名前 | National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares |
ティッカー | NGG |
国 | United Kingdom |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.48 | 58.91 | 59.48 | 59.13 | 218900.0 | 59.13 |
2021-02-12 | 59.33 | 58.91 | 59.17 | 59.23 | 224300.0 | 59.23 |
2021-02-11 | 59.53 | 58.88 | 59.38 | 59.13 | 205500.0 | 59.13 |
2021-02-10 | 59.68 | 59.04 | 59.65 | 59.13 | 249800.0 | 59.13 |
2021-02-09 | 59.29 | 58.86 | 58.88 | 59.28 | 355200.0 | 59.28 |
2021-02-08 | 58.56 | 58.19 | 58.37 | 58.24 | 400200.0 | 58.24 |
2021-02-05 | 59.06 | 58.27 | 58.7 | 58.64 | 405800.0 | 58.64 |
2021-02-04 | 59.68 | 59.02 | 59.14 | 59.53 | 242200.0 | 59.53 |
2021-02-03 | 59.97 | 59.39 | 59.97 | 59.67 | 267400.0 | 59.67 |
2021-02-02 | 59.5 | 58.9 | 59.08 | 59.24 | 263600.0 | 59.24 |
2021-02-01 | 59.55 | 58.5 | 58.9 | 59.19 | 461400.0 | 59.19 |
2021-01-29 | 58.78 | 58.01 | 58.4 | 58.08 | 390300.0 | 58.08 |
2021-01-28 | 59.68 | 58.75 | 58.85 | 59.08 | 324500.0 | 59.08 |
2021-01-27 | 60.32 | 59.51 | 59.85 | 59.56 | 305500.0 | 59.56 |
2021-01-26 | 60.86 | 60.38 | 60.64 | 60.74 | 219100.0 | 60.74 |
2021-01-25 | 60.96 | 60.01 | 60.04 | 60.82 | 315100.0 | 60.82 |
2021-01-22 | 60.25 | 59.55 | 59.95 | 60.06 | 302100.0 | 60.06 |
2021-01-21 | 59.79 | 59.35 | 59.61 | 59.75 | 315900.0 | 59.75 |
2021-01-20 | 59.75 | 59.07 | 59.31 | 59.67 | 263300.0 | 59.67 |
2021-01-19 | 60.0 | 59.59 | 59.95 | 59.78 | 385200.0 | 59.78 |
2021-01-15 | 59.68 | 58.89 | 58.95 | 59.47 | 258400.0 | 59.47 |
2021-01-14 | 59.88 | 59.5 | 59.69 | 59.7 | 337100.0 | 59.7 |
2021-01-13 | 60.04 | 59.15 | 59.19 | 59.88 | 274800.0 | 59.88 |
2021-01-12 | 58.66 | 58.03 | 58.43 | 58.63 | 240800.0 | 58.63 |
2021-01-11 | 59.36 | 58.83 | 58.9 | 59.25 | 232700.0 | 59.25 |
2021-01-08 | 59.82 | 59.33 | 59.71 | 59.77 | 262900.0 | 59.77 |
2021-01-07 | 60.1 | 59.37 | 60.07 | 59.63 | 277900.0 | 59.63 |
2021-01-06 | 60.45 | 59.69 | 59.72 | 59.84 | 506500.0 | 59.84 |
2021-01-05 | 59.46 | 58.86 | 59.05 | 59.35 | 254700.0 | 59.35 |
2021-01-04 | 60.54 | 59.69 | 60.32 | 59.72 | 397100.0 | 59.72 |
2020-12-31 | 59.13 | 58.55 | 58.96 | 59.03 | 191900.0 | 59.03 |
2020-12-30 | 59.32 | 58.89 | 59.3 | 58.96 | 217400.0 | 58.96 |
2020-12-29 | 59.72 | 59.06 | 59.55 | 59.23 | 345700.0 | 59.23 |
2020-12-28 | 58.45 | 57.77 | 57.84 | 58.0 | 143100.0 | 58.0 |
2020-12-24 | 58.18 | 57.65 | 58.0 | 57.89 | 100600.0 | 57.89 |
