名前 | Interactive Brokers Group Inc. Class A Common Stock |
ティッカー | IBKR |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 75.87 | 72.61 | 72.98 | 74.65 | 756900.0 | 74.65 |
2021-02-12 | 72.89 | 70.7 | 70.73 | 72.67 | 471000.0 | 72.67 |
2021-02-11 | 71.99 | 70.25 | 71.59 | 71.45 | 644500.0 | 71.45 |
2021-02-10 | 73.45 | 71.48 | 72.96 | 71.87 | 564700.0 | 71.87 |
2021-02-09 | 73.87 | 71.56 | 72.2 | 72.8 | 790600.0 | 72.8 |
2021-02-08 | 72.46 | 70.26 | 72.46 | 71.98 | 865600.0 | 71.98 |
2021-02-05 | 72.54 | 69.28 | 69.72 | 71.92 | 1229800.0 | 71.92 |
2021-02-04 | 69.77 | 68.29 | 69.29 | 69.66 | 534700.0 | 69.66 |
2021-02-03 | 68.98 | 67.49 | 68.09 | 68.83 | 1280700.0 | 68.83 |
2021-02-02 | 69.94 | 65.8 | 66.85 | 68.33 | 1639800.0 | 68.33 |
2021-02-01 | 66.16 | 61.49 | 61.9 | 65.52 | 2588700.0 | 65.52 |
2021-01-29 | 63.86 | 59.08 | 63.3 | 61.19 | 2960600.0 | 61.19 |
2021-01-28 | 64.04 | 62.12 | 63.49 | 63.51 | 1506600.0 | 63.51 |
2021-01-27 | 64.99 | 62.85 | 64.57 | 63.13 | 1556600.0 | 63.13 |
2021-01-26 | 67.68 | 64.93 | 67.13 | 65.92 | 965600.0 | 65.92 |
2021-01-25 | 70.0 | 66.62 | 69.88 | 67.5 | 1244700.0 | 67.5 |
2021-01-22 | 69.85 | 68.11 | 68.11 | 68.85 | 770700.0 | 68.85 |
2021-01-21 | 69.22 | 67.05 | 67.9 | 69.14 | 797600.0 | 69.14 |
2021-01-20 | 70.18 | 67.38 | 69.9 | 68.08 | 1174900.0 | 68.08 |
2021-01-19 | 70.9 | 68.89 | 69.5 | 69.7 | 1224600.0 | 69.7 |
2021-01-15 | 69.47 | 67.23 | 68.29 | 69.02 | 632900.0 | 69.02 |
2021-01-14 | 70.43 | 68.54 | 70.28 | 68.7 | 513700.0 | 68.7 |
2021-01-13 | 70.65 | 69.23 | 69.36 | 69.61 | 657300.0 | 69.61 |
2021-01-12 | 69.78 | 68.87 | 69.52 | 69.4 | 742900.0 | 69.4 |
2021-01-11 | 69.26 | 67.93 | 69.16 | 68.85 | 645400.0 | 68.85 |
2021-01-08 | 71.87 | 69.0 | 69.33 | 69.88 | 1010200.0 | 69.88 |
2021-01-07 | 70.62 | 67.08 | 67.55 | 69.18 | 1519100.0 | 69.18 |
2021-01-06 | 68.53 | 63.38 | 63.39 | 66.91 | 1916400.0 | 66.91 |
2021-01-05 | 63.36 | 61.1 | 61.31 | 63.16 | 1093600.0 | 63.16 |
2021-01-04 | 62.0 | 59.99 | 61.49 | 61.23 | 684200.0 | 61.23 |
2020-12-31 | 61.19 | 59.78 | 60.28 | 60.92 | 337900.0 | 60.92 |
2020-12-30 | 61.97 | 60.06 | 61.63 | 60.12 | 514700.0 | 60.12 |
2020-12-29 | 62.95 | 61.02 | 62.63 | 61.56 | 738600.0 | 61.56 |
2020-12-28 | 62.48 | 61.37 | 61.6 | 62.31 | 595700.0 | 62.31 |
