名前 | Inter Parfums Inc. Common Stock |
ティッカー | IPAR |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 68.27 | 66.41 | 67.73 | 67.95 | 102600.0 | 67.95 |
2021-02-12 | 67.98 | 66.68 | 67.98 | 67.22 | 80400.0 | 67.22 |
2021-02-11 | 68.35 | 66.49 | 68.35 | 67.74 | 87600.0 | 67.74 |
2021-02-10 | 69.72 | 68.0 | 69.7 | 68.2 | 82200.0 | 68.2 |
2021-02-09 | 70.28 | 68.29 | 69.19 | 69.13 | 107200.0 | 69.13 |
2021-02-08 | 69.17 | 66.52 | 67.82 | 68.79 | 60900.0 | 68.79 |
2021-02-05 | 68.14 | 66.56 | 67.71 | 67.47 | 46600.0 | 67.47 |
2021-02-04 | 67.06 | 63.85 | 64.21 | 67.06 | 66500.0 | 67.06 |
2021-02-03 | 64.85 | 63.22 | 64.32 | 64.23 | 69900.0 | 64.23 |
2021-02-02 | 65.92 | 63.82 | 65.33 | 64.4 | 120400.0 | 64.4 |
2021-02-01 | 65.18 | 62.02 | 62.52 | 64.92 | 107700.0 | 64.92 |
2021-01-29 | 62.82 | 61.6 | 62.82 | 62.18 | 122400.0 | 62.18 |
2021-01-28 | 63.27 | 62.08 | 63.15 | 62.66 | 91300.0 | 62.66 |
2021-01-27 | 63.31 | 61.25 | 61.67 | 62.61 | 101600.0 | 62.61 |
2021-01-26 | 63.18 | 61.08 | 61.99 | 62.89 | 71900.0 | 62.89 |
2021-01-25 | 61.1 | 58.29 | 59.25 | 60.48 | 110900.0 | 60.48 |
2021-01-22 | 61.41 | 58.34 | 61.13 | 59.17 | 90500.0 | 59.17 |
2021-01-21 | 63.06 | 61.25 | 62.66 | 61.34 | 127000.0 | 61.34 |
2021-01-20 | 62.63 | 59.55 | 60.86 | 62.39 | 232300.0 | 62.39 |
2021-01-19 | 62.75 | 60.87 | 61.49 | 61.81 | 166100.0 | 61.81 |
2021-01-15 | 63.0 | 60.79 | 60.79 | 60.95 | 116600.0 | 60.95 |
2021-01-14 | 62.0 | 60.5 | 62.0 | 61.49 | 80800.0 | 61.49 |
2021-01-13 | 60.82 | 59.4 | 59.5 | 60.5 | 161800.0 | 60.5 |
2021-01-12 | 60.1 | 58.91 | 59.99 | 59.74 | 87700.0 | 59.74 |
2021-01-11 | 61.89 | 59.26 | 60.72 | 59.92 | 78200.0 | 59.92 |
2021-01-08 | 61.86 | 60.24 | 61.62 | 61.14 | 71300.0 | 61.14 |
2021-01-07 | 63.9 | 61.2 | 63.9 | 61.8 | 118500.0 | 61.8 |
2021-01-06 | 64.32 | 61.76 | 62.31 | 63.34 | 207500.0 | 63.34 |
2021-01-05 | 62.1 | 58.11 | 58.11 | 61.59 | 132400.0 | 61.59 |
2021-01-04 | 60.65 | 58.78 | 60.64 | 59.24 | 111700.0 | 59.24 |
2020-12-31 | 61.03 | 59.01 | 59.98 | 60.49 | 65500.0 | 60.49 |
2020-12-30 | 61.08 | 59.23 | 59.92 | 60.01 | 57500.0 | 60.01 |
2020-12-29 | 60.6 | 59.32 | 60.46 | 60.1 | 66400.0 | 60.1 |
2020-12-28 | 61.08 | 59.42 | 59.81 | 60.54 | 86300.0 | 60.54 |
2020-12-24 | 60.11 | 58.82 | 60.04 | 59.39 | 44200.0 | 59.39 |
