 43.43 | 43.83 | 220300.0 | 43.83 |
2020-08-25 | 43.5 | 43.0 | 43.38 | 43.23 | 158700.0 | 43.23 |
2020-08-24 | 43.47 | 42.7 | 43.07 | 43.46 | 213600.0 | 43.46 |
2020-08-21 | 43.43 | 42.61 | 43.38 | 42.72 | 179100.0 | 42.72 |
2020-08-20 | 43.36 | 42.82 | 42.84 | 43.29 | 203100.0 | 43.29 |
2020-08-19 | 43.74 | 42.49 | 42.63 | 43.14 | 345300.0 | 43.14 |
2020-08-18 | 42.78 | 41.52 | 41.76 | 42.53 | 348700.0 | 42.53 |
2020-08-17 | 42.7 | 41.94 | 42.28 | 42.15 | 295200.0 | 42.15 |
2020-08-14 | 43.1 | 42.27 | 42.29 | 42.46 | 160700.0 | 42.46 |
2020-08-13 | 43.23 | 42.43 | 42.66 | 42.66 | 221500.0 | 42.66 |
2020-08-12 | 43.52 | 42.74 | 43.28 | 42.77 | 188500.0 | 42.77 |
2020-08-11 | 43.34 | 42.54 | 43.3 | 42.78 | 285500.0 | 42.78 |
2020-08-10 | 43.9 | 42.94 | 43.83 | 43.09 | 245400.0 | 43.09 |
2020-08-07 | 44.19 | 43.27 | 43.27 | 43.87 | 266100.0 | 43.87 |
2020-08-06 | 43.85 | 43.24 | 43.7 | 43.6 | 226000.0 | 43.6 |
2020-08-05 | 44.28 | 43.39 | 43.74 | 43.7 | 344100.0 | 43.7 |
2020-08-04 | 44.23 | 43.58 | 43.94 | 44.13 | 280900.0 | 44.13 |
2020-08-03 | 44.42 | 43.84 | 44.3 | 44.07 | 337400.0 | 44.07 |
2020-07-31 | 44.09 | 42.65 | 43.4 | 44.08 | 428400.0 | 44.08 |
2020-07-30 | 43.82 | 42.09 | 42.9 | 43.43 | 409100.0 | 43.43 |
2020-07-29 | 44.26 | 42.76 | 43.63 | 43.6 | 620500.0 | 43.6 |
2020-07-28 | 46.33 | 40.51 | 45.79 | 42.85 | 1541400.0 | 42.85 |
2020-07-27 | 39.2 | 37.8 | 38.0 | 39.2 | 288000.0 | 39.2 |
2020-07-24 | 38.49 | 37.73 | 38.4 | 37.94 | 197500.0 | 37.94 |
2020-07-23 | 39.32 | 38.45 | 38.45 | 38.6 | 264100.0 | 38.6 |
2020-07-22 | 39.14 | 38.43 | 38.76 | 38.61 | 206400.0 | 38.61 |
2020-07-21 | 39.3 | 38.58 | 39.3 | 38.82 | 280300.0 | 38.82 |
2020-07-20 | 39.18 | 38.33 | 38.41 | 38.84 | 170600.0 | 38.84 |
2020-07-17 | 38.47 | 37.82 | 38.22 | 38.42 | 165700.0 | 38.42 |
2020-07-16 | 38.62 | 37.73 | 37.82 | 38.18 | 231200.0 | 38.18 |
2020-07-15 | 39.55 | 36.51 | 38.33 | 38.69 | 371100.0 | 38.69 |
2020-07-14 | 37.81 | 36.5 | 36.73 | 37.76 | 318100.0 | 37.76 |
2020-07-13 | 38.26 | 37.21 | 38.24 | 37.23 | 421600.0 | 37.23 |
2020-07-10 | 38.09 | 37.3 | 37.91 | 37.92 | 163400.0 | 37.92 |