2020-12-24 | 61.22 | 60.41 | 61.22 | 61.08 | 253500.0 | 61.08 |
2020-12-23 | 61.35 | 60.19 | 60.25 | 60.86 | 633500.0 | 60.86 |
2020-12-22 | 60.8 | 58.69 | 58.99 | 60.44 | 751200.0 | 60.44 |
2020-12-21 | 58.93 | 57.23 | 58.74 | 58.92 | 605400.0 | 58.92 |
2020-12-18 | 60.37 | 58.82 | 60.29 | 59.15 | 2240500.0 | 59.15 |
2020-12-17 | 60.2 | 58.08 | 58.61 | 60.18 | 934200.0 | 60.18 |
2020-12-16 | 58.32 | 56.56 | 56.92 | 58.25 | 575200.0 | 58.25 |
2020-12-15 | 56.72 | 54.6 | 55.14 | 56.72 | 728300.0 | 56.72 |
2020-12-14 | 55.84 | 54.0 | 55.58 | 54.39 | 722700.0 | 54.39 |
2020-12-11 | 55.64 | 54.27 | 55.62 | 55.09 | 402900.0 | 55.09 |
2020-12-10 | 56.0 | 54.7 | 55.33 | 55.94 | 694800.0 | 55.94 |
2020-12-09 | 56.4 | 54.19 | 54.97 | 55.72 | 749800.0 | 55.72 |
2020-12-08 | 54.18 | 52.92 | 53.2 | 54.14 | 826300.0 | 54.14 |
2020-12-07 | 54.88 | 53.06 | 54.25 | 53.47 | 958600.0 | 53.47 |
2020-12-04 | 55.89 | 54.7 | 55.06 | 55.07 | 446700.0 | 55.07 |
2020-12-03 | 54.94 | 54.36 | 54.94 | 54.72 | 486100.0 | 54.72 |
2020-12-02 | 55.41 | 53.87 | 54.63 | 54.81 | 690100.0 | 54.81 |
2020-12-01 | 54.6 | 53.11 | 53.65 | 53.98 | 1048900.0 | 53.98 |
2020-11-30 | 54.13 | 52.18 | 54.01 | 52.76 | 886100.0 | 52.76 |
2020-11-27 | 54.62 | 52.06 | 52.62 | 54.11 | 461400.0 | 54.01 |
2020-11-25 | 52.93 | 52.36 | 52.8 | 52.64 | 434400.0 | 52.54 |
2020-11-24 | 53.16 | 52.13 | 52.89 | 52.77 | 575200.0 | 52.67 |
2020-11-23 | 53.9 | 52.56 | 53.09 | 52.64 | 574000.0 | 52.54 |
2020-11-20 | 53.66 | 52.77 | 53.42 | 52.98 | 1344300.0 | 52.88 |
2020-11-19 | 53.7 | 52.62 | 52.96 | 53.39 | 412000.0 | 53.29 |
2020-11-18 | 55.63 | 52.59 | 55.63 | 52.76 | 702500.0 | 52.66 |
2020-11-17 | 55.75 | 53.87 | 54.21 | 55.24 | 654400.0 | 55.14 |
2020-11-16 | 54.94 | 53.28 | 54.02 | 54.68 | 667900.0 | 54.58 |
2020-11-13 | 53.7 | 51.73 | 51.9 | 53.58 | 755200.0 | 53.48 |
2020-11-12 | 51.85 | 50.41 | 51.14 | 51.76 | 671500.0 | 51.66 |
2020-11-11 | 51.81 | 50.82 | 50.85 | 51.52 | 537100.0 | 51.42 |
2020-11-10 | 50.99 | 48.93 | 49.44 | 50.96 | 653000.0 | 50.87 |
2020-11-09 | 51.49 | 49.08 | 50.56 | 49.49 | 647100.0 | 49.4 |
2020-11-06 | 49.46 | 48.58 | 49.46 | 48.7 | 291700.0 | 48.61 |
2020-11-05 | 49.57 | 48.34 | 48.34 | 49.25 | 401300.0 | 49.16 |
2020-11-04 | 48.9 | 47.5 | 48.53 | 48.27 | 383500.0 | 48.18 |
2020-11-03 | 49.24 | 48.34 | 48.45 | 48.76 | 464400.0 | 48.67 |