2020-12-23 | 60.1 | 58.59 | 59.14 | 59.48 | 130200.0 | 59.48 |
2020-12-22 | 59.2 | 57.99 | 58.39 | 58.88 | 87600.0 | 58.88 |
2020-12-21 | 59.41 | 56.99 | 58.75 | 58.24 | 248400.0 | 58.24 |
2020-12-18 | 59.01 | 57.97 | 58.65 | 58.43 | 548700.0 | 58.43 |
2020-12-17 | 58.91 | 57.27 | 57.87 | 58.39 | 145700.0 | 58.39 |
2020-12-16 | 58.9 | 57.49 | 58.11 | 58.03 | 207700.0 | 58.03 |
2020-12-15 | 58.9 | 57.01 | 57.24 | 58.05 | 193700.0 | 58.05 |
2020-12-14 | 57.3 | 56.07 | 56.92 | 56.64 | 212200.0 | 56.64 |
2020-12-11 | 56.95 | 55.7 | 56.91 | 56.11 | 150000.0 | 56.11 |
2020-12-10 | 57.03 | 55.61 | 57.0 | 56.68 | 78200.0 | 56.68 |
2020-12-09 | 57.92 | 56.2 | 56.6 | 56.71 | 136900.0 | 56.71 |
2020-12-08 | 57.71 | 56.53 | 57.03 | 57.34 | 81100.0 | 57.34 |
2020-12-07 | 58.36 | 56.36 | 57.59 | 57.66 | 200600.0 | 57.66 |
2020-12-04 | 58.38 | 56.79 | 57.78 | 57.91 | 88700.0 | 57.91 |
2020-12-03 | 57.74 | 55.51 | 55.51 | 57.0 | 113800.0 | 57.0 |
2020-12-02 | 56.07 | 53.22 | 53.22 | 55.61 | 183500.0 | 55.61 |
2020-12-01 | 55.97 | 54.33 | 55.23 | 55.75 | 134300.0 | 55.75 |
2020-11-30 | 55.53 | 53.72 | 55.28 | 54.31 | 136400.0 | 54.31 |
2020-11-27 | 55.94 | 54.73 | 55.81 | 55.38 | 41900.0 | 55.38 |
2020-11-25 | 56.75 | 55.39 | 56.75 | 55.97 | 116000.0 | 55.97 |
2020-11-24 | 57.37 | 54.0 | 54.36 | 56.72 | 147200.0 | 56.72 |
2020-11-23 | 54.18 | 52.99 | 53.44 | 53.57 | 87300.0 | 53.57 |
2020-11-20 | 53.74 | 52.26 | 52.78 | 53.0 | 133500.0 | 53.0 |
2020-11-19 | 53.5 | 52.72 | 52.92 | 53.27 | 100300.0 | 53.27 |
2020-11-18 | 57.59 | 53.16 | 57.25 | 53.27 | 135500.0 | 53.27 |
2020-11-17 | 57.49 | 55.02 | 56.38 | 57.08 | 149000.0 | 57.08 |
2020-11-16 | 57.01 | 54.4 | 55.49 | 56.55 | 182100.0 | 56.55 |
2020-11-13 | 56.06 | 53.38 | 56.02 | 54.27 | 159500.0 | 54.27 |
2020-11-12 | 56.44 | 55.14 | 55.48 | 55.52 | 202700.0 | 55.52 |
2020-11-11 | 56.63 | 54.51 | 55.23 | 55.71 | 225000.0 | 55.71 |
2020-11-10 | 56.99 | 52.42 | 54.06 | 55.49 | 321900.0 | 55.49 |
2020-11-09 | 55.86 | 48.83 | 49.1 | 53.38 | 312100.0 | 53.38 |
2020-11-06 | 47.08 | 45.69 | 46.41 | 46.55 | 74600.0 | 46.55 |
2020-11-05 | 46.45 | 45.44 | 45.54 | 46.12 | 93400.0 | 46.12 |
2020-11-04 | 45.86 | 41.86 | 41.86 | 45.54 | 115600.0 | 45.54 |
2020-11-03 | 43.85 | 42.43 | 42.43 | 43.65 | 167000.0 | 43.65 |