2020-07-09 | 38.35 | 37.28 | 38.1 | 37.83 | 193800.0 | 37.83 |
2020-07-08 | 38.27 | 37.47 | 37.93 | 38.07 | 194200.0 | 38.07 |
2020-07-07 | 39.05 | 37.71 | 38.69 | 37.83 | 251900.0 | 37.83 |
2020-07-06 | 39.79 | 38.7 | 39.79 | 38.9 | 258400.0 | 38.9 |
2020-07-02 | 39.81 | 38.93 | 39.58 | 39.15 | 214300.0 | 39.15 |
2020-07-01 | 39.43 | 38.42 | 38.62 | 38.99 | 465700.0 | 38.99 |
2020-06-30 | 38.96 | 38.13 | 38.34 | 38.7 | 237800.0 | 38.7 |
2020-06-29 | 38.3 | 37.23 | 37.77 | 38.13 | 215200.0 | 38.13 |
2020-06-26 | 37.89 | 36.82 | 37.37 | 37.35 | 510800.0 | 37.35 |
2020-06-25 | 37.69 | 36.66 | 37.28 | 37.67 | 373000.0 | 37.67 |
2020-06-24 | 37.85 | 37.13 | 37.57 | 37.48 | 283600.0 | 37.48 |
2020-06-23 | 38.47 | 37.65 | 38.24 | 37.9 | 368500.0 | 37.9 |
2020-06-22 | 38.08 | 37.18 | 37.88 | 37.78 | 306900.0 | 37.78 |
2020-06-19 | 38.58 | 37.26 | 38.5 | 37.89 | 1085200.0 | 37.89 |
2020-06-18 | 39.28 | 37.99 | 38.59 | 38.27 | 342600.0 | 38.27 |
2020-06-17 | 39.61 | 38.37 | 39.5 | 38.88 | 255500.0 | 38.88 |
2020-06-16 | 40.22 | 39.11 | 39.37 | 39.46 | 275800.0 | 39.46 |
2020-06-15 | 38.83 | 37.57 | 37.86 | 38.55 | 290700.0 | 38.55 |
2020-06-12 | 38.91 | 37.73 | 38.15 | 38.78 | 423400.0 | 38.78 |
2020-06-11 | 38.51 | 36.85 | 38.35 | 36.92 | 497800.0 | 36.92 |
2020-06-10 | 41.15 | 39.12 | 41.04 | 39.56 | 499400.0 | 39.56 |
2020-06-09 | 41.73 | 40.76 | 41.38 | 40.87 | 280700.0 | 40.87 |
2020-06-08 | 41.82 | 40.15 | 41.01 | 41.75 | 289600.0 | 41.75 |
2020-06-05 | 40.72 | 39.54 | 40.47 | 39.93 | 308200.0 | 39.93 |
2020-06-04 | 40.26 | 39.36 | 40.01 | 39.61 | 236900.0 | 39.61 |
2020-06-03 | 40.98 | 40.11 | 40.75 | 40.42 | 253200.0 | 40.42 |
2020-06-02 | 41.66 | 40.31 | 41.35 | 40.65 | 390200.0 | 40.65 |
2020-06-01 | 41.5 | 39.9 | 40.47 | 41.03 | 703500.0 | 41.03 |
2020-05-29 | 40.58 | 38.57 | 38.9 | 40.46 | 446000.0 | 40.46 |
2020-05-28 | 40.31 | 38.82 | 40.0 | 38.96 | 345900.0 | 38.96 |
2020-05-27 | 39.83 | 37.73 | 38.59 | 39.75 | 447900.0 | 39.75 |
2020-05-26 | 38.32 | 36.75 | 37.15 | 38.22 | 583200.0 | 38.22 |
2020-05-22 | 36.14 | 35.46 | 35.61 | 36.09 | 274500.0 | 36.09 |