2020-11-02 | 49.25 | 47.45 | 47.91 | 47.82 | 609800.0 | 47.73 |
2020-10-30 | 47.86 | 46.71 | 47.48 | 47.57 | 503000.0 | 47.48 |
2020-10-29 | 48.23 | 47.02 | 47.32 | 47.76 | 410800.0 | 47.67 |
2020-10-28 | 48.41 | 46.97 | 47.38 | 48.06 | 710400.0 | 47.97 |
2020-10-27 | 48.58 | 47.96 | 48.0 | 48.03 | 305300.0 | 47.94 |
2020-10-26 | 49.03 | 47.65 | 49.03 | 48.27 | 379700.0 | 48.18 |
2020-10-23 | 49.76 | 49.06 | 49.68 | 49.41 | 306400.0 | 49.32 |
2020-10-22 | 49.99 | 48.12 | 49.39 | 49.68 | 435000.0 | 49.59 |
2020-10-21 | 50.63 | 48.25 | 48.25 | 49.51 | 914100.0 | 49.42 |
2020-10-20 | 50.8 | 49.2 | 49.61 | 49.8 | 792000.0 | 49.71 |
2020-10-19 | 50.65 | 49.28 | 50.43 | 49.34 | 324000.0 | 49.25 |
2020-10-16 | 50.81 | 50.04 | 50.08 | 50.44 | 311200.0 | 50.35 |
2020-10-15 | 50.3 | 49.17 | 49.17 | 50.09 | 351000.0 | 50.0 |
2020-10-14 | 50.99 | 49.55 | 50.79 | 49.58 | 504800.0 | 49.49 |
2020-10-13 | 51.88 | 50.73 | 51.45 | 50.77 | 364300.0 | 50.68 |
2020-10-12 | 52.07 | 51.0 | 51.24 | 51.45 | 376500.0 | 51.35 |
2020-10-09 | 51.73 | 50.58 | 51.2 | 50.66 | 316900.0 | 50.57 |
2020-10-08 | 51.52 | 50.6 | 51.08 | 51.43 | 388700.0 | 51.33 |
2020-10-07 | 51.1 | 50.15 | 50.56 | 50.61 | 301900.0 | 50.52 |
2020-10-06 | 51.0 | 49.5 | 49.5 | 50.07 | 501800.0 | 49.98 |
2020-10-05 | 49.69 | 49.07 | 49.16 | 49.6 | 400600.0 | 49.51 |
2020-10-02 | 49.56 | 47.93 | 47.93 | 48.93 | 731800.0 | 48.84 |
2020-10-01 | 48.98 | 48.25 | 48.51 | 48.58 | 498000.0 | 48.49 |
2020-09-30 | 48.95 | 47.87 | 48.31 | 48.33 | 541100.0 | 48.24 |
2020-09-29 | 48.5 | 47.99 | 48.5 | 48.1 | 527400.0 | 48.01 |
2020-09-28 | 48.74 | 48.02 | 48.02 | 48.37 | 446700.0 | 48.28 |
2020-09-25 | 47.63 | 46.43 | 46.53 | 47.47 | 250900.0 | 47.38 |
2020-09-24 | 47.65 | 46.58 | 46.95 | 46.9 | 336300.0 | 46.81 |
2020-09-23 | 49.0 | 46.96 | 48.83 | 47.07 | 435800.0 | 46.98 |
2020-09-22 | 48.95 | 47.65 | 47.86 | 48.76 | 929600.0 | 48.67 |
2020-09-21 | 47.92 | 46.93 | 47.78 | 47.9 | 602300.0 | 47.81 |
2020-09-18 | 48.22 | 47.54 | 47.54 | 48.06 | 1362300.0 | 47.97 |
2020-09-17 | 47.88 | 46.69 | 46.91 | 47.69 | 437600.0 | 47.6 |
2020-09-16 | 47.98 | 46.93 | 47.26 | 47.65 | 519600.0 | 47.56 |
2020-09-15 | 47.72 | 47.0 | 47.67 | 47.22 | 654000.0 | 47.13 |
2020-09-14 | 48.15 | 47.38 | 47.45 | 47.67 | 410900.0 | 47.58 |