2020-11-02 | 42.58 | 41.09 | 41.63 | 41.72 | 108600.0 | 41.72 |
2020-10-30 | 43.53 | 40.54 | 43.41 | 41.06 | 145200.0 | 41.06 |
2020-10-29 | 43.64 | 41.18 | 41.49 | 43.44 | 181200.0 | 43.44 |
2020-10-28 | 42.45 | 39.5 | 39.5 | 41.82 | 313600.0 | 41.82 |
2020-10-27 | 40.38 | 39.15 | 39.95 | 39.34 | 116000.0 | 39.34 |
2020-10-26 | 40.97 | 39.83 | 40.77 | 40.16 | 74500.0 | 40.16 |
2020-10-23 | 43.57 | 41.22 | 43.57 | 41.3 | 92700.0 | 41.3 |
2020-10-22 | 41.86 | 40.67 | 41.1 | 41.76 | 87900.0 | 41.76 |
2020-10-21 | 41.7 | 39.73 | 40.07 | 41.13 | 87800.0 | 41.13 |
2020-10-20 | 41.4 | 39.99 | 40.62 | 40.25 | 103900.0 | 40.25 |
2020-10-19 | 41.71 | 40.18 | 41.09 | 40.38 | 158000.0 | 40.38 |
2020-10-16 | 41.31 | 40.37 | 40.78 | 40.97 | 74800.0 | 40.97 |
2020-10-15 | 41.19 | 40.05 | 41.06 | 40.94 | 100900.0 | 40.94 |
2020-10-14 | 41.91 | 40.93 | 41.88 | 41.42 | 89400.0 | 41.42 |
2020-10-13 | 41.83 | 41.18 | 41.48 | 41.65 | 88000.0 | 41.65 |
2020-10-12 | 42.1 | 41.07 | 41.17 | 41.87 | 62200.0 | 41.87 |
2020-10-09 | 41.32 | 40.48 | 41.24 | 41.12 | 77100.0 | 41.12 |
2020-10-08 | 40.94 | 39.48 | 39.48 | 40.91 | 77500.0 | 40.91 |
2020-10-07 | 40.62 | 39.37 | 40.21 | 40.01 | 135000.0 | 40.01 |
2020-10-06 | 40.43 | 39.27 | 39.85 | 39.94 | 113200.0 | 39.94 |
2020-10-05 | 40.14 | 38.67 | 38.94 | 39.62 | 101800.0 | 39.62 |
2020-10-02 | 38.89 | 36.63 | 37.0 | 38.58 | 114000.0 | 38.58 |
2020-10-01 | 39.73 | 36.96 | 37.4 | 37.63 | 89500.0 | 37.63 |
2020-09-30 | 38.09 | 36.86 | 37.54 | 37.35 | 137200.0 | 37.35 |
2020-09-29 | 37.78 | 36.86 | 37.56 | 37.06 | 105300.0 | 37.06 |
2020-09-28 | 38.16 | 37.39 | 37.53 | 37.5 | 102200.0 | 37.5 |
2020-09-25 | 37.31 | 36.46 | 36.46 | 37.03 | 76000.0 | 37.03 |
2020-09-24 | 37.69 | 36.68 | 37.18 | 36.94 | 72200.0 | 36.94 |
2020-09-23 | 38.07 | 37.01 | 37.81 | 37.21 | 127500.0 | 37.21 |
2020-09-22 | 38.15 | 36.75 | 37.73 | 37.93 | 112700.0 | 37.93 |
2020-09-21 | 39.0 | 36.84 | 38.51 | 37.69 | 93400.0 | 37.69 |
2020-09-18 | 40.81 | 38.61 | 40.81 | 39.24 | 287200.0 | 39.24 |
2020-09-17 | 41.28 | 40.16 | 41.08 | 40.45 | 112000.0 | 40.45 |
2020-09-16 | 41.96 | 40.93 | 40.96 | 41.53 | 115800.0 | 41.53 |
2020-09-15 | 41.68 | 40.0 | 41.08 | 40.72 | 123300.0 | 40.72 |
2020-09-14 | 41.33 | 40.45 | 41.03 | 40.89 | 128900.0 | 40.89 |