2020-05-21 | 36.03 | 35.46 | 35.71 | 35.63 | 392300.0 | 35.63 |
2020-05-20 | 36.42 | 35.72 | 35.91 | 35.95 | 341700.0 | 35.95 |
2020-05-19 | 36.48 | 35.45 | 36.34 | 35.56 | 399400.0 | 35.56 |
2020-05-18 | 36.38 | 34.82 | 34.9 | 36.12 | 565700.0 | 36.12 |
2020-05-15 | 36.46 | 35.21 | 35.72 | 35.58 | 1241300.0 | 35.58 |
2020-05-14 | 35.75 | 34.42 | 35.07 | 35.71 | 543900.0 | 35.71 |
2020-05-13 | 37.45 | 34.59 | 36.32 | 35.41 | 746900.0 | 35.41 |
2020-05-12 | 42.62 | 37.03 | 41.65 | 37.31 | 1112700.0 | 37.31 |
2020-05-11 | 45.67 | 43.83 | 44.13 | 45.33 | 704900.0 | 45.33 |
2020-05-08 | 45.03 | 43.24 | 43.65 | 44.95 | 444000.0 | 44.95 |
2020-05-07 | 43.42 | 42.71 | 43.16 | 43.26 | 415800.0 | 43.26 |
2020-05-06 | 42.94 | 41.2 | 41.7 | 42.48 | 356200.0 | 42.48 |
2020-05-05 | 42.65 | 41.28 | 41.58 | 41.45 | 312500.0 | 41.45 |
2020-05-04 | 41.78 | 40.72 | 41.15 | 41.09 | 306900.0 | 41.09 |
2020-05-01 | 42.25 | 40.84 | 41.68 | 41.47 | 472800.0 | 41.47 |
2020-04-30 | 43.86 | 42.68 | 42.97 | 42.69 | 422800.0 | 42.69 |
2020-04-29 | 44.03 | 42.54 | 43.27 | 43.53 | 454100.0 | 43.53 |
2020-04-28 | 45.64 | 42.09 | 45.08 | 42.19 | 668600.0 | 42.19 |
2020-04-27 | 45.42 | 43.69 | 43.69 | 44.27 | 586400.0 | 44.27 |
2020-04-24 | 43.38 | 42.45 | 42.71 | 43.12 | 309900.0 | 43.12 |
2020-04-23 | 43.49 | 42.16 | 42.48 | 42.47 | 320000.0 | 42.47 |
2020-04-22 | 43.66 | 41.19 | 41.58 | 42.51 | 1358700.0 | 42.51 |
2020-04-21 | 41.5 | 39.23 | 40.27 | 40.89 | 658400.0 | 40.89 |
2020-04-20 | 42.48 | 40.05 | 40.53 | 40.92 | 948200.0 | 40.92 |
2020-04-17 | 40.98 | 39.77 | 40.74 | 39.97 | 544100.0 | 39.97 |
2020-04-16 | 40.01 | 38.81 | 39.31 | 39.95 | 575900.0 | 39.95 |
2020-04-15 | 40.91 | 39.35 | 40.23 | 39.63 | 452100.0 | 39.63 |
2020-04-14 | 42.24 | 41.0 | 41.58 | 41.66 | 420200.0 | 41.66 |
2020-04-13 | 42.24 | 40.69 | 41.62 | 41.11 | 422900.0 | 41.11 |
2020-04-09 | 42.66 | 40.64 | 41.58 | 41.79 | 696600.0 | 41.79 |
2020-04-08 | 41.18 | 39.62 | 40.11 | 40.77 | 703000.0 | 40.77 |
2020-04-07 | 41.34 | 39.36 | 41.19 | 39.56 | 552500.0 | 39.56 |
2020-04-06 | 40.19 | 38.51 | 40.05 | 40.02 | 474200.0 | 40.02 |
2020-04-03 | 39.37 | 37.29 | 38.27 | 38.27 | 1026200.0 | 38.27 |