2020-09-11 | 48.09 | 47.22 | 47.6 | 47.36 | 710400.0 | 47.27 |
2020-09-10 | 48.09 | 47.01 | 47.91 | 47.1 | 589600.0 | 47.01 |
2020-09-09 | 48.95 | 47.81 | 48.72 | 47.89 | 761000.0 | 47.8 |
2020-09-08 | 51.27 | 48.33 | 51.27 | 48.4 | 690000.0 | 48.31 |
2020-09-04 | 53.69 | 51.4 | 53.69 | 51.89 | 463300.0 | 51.79 |
2020-09-03 | 53.47 | 52.25 | 53.3 | 52.84 | 789300.0 | 52.74 |
2020-09-02 | 53.65 | 53.12 | 53.36 | 53.28 | 593500.0 | 53.18 |
2020-09-01 | 53.31 | 52.28 | 52.86 | 53.3 | 466800.0 | 53.2 |
2020-08-31 | 53.44 | 52.91 | 53.28 | 53.02 | 466100.0 | 52.92 |
2020-08-28 | 53.32 | 52.79 | 53.32 | 53.28 | 555900.0 | 53.08 |
2020-08-27 | 53.22 | 52.45 | 52.84 | 53.05 | 540000.0 | 52.85 |
2020-08-26 | 52.83 | 51.53 | 51.87 | 52.67 | 525300.0 | 52.47 |
2020-08-25 | 52.33 | 51.57 | 52.33 | 51.8 | 351200.0 | 51.61 |
2020-08-24 | 52.15 | 51.59 | 51.77 | 51.94 | 335600.0 | 51.75 |
2020-08-21 | 52.27 | 51.06 | 51.93 | 51.5 | 382000.0 | 51.31 |
2020-08-20 | 52.6 | 51.56 | 51.93 | 52.27 | 363100.0 | 52.08 |
2020-08-19 | 53.14 | 52.03 | 52.12 | 52.49 | 367000.0 | 52.29 |
2020-08-18 | 52.4 | 51.02 | 51.88 | 51.9 | 340900.0 | 51.71 |
2020-08-17 | 52.72 | 51.61 | 52.15 | 51.93 | 446300.0 | 51.74 |
2020-08-14 | 52.37 | 50.45 | 50.91 | 52.16 | 602800.0 | 51.97 |
2020-08-13 | 51.14 | 50.44 | 50.98 | 50.75 | 250000.0 | 50.56 |
2020-08-12 | 51.5 | 50.41 | 50.41 | 51.18 | 371500.0 | 50.99 |
2020-08-11 | 50.74 | 49.67 | 49.82 | 49.78 | 425500.0 | 49.59 |
2020-08-10 | 51.47 | 49.48 | 51.47 | 49.55 | 665800.0 | 49.37 |
2020-08-07 | 51.26 | 50.37 | 50.79 | 51.21 | 267100.0 | 51.02 |
2020-08-06 | 51.97 | 50.65 | 51.88 | 50.82 | 286500.0 | 50.63 |
2020-08-05 | 52.14 | 50.94 | 51.33 | 51.85 | 407000.0 | 51.66 |
2020-08-04 | 51.13 | 50.35 | 50.75 | 50.93 | 488500.0 | 50.74 |
2020-08-03 | 51.21 | 49.73 | 50.0 | 50.69 | 576500.0 | 50.5 |
2020-07-31 | 49.9 | 48.96 | 49.72 | 49.6 | 718400.0 | 49.42 |
2020-07-30 | 50.18 | 48.93 | 49.4 | 49.73 | 404500.0 | 49.54 |
2020-07-29 | 50.63 | 49.15 | 49.78 | 50.29 | 669900.0 | 50.1 |
2020-07-28 | 50.15 | 49.48 | 49.82 | 49.53 | 632300.0 | 49.35 |
2020-07-27 | 50.2 | 48.87 | 49.2 | 50.06 | 467100.0 | 49.87 |
2020-07-24 | 50.1 | 49.15 | 49.57 | 49.38 | 516800.0 | 49.2 |
2020-07-23 | 51.15 | 48.88 | 50.41 | 49.97 | 830700.0 | 49.78 |