2020-09-11 | 41.53 | 40.44 | 40.84 | 40.7 | 188900.0 | 40.7 |
2020-09-10 | 42.2 | 40.3 | 41.62 | 40.97 | 170800.0 | 40.97 |
2020-09-09 | 45.03 | 41.41 | 44.94 | 41.57 | 214900.0 | 41.57 |
2020-09-08 | 45.48 | 44.24 | 44.62 | 44.94 | 110200.0 | 44.94 |
2020-09-04 | 46.5 | 44.85 | 45.6 | 45.03 | 72200.0 | 45.03 |
2020-09-03 | 45.38 | 44.9 | 45.11 | 45.17 | 116300.0 | 45.17 |
2020-09-02 | 45.92 | 44.88 | 45.19 | 45.2 | 110500.0 | 45.2 |
2020-09-01 | 45.15 | 44.03 | 44.39 | 45.08 | 73700.0 | 45.08 |
2020-08-31 | 45.39 | 44.64 | 45.26 | 44.67 | 122800.0 | 44.67 |
2020-08-28 | 45.46 | 43.27 | 45.18 | 45.21 | 86700.0 | 45.21 |
2020-08-27 | 46.38 | 44.97 | 45.45 | 45.1 | 152600.0 | 45.1 |
2020-08-26 | 46.31 | 44.62 | 46.31 | 45.2 | 143600.0 | 45.2 |
2020-08-25 | 46.61 | 43.61 | 43.82 | 46.42 | 309900.0 | 46.42 |
2020-08-24 | 43.72 | 42.88 | 42.96 | 43.43 | 88300.0 | 43.43 |
2020-08-21 | 42.79 | 42.16 | 42.26 | 42.59 | 68200.0 | 42.59 |
2020-08-20 | 43.43 | 42.46 | 42.65 | 42.47 | 61900.0 | 42.47 |
2020-08-19 | 44.56 | 42.96 | 44.53 | 43.24 | 121600.0 | 43.24 |
2020-08-18 | 45.72 | 44.28 | 45.72 | 44.55 | 115200.0 | 44.55 |
2020-08-17 | 46.45 | 45.11 | 46.45 | 45.49 | 95800.0 | 45.49 |
2020-08-14 | 47.72 | 44.02 | 46.25 | 46.4 | 95200.0 | 46.4 |
2020-08-13 | 47.41 | 45.97 | 47.32 | 46.4 | 102100.0 | 46.4 |
2020-08-12 | 48.34 | 44.49 | 45.34 | 47.37 | 195100.0 | 47.37 |
2020-08-11 | 46.27 | 39.79 | 40.0 | 44.78 | 420600.0 | 44.78 |
2020-08-10 | 45.67 | 44.65 | 44.65 | 45.34 | 151800.0 | 45.34 |
2020-08-07 | 44.48 | 42.86 | 43.39 | 44.47 | 100800.0 | 44.47 |
2020-08-06 | 44.33 | 41.95 | 42.44 | 43.48 | 369000.0 | 43.48 |
2020-08-05 | 42.64 | 41.25 | 41.37 | 42.38 | 79900.0 | 42.38 |
2020-08-04 | 41.19 | 39.99 | 40.45 | 41.12 | 89300.0 | 41.12 |
2020-08-03 | 41.18 | 39.92 | 41.18 | 40.61 | 87400.0 | 40.61 |
2020-07-31 | 41.78 | 40.55 | 41.34 | 40.89 | 135600.0 | 40.89 |
2020-07-30 | 41.74 | 40.82 | 41.18 | 41.65 | 88200.0 | 41.65 |
2020-07-29 | 41.73 | 40.55 | 41.11 | 41.71 | 160100.0 | 41.71 |
2020-07-28 | 42.24 | 40.68 | 41.44 | 40.89 | 90100.0 | 40.89 |
2020-07-27 | 42.79 | 41.62 | 42.11 | 41.64 | 111000.0 | 41.64 |
2020-07-24 | 44.16 | 41.94 | 43.94 | 42.08 | 199700.0 | 42.08 |
2020-07-23 | 44.96 | 42.15 | 43.71 | 44.23 | 150700.0 | 44.23 |
2020-07-22 | 45.06 | 43.77 | 44.17 | 44.05 | 99200.0 | 44.05 |