2020-04-02 | 38.97 | 36.92 | 36.94 | 38.35 | 941000.0 | 38.35 |
2020-04-01 | 39.27 | 36.88 | 39.27 | 37.63 | 606600.0 | 37.63 |
2020-03-31 | 41.28 | 39.2 | 40.97 | 40.48 | 1440700.0 | 40.48 |
2020-03-30 | 40.55 | 37.17 | 38.3 | 39.13 | 1811100.0 | 39.13 |
2020-03-27 | 38.9 | 34.71 | 36.08 | 38.31 | 1522000.0 | 38.31 |
2020-03-26 | 38.63 | 36.62 | 37.41 | 37.92 | 1227600.0 | 37.92 |
2020-03-25 | 38.11 | 34.37 | 37.02 | 37.15 | 1420500.0 | 37.15 |
2020-03-24 | 37.17 | 35.35 | 35.92 | 37.01 | 979200.0 | 37.01 |
2020-03-23 | 34.54 | 30.86 | 31.15 | 34.5 | 855000.0 | 34.5 |
2020-03-20 | 32.38 | 29.6 | 30.53 | 30.69 | 1310600.0 | 30.69 |
2020-03-19 | 30.73 | 27.35 | 27.36 | 30.09 | 796900.0 | 30.09 |
2020-03-18 | 30.87 | 24.26 | 28.67 | 27.83 | 1510800.0 | 27.83 |
2020-03-17 | 33.49 | 29.67 | 32.43 | 30.41 | 1601200.0 | 30.41 |
2020-03-16 | 33.86 | 30.78 | 32.31 | 32.18 | 1046000.0 | 32.18 |
2020-03-13 | 35.14 | 31.39 | 33.3 | 35.1 | 1741000.0 | 35.1 |
2020-03-12 | 34.62 | 31.03 | 33.66 | 31.81 | 1242100.0 | 31.81 |
2020-03-11 | 36.94 | 33.7 | 36.59 | 35.75 | 1317800.0 | 35.75 |
2020-03-10 | 39.76 | 35.57 | 39.5 | 37.48 | 960000.0 | 37.48 |
2020-03-09 | 39.87 | 37.33 | 37.84 | 38.31 | 1212900.0 | 38.31 |
2020-03-06 | 41.41 | 38.7 | 39.18 | 41.17 | 714600.0 | 41.17 |
2020-03-05 | 41.56 | 39.49 | 41.12 | 40.46 | 706500.0 | 40.46 |
2020-03-04 | 42.64 | 40.64 | 42.28 | 42.29 | 483400.0 | 42.29 |
2020-03-03 | 42.32 | 40.73 | 41.57 | 41.66 | 601700.0 | 41.66 |
2020-03-02 | 42.49 | 39.83 | 41.96 | 41.64 | 1081100.0 | 41.64 |
2020-02-28 | 41.85 | 39.75 | 40.4 | 41.7 | 938900.0 | 41.7 |
2020-02-27 | 43.93 | 41.62 | 43.44 | 41.69 | 679900.0 | 41.69 |
2020-02-26 | 46.32 | 44.37 | 45.46 | 44.43 | 358100.0 | 44.43 |
2020-02-25 | 48.48 | 45.12 | 48.2 | 45.34 | 474700.0 | 45.34 |
2020-02-24 | 48.27 | 47.12 | 47.2 | 47.99 | 457300.0 | 47.99 |
2020-02-21 | 50.54 | 48.93 | 50.54 | 48.98 | 420900.0 | 48.98 |
2020-02-20 | 51.33 | 49.91 | 50.83 | 50.72 | 300100.0 | 50.72 |
2020-02-19 | 51.6 | 50.82 | 51.24 | 50.85 | 483800.0 | 50.85 |
2020-02-18 | 51.6 | 50.5 | 50.98 | 51.27 | 455400.0 | 51.27 |