2020-07-22 | 52.25 | 49.39 | 49.4 | 51.56 | 1288200.0 | 51.37 |
2020-07-21 | 52.33 | 50.12 | 51.58 | 51.35 | 1155300.0 | 51.16 |
2020-07-20 | 52.25 | 51.26 | 52.12 | 51.49 | 615100.0 | 51.3 |
2020-07-17 | 52.68 | 51.24 | 52.13 | 51.37 | 525500.0 | 51.18 |
2020-07-16 | 52.67 | 50.12 | 50.13 | 51.93 | 889200.0 | 51.74 |
2020-07-15 | 53.55 | 51.68 | 51.73 | 53.22 | 822500.0 | 53.02 |
2020-07-14 | 51.2 | 49.28 | 49.43 | 51.05 | 923500.0 | 50.86 |
2020-07-13 | 51.05 | 49.5 | 49.7 | 49.58 | 850900.0 | 49.4 |
2020-07-10 | 49.29 | 48.09 | 48.65 | 49.23 | 657500.0 | 49.05 |
2020-07-09 | 49.02 | 47.78 | 48.82 | 48.85 | 718000.0 | 48.67 |
2020-07-08 | 48.76 | 47.23 | 47.24 | 48.7 | 1065200.0 | 48.52 |
2020-07-07 | 47.02 | 44.59 | 44.84 | 46.87 | 1383900.0 | 46.7 |
2020-07-06 | 46.03 | 44.08 | 44.35 | 45.03 | 1349400.0 | 44.86 |
2020-07-02 | 43.68 | 42.54 | 43.07 | 43.01 | 890500.0 | 42.85 |
2020-07-01 | 43.38 | 41.21 | 41.47 | 42.25 | 1132400.0 | 42.09 |
2020-06-30 | 41.95 | 41.18 | 41.25 | 41.77 | 555400.0 | 41.61 |
2020-06-29 | 41.38 | 40.19 | 40.51 | 41.33 | 490000.0 | 41.18 |
2020-06-26 | 41.49 | 39.89 | 41.49 | 40.23 | 1034800.0 | 40.08 |
2020-06-25 | 42.26 | 40.86 | 40.98 | 41.96 | 643400.0 | 41.8 |
2020-06-24 | 41.85 | 40.93 | 41.57 | 40.98 | 463800.0 | 40.83 |
2020-06-23 | 43.1 | 41.93 | 42.35 | 42.0 | 1003400.0 | 41.84 |
2020-06-22 | 42.11 | 40.94 | 41.18 | 41.29 | 738900.0 | 41.14 |
2020-06-19 | 43.17 | 41.44 | 42.98 | 41.56 | 915900.0 | 41.41 |
2020-06-18 | 42.86 | 42.01 | 42.01 | 42.32 | 583800.0 | 42.16 |
2020-06-17 | 43.51 | 42.27 | 43.51 | 42.4 | 519600.0 | 42.24 |
2020-06-16 | 43.63 | 42.42 | 42.58 | 43.26 | 690800.0 | 43.1 |
2020-06-15 | 42.76 | 40.47 | 40.47 | 42.45 | 672400.0 | 42.29 |
2020-06-12 | 42.85 | 40.53 | 42.85 | 41.54 | 729300.0 | 41.39 |
2020-06-11 | 42.15 | 40.53 | 40.8 | 41.25 | 911400.0 | 41.1 |
2020-06-10 | 44.49 | 41.91 | 44.28 | 42.31 | 958500.0 | 42.15 |
2020-06-09 | 44.95 | 42.7 | 44.26 | 44.13 | 870400.0 | 43.97 |
2020-06-08 | 45.23 | 43.58 | 44.31 | 45.05 | 939800.0 | 44.88 |
2020-06-05 | 45.48 | 43.47 | 45.21 | 43.48 | 856300.0 | 43.32 |
2020-06-04 | 44.0 | 42.45 | 43.41 | 43.45 | 1320000.0 | 43.29 |
2020-06-03 | 44.49 | 43.1 | 43.83 | 43.92 | 674700.0 | 43.76 |
2020-06-02 | 43.65 | 42.43 | 43.29 | 42.9 | 589300.0 | 42.74 |
2020-06-01 | 42.9 | 42.18 | 42.47 | 42.69 | 781100.0 | 42.53 |