2020-07-21 | 45.57 | 44.2 | 44.77 | 44.33 | 72400.0 | 44.33 |
2020-07-20 | 44.91 | 43.06 | 44.12 | 44.1 | 85500.0 | 44.1 |
2020-07-17 | 45.55 | 44.07 | 45.5 | 44.38 | 70000.0 | 44.38 |
2020-07-16 | 47.53 | 44.82 | 45.9 | 45.44 | 104300.0 | 45.44 |
2020-07-15 | 47.23 | 43.36 | 45.35 | 46.16 | 145200.0 | 46.16 |
2020-07-14 | 45.11 | 43.92 | 44.18 | 44.51 | 111800.0 | 44.51 |
2020-07-13 | 45.6 | 43.89 | 44.04 | 44.28 | 183800.0 | 44.28 |
2020-07-10 | 45.05 | 43.61 | 44.29 | 43.77 | 356400.0 | 43.77 |
2020-07-09 | 46.05 | 44.16 | 45.39 | 44.16 | 105900.0 | 44.16 |
2020-07-08 | 46.75 | 45.02 | 46.67 | 45.55 | 109900.0 | 45.55 |
2020-07-07 | 47.26 | 46.37 | 47.2 | 46.86 | 90800.0 | 46.86 |
2020-07-06 | 48.9 | 47.43 | 48.9 | 47.8 | 73400.0 | 47.8 |
2020-07-02 | 48.82 | 47.59 | 48.24 | 47.93 | 102800.0 | 47.93 |
2020-07-01 | 49.4 | 47.02 | 48.49 | 47.16 | 147600.0 | 47.16 |
2020-06-30 | 48.27 | 47.08 | 47.53 | 48.15 | 156000.0 | 48.15 |
2020-06-29 | 47.64 | 44.41 | 44.76 | 47.54 | 150800.0 | 47.54 |
2020-06-26 | 45.3 | 44.06 | 44.95 | 44.1 | 339100.0 | 44.1 |
2020-06-25 | 45.25 | 43.6 | 44.12 | 45.25 | 123800.0 | 45.25 |
2020-06-24 | 46.11 | 44.21 | 46.0 | 44.62 | 171800.0 | 44.62 |
2020-06-23 | 47.13 | 46.53 | 46.78 | 46.78 | 112100.0 | 46.78 |
2020-06-22 | 46.57 | 45.99 | 46.51 | 46.29 | 85600.0 | 46.29 |
2020-06-19 | 47.77 | 46.28 | 47.68 | 46.81 | 182600.0 | 46.81 |
2020-06-18 | 47.71 | 46.27 | 46.89 | 47.03 | 81300.0 | 47.03 |
2020-06-17 | 48.27 | 46.82 | 47.84 | 47.44 | 154900.0 | 47.44 |
2020-06-16 | 48.53 | 46.41 | 48.28 | 47.84 | 127900.0 | 47.84 |
2020-06-15 | 46.41 | 44.09 | 44.09 | 46.41 | 98400.0 | 46.41 |
2020-06-12 | 46.9 | 44.3 | 46.9 | 45.59 | 109200.0 | 45.59 |
2020-06-11 | 46.43 | 44.68 | 45.8 | 45.26 | 158200.0 | 45.26 |
2020-06-10 | 49.44 | 47.35 | 48.94 | 47.53 | 101400.0 | 47.53 |
2020-06-09 | 49.33 | 48.22 | 49.33 | 48.77 | 101800.0 | 48.77 |
2020-06-08 | 51.12 | 49.72 | 51.07 | 49.95 | 111800.0 | 49.95 |
2020-06-05 | 51.68 | 49.64 | 49.75 | 50.49 | 131700.0 | 50.49 |
2020-06-04 | 48.35 | 46.56 | 46.56 | 47.69 | 96300.0 | 47.69 |
2020-06-03 | 49.02 | 46.22 | 46.63 | 47.73 | 107300.0 | 47.73 |
2020-06-02 | 46.4 | 45.68 | 46.02 | 45.79 | 63400.0 | 45.79 |
2020-06-01 | 46.85 | 45.63 | 46.31 | 45.94 | 131300.0 | 45.94 |
2020-05-29 | 46.99 | 45.08 | 45.91 | 46.41 | 198500.0 | 46.41 |
2020-05-28 | 49.46 | 46.19 | 49.35 | 46.53 | 140900.0 | 46.53 |
2020-05-27 | 48.78 | 46.87 | 47.54 | 48.58 | 209600.0 | 48.58 |
2020-05-26 | 46.79 | 44.9 | 44.98 | 46.45 | 132100.0 | 46.45 |
2020-05-22 | 43.89 | 42.75 | 43.27 | 43.24 | 88800.0 | 43.24 |
2020-05-21 | 44.97 | 43.12 | 43.48 | 43.34 | 166100.0 | 43.34 |
2020-05-20 | 44.12 | 40.69 | 42.69 | 43.42 | 150000.0 | 43.42 |
2020-05-19 | 42.8 | 40.91 | 41.7 | 41.75 | 185900.0 | 41.75 |
2020-05-18 | 42.69 | 40.9 | 41.08 | 41.7 | 245700.0 | 41.7 |
2020-05-15 | 39.88 | 38.44 | 39.26 | 39.33 | 401600.0 | 39.33 |
2020-05-14 | 40.22 | 37.63 | 38.95 | 39.55 | 250500.0 | 39.55 |
2020-05-13 | 41.61 | 38.91 | 41.05 | 39.48 | 415800.0 | 39.48 |
2020-05-12 | 45.83 | 41.28 | 45.0 | 41.67 | 385500.0 | 41.67 |
2020-05-11 | 45.55 | 43.11 | 43.79 | 44.35 | 261100.0 | 44.35 |
2020-05-08 | 45.51 | 44.13 | 44.63 | 44.46 | 159600.0 | 44.46 |
2020-05-07 | 44.55 | 43.33 | 43.69 | 43.53 | 131500.0 | 43.53 |
2020-05-06 | 43.99 | 41.86 | 42.76 | 43.08 | 360700.0 | 43.08 |
2020-05-05 | 45.89 | 42.86 | 45.34 | 42.93 | 154700.0 | 42.93 |
2020-05-04 | 44.89 | 41.84 | 42.0 | 44.33 | 203500.0 | 44.33 |
2020-05-01 | 44.55 | 41.21 | 43.46 | 42.55 | 189000.0 | 42.55 |
2020-04-30 | 45.96 | 44.08 | 44.78 | 44.69 | 207000.0 | 44.69 |
2020-04-29 | 47.62 | 44.37 | 46.53 | 45.99 | 253600.0 | 45.99 |
2020-04-28 | 46.58 | 43.97 | 45.38 | 44.99 | 204400.0 | 44.99 |
2020-04-27 | 44.85 | 42.86 | 43.62 | 44.22 | 216600.0 | 44.22 |
2020-04-24 | 43.94 | 40.52 | 40.52 | 43.47 | 274700.0 | 43.47 |
2020-04-23 | 44.47 | 40.0 | 42.4 | 40.54 | 178700.0 | 40.54 |
2020-04-22 | 45.69 | 43.6 | 45.69 | 44.87 | 90200.0 | 44.87 |
2020-04-21 | 47.85 | 43.61 | 46.03 | 44.46 | 231600.0 | 44.46 |
2020-04-20 | 47.24 | 45.53 | 46.4 | 46.96 | 169200.0 | 46.96 |
2020-04-17 | 48.31 | 43.47 | 44.21 | 47.72 | 141400.0 | 47.72 |
2020-04-16 | 45.42 | 42.21 | 45.42 | 42.78 | 121600.0 | 42.78 |
2020-04-15 | 46.67 | 44.17 | 45.41 | 44.53 | 140300.0 | 44.53 |
2020-04-14 | 48.4 | 45.72 | 46.57 | 47.72 | 135300.0 | 47.72 |
2020-04-13 | 48.35 | 44.59 | 47.43 | 45.45 | 109900.0 | 45.45 |
2020-04-09 | 49.76 | 44.27 | 45.84 | 48.13 | 134300.0 | 48.13 |
2020-04-08 | 46.86 | 44.36 | 46.8 | 44.92 | 94900.0 | 44.92 |