2020-05-29 | 42.97 | 41.45 | 42.21 | 42.35 | 563000.0 | 42.19 |
2020-05-28 | 43.86 | 42.59 | 43.73 | 42.86 | 384000.0 | 42.6 |
2020-05-27 | 43.51 | 41.16 | 41.44 | 43.5 | 830600.0 | 43.24 |
2020-05-26 | 40.89 | 39.77 | 39.84 | 40.53 | 582600.0 | 40.28 |
2020-05-22 | 39.27 | 38.23 | 39.02 | 38.82 | 354500.0 | 38.59 |
2020-05-21 | 39.17 | 38.56 | 38.94 | 38.96 | 598300.0 | 38.72 |
2020-05-20 | 39.97 | 38.79 | 39.9 | 39.19 | 656300.0 | 38.95 |
2020-05-19 | 39.24 | 38.4 | 39.01 | 38.45 | 578900.0 | 38.22 |
2020-05-18 | 39.39 | 37.79 | 37.79 | 39.1 | 623700.0 | 38.86 |
2020-05-15 | 37.58 | 37.01 | 37.48 | 37.24 | 549800.0 | 37.01 |
2020-05-14 | 37.75 | 36.25 | 36.62 | 37.68 | 613100.0 | 37.45 |
2020-05-13 | 38.47 | 36.91 | 38.34 | 37.12 | 671900.0 | 36.9 |
2020-05-12 | 40.64 | 38.53 | 40.34 | 38.61 | 585800.0 | 38.38 |
2020-05-11 | 41.39 | 40.21 | 40.86 | 40.23 | 570000.0 | 39.99 |
2020-05-08 | 41.37 | 40.35 | 40.76 | 41.13 | 670200.0 | 40.88 |
2020-05-07 | 41.08 | 40.3 | 40.6 | 40.47 | 461800.0 | 40.23 |
2020-05-06 | 41.01 | 40.01 | 40.64 | 40.17 | 531500.0 | 39.93 |
2020-05-05 | 41.37 | 40.14 | 41.31 | 40.26 | 396100.0 | 40.02 |
2020-05-04 | 41.05 | 40.17 | 40.53 | 40.59 | 423600.0 | 40.34 |
2020-05-01 | 41.24 | 39.94 | 40.88 | 41.03 | 548300.0 | 40.78 |
2020-04-30 | 41.22 | 40.34 | 41.2 | 41.0 | 643500.0 | 40.75 |
2020-04-29 | 42.04 | 39.88 | 40.14 | 41.65 | 1218400.0 | 41.4 |
2020-04-28 | 41.11 | 39.15 | 41.1 | 39.51 | 1180900.0 | 39.27 |
2020-04-27 | 40.37 | 38.26 | 38.95 | 40.12 | 1204000.0 | 39.88 |
2020-04-24 | 39.26 | 38.05 | 39.22 | 38.62 | 894000.0 | 38.39 |
2020-04-23 | 40.24 | 38.5 | 40.18 | 39.21 | 1239500.0 | 38.97 |
2020-04-22 | 40.19 | 38.41 | 39.75 | 39.39 | 3574100.0 | 39.15 |
2020-04-21 | 44.65 | 41.94 | 44.34 | 43.19 | 957100.0 | 42.93 |
2020-04-20 | 46.6 | 44.34 | 44.94 | 44.37 | 829600.0 | 44.1 |
2020-04-17 | 47.16 | 45.38 | 46.88 | 45.93 | 448400.0 | 45.65 |
2020-04-16 | 45.6 | 43.66 | 44.81 | 45.52 | 755500.0 | 45.24 |
2020-04-15 | 45.38 | 44.0 | 44.1 | 44.74 | 297900.0 | 44.47 |
2020-04-14 | 45.71 | 44.38 | 44.38 | 45.32 | 348400.0 | 45.05 |
2020-04-13 | 45.62 | 44.11 | 45.33 | 44.49 | 330900.0 | 44.22 |
2020-04-09 | 47.35 | 44.83 | 46.65 | 45.53 | 460700.0 | 45.25 |
2020-04-08 | 45.41 | 43.69 | 44.29 | 45.2 | 338600.0 | 44.93 |