2020-04-07 | 48.92 | 44.68 | 46.31 | 45.65 | 178700.0 | 45.65 |
2020-04-06 | 48.0 | 43.73 | 43.73 | 45.75 | 141700.0 | 45.75 |
2020-04-03 | 46.0 | 40.2 | 43.5 | 41.65 | 156800.0 | 41.65 |
2020-04-02 | 44.32 | 39.21 | 39.32 | 43.83 | 110800.0 | 43.83 |
2020-04-01 | 45.85 | 39.48 | 44.24 | 40.32 | 148000.0 | 40.32 |
2020-03-31 | 49.65 | 44.51 | 48.92 | 46.35 | 186900.0 | 46.35 |
2020-03-30 | 50.42 | 46.91 | 46.91 | 49.77 | 106000.0 | 49.77 |
2020-03-27 | 49.22 | 46.18 | 46.79 | 47.87 | 99800.0 | 47.54 |
2020-03-26 | 50.97 | 46.14 | 46.14 | 49.24 | 198400.0 | 48.9 |
2020-03-25 | 48.94 | 42.64 | 45.34 | 45.58 | 130200.0 | 45.27 |
2020-03-24 | 45.49 | 38.83 | 39.97 | 45.37 | 130800.0 | 45.06 |
2020-03-23 | 40.9 | 34.2 | 35.45 | 38.25 | 219400.0 | 37.99 |
2020-03-20 | 48.33 | 34.84 | 47.82 | 35.29 | 222600.0 | 35.05 |
2020-03-19 | 50.81 | 43.56 | 45.48 | 49.17 | 183300.0 | 48.83 |
2020-03-18 | 45.37 | 41.36 | 42.41 | 45.01 | 149200.0 | 44.7 |
2020-03-17 | 46.64 | 40.61 | 43.41 | 45.69 | 143100.0 | 45.38 |
2020-03-16 | 47.46 | 42.28 | 46.21 | 42.45 | 126500.0 | 42.16 |
2020-03-13 | 50.68 | 45.52 | 47.04 | 50.68 | 132000.0 | 50.33 |
2020-03-12 | 50.22 | 44.67 | 49.38 | 44.99 | 146500.0 | 44.68 |
2020-03-11 | 54.1 | 51.36 | 53.78 | 52.66 | 141200.0 | 52.3 |
2020-03-10 | 55.61 | 52.33 | 53.91 | 55.37 | 115100.0 | 54.99 |
2020-03-09 | 55.71 | 51.53 | 53.78 | 52.73 | 96200.0 | 52.37 |
2020-03-06 | 56.55 | 52.44 | 53.19 | 56.32 | 140400.0 | 55.93 |
2020-03-05 | 57.62 | 53.45 | 56.22 | 54.42 | 104500.0 | 54.04 |
2020-03-04 | 58.27 | 55.99 | 57.7 | 57.53 | 83500.0 | 57.13 |
2020-03-03 | 67.35 | 56.01 | 60.5 | 57.4 | 178100.0 | 57.0 |
2020-03-02 | 62.65 | 59.36 | 60.67 | 62.38 | 111300.0 | 61.95 |
2020-02-28 | 60.44 | 57.98 | 59.19 | 60.06 | 176200.0 | 59.65 |
2020-02-27 | 59.98 | 56.81 | 57.75 | 59.75 | 159800.0 | 59.34 |
2020-02-26 | 61.57 | 58.28 | 60.25 | 58.59 | 142900.0 | 58.19 |
2020-02-25 | 64.15 | 60.42 | 64.15 | 60.72 | 92200.0 | 60.3 |
2020-02-24 | 67.15 | 64.06 | 66.58 | 64.12 | 55700.0 | 63.68 |
2020-02-21 | 69.6 | 67.76 | 69.44 | 68.24 | 67600.0 | 67.77 |
2020-02-20 | 69.58 | 68.71 | 68.96 | 69.41 | 48200.0 | 68.93 |
2020-02-19 | 70.0 | 69.08 | 69.65 | 69.25 | 46800.0 | 68.77 |
2020-02-18 | 70.49 | 68.9 | 69.92 | 69.45 | 58300.0 | 68.97 |