2020-04-07 | 47.19 | 43.76 | 46.86 | 43.96 | 542100.0 | 43.69 |
2020-04-06 | 45.38 | 43.91 | 44.05 | 45.25 | 638000.0 | 44.98 |
2020-04-03 | 45.41 | 42.41 | 44.79 | 42.69 | 575100.0 | 42.43 |
2020-04-02 | 45.16 | 42.67 | 43.2 | 44.44 | 764000.0 | 44.17 |
2020-04-01 | 43.77 | 41.83 | 42.45 | 43.25 | 1087500.0 | 42.99 |
2020-03-31 | 43.84 | 41.28 | 41.65 | 43.17 | 827700.0 | 42.91 |
2020-03-30 | 42.95 | 41.05 | 41.72 | 42.2 | 631600.0 | 41.94 |
2020-03-27 | 42.6 | 40.52 | 42.21 | 41.42 | 706700.0 | 41.17 |
2020-03-26 | 44.92 | 41.77 | 43.4 | 43.12 | 578200.0 | 42.86 |
2020-03-25 | 44.78 | 40.85 | 41.0 | 43.49 | 936300.0 | 43.23 |
2020-03-24 | 40.99 | 36.46 | 37.25 | 40.74 | 991600.0 | 40.49 |
2020-03-23 | 37.97 | 33.7 | 37.97 | 35.28 | 1188400.0 | 35.07 |
2020-03-20 | 42.84 | 37.44 | 40.29 | 37.9 | 1040500.0 | 37.67 |
2020-03-19 | 40.93 | 36.47 | 37.28 | 40.67 | 967300.0 | 40.42 |
2020-03-18 | 42.69 | 37.14 | 39.36 | 38.24 | 1576500.0 | 38.01 |
2020-03-17 | 42.85 | 39.63 | 41.11 | 42.66 | 1109200.0 | 42.4 |
2020-03-16 | 41.93 | 37.02 | 37.12 | 39.91 | 1073100.0 | 39.67 |
2020-03-13 | 44.13 | 39.82 | 43.41 | 44.12 | 1516100.0 | 43.85 |
2020-03-12 | 43.93 | 41.0 | 41.7 | 41.43 | 1365000.0 | 41.18 |
2020-03-11 | 45.58 | 44.03 | 45.21 | 44.66 | 1018000.0 | 44.39 |
2020-03-10 | 46.97 | 44.96 | 45.12 | 46.66 | 899500.0 | 46.38 |
2020-03-09 | 44.71 | 40.7 | 44.16 | 43.91 | 1006900.0 | 43.64 |
2020-03-06 | 48.26 | 45.73 | 46.54 | 48.0 | 1642600.0 | 47.71 |
2020-03-05 | 50.07 | 47.57 | 49.2 | 48.23 | 1016000.0 | 47.94 |
2020-03-04 | 52.08 | 49.66 | 52.01 | 50.59 | 1427500.0 | 50.28 |
2020-03-03 | 54.99 | 51.47 | 54.27 | 51.66 | 1018700.0 | 51.35 |
2020-03-02 | 54.64 | 50.38 | 51.4 | 54.23 | 1312100.0 | 53.9 |
2020-02-28 | 51.99 | 49.07 | 50.3 | 51.1 | 1432300.0 | 50.79 |
2020-02-27 | 55.41 | 51.58 | 52.61 | 51.64 | 1062000.0 | 51.33 |
2020-02-26 | 54.42 | 52.62 | 52.67 | 54.06 | 853800.0 | 53.63 |
2020-02-25 | 54.14 | 51.45 | 54.0 | 52.28 | 586200.0 | 51.87 |
2020-02-24 | 54.37 | 52.26 | 53.0 | 53.95 | 657300.0 | 53.52 |
2020-02-21 | 56.74 | 54.38 | 56.74 | 55.04 | 611100.0 | 54.61 |
2020-02-20 | 58.5 | 56.38 | 57.6 | 57.0 | 1030900.0 | 56.55 |
2020-02-19 | 56.18 | 54.91 | 54.91 | 55.87 | 393300.0 | 55.43 |
2020-02-18 | 55.54 | 54.42 | 54.89 | 54.82 | 347700.0 | 54.39 |