2020-12-23 | 58.42 | 57.72 | 57.91 | 57.82 | 336700.0 | 57.82 |
2020-12-22 | 56.83 | 56.36 | 56.63 | 56.79 | 221300.0 | 56.79 |
2020-12-21 | 57.18 | 55.96 | 56.52 | 57.14 | 397000.0 | 57.14 |
2020-12-18 | 59.01 | 58.1 | 58.86 | 58.21 | 376700.0 | 58.21 |
2020-12-17 | 59.73 | 59.22 | 59.34 | 59.42 | 342300.0 | 59.42 |
2020-12-16 | 59.59 | 58.37 | 59.33 | 58.51 | 597900.0 | 58.51 |
2020-12-15 | 58.57 | 58.13 | 58.37 | 58.52 | 222900.0 | 58.52 |
2020-12-14 | 59.08 | 58.28 | 58.69 | 58.28 | 299300.0 | 58.28 |
2020-12-11 | 58.45 | 57.62 | 58.38 | 57.84 | 344500.0 | 57.84 |
2020-12-10 | 59.93 | 58.91 | 59.57 | 59.22 | 369400.0 | 59.22 |
2020-12-09 | 60.28 | 59.89 | 60.12 | 60.21 | 500800.0 | 60.21 |
2020-12-08 | 58.27 | 57.76 | 57.97 | 58.23 | 532200.0 | 58.23 |
2020-12-07 | 57.48 | 56.97 | 57.03 | 57.35 | 261500.0 | 57.35 |
2020-12-04 | 58.26 | 57.08 | 58.04 | 57.21 | 536200.0 | 57.21 |
2020-12-03 | 58.1 | 57.48 | 58.04 | 57.58 | 517100.0 | 57.58 |
2020-12-02 | 57.93 | 57.44 | 57.79 | 57.89 | 853100.0 | 57.89 |
2020-12-01 | 57.82 | 57.09 | 57.15 | 57.34 | 722600.0 | 57.34 |
2020-11-30 | 58.1 | 56.68 | 57.75 | 56.68 | 738000.0 | 56.68 |
2020-11-27 | 58.87 | 58.33 | 58.7 | 58.5 | 257400.0 | 58.5 |
2020-11-25 | 60.0 | 59.42 | 59.52 | 59.85 | 303200.0 | 59.85 |
2020-11-24 | 61.2 | 60.72 | 60.85 | 61.16 | 358800.0 | 60.03 |
2020-11-23 | 61.79 | 61.01 | 61.79 | 61.26 | 271500.0 | 60.13 |
2020-11-20 | 62.06 | 61.53 | 61.87 | 61.67 | 312100.0 | 60.53 |
2020-11-19 | 61.98 | 61.16 | 61.98 | 61.9 | 403200.0 | 60.76 |
2020-11-18 | 62.83 | 61.82 | 62.57 | 61.82 | 323800.0 | 60.68 |
2020-11-17 | 62.32 | 61.55 | 61.75 | 61.67 | 442300.0 | 60.53 |
2020-11-16 | 62.83 | 61.87 | 62.5 | 62.3 | 603500.0 | 61.15 |
2020-11-13 | 63.12 | 62.5 | 62.5 | 62.94 | 224700.0 | 61.78 |
2020-11-12 | 62.86 | 61.91 | 62.77 | 62.35 | 295600.0 | 61.2 |
2020-11-11 | 63.78 | 62.98 | 63.05 | 63.33 | 221900.0 | 62.16 |
2020-11-10 | 62.94 | 61.97 | 62.05 | 62.7 | 308000.0 | 61.54 |
2020-11-09 | 62.31 | 61.27 | 62.19 | 61.33 | 470900.0 | 60.2 |
2020-11-06 | 61.67 | 61.19 | 61.5 | 61.32 | 247800.0 | 60.19 |
2020-11-05 | 62.64 | 61.8 | 62.57 | 62.2 | 283200.0 | 61.05 |
2020-11-04 | 62.18 | 60.79 | 60.89 | 61.39 | 325500.0 | 60.26 |
2020-11-03 | 61.62 | 60.8 | 60.87 | 61.43 | 332900.0 | 60.3 |
2020-11-02 | 59.77 | 59.05 | 59.33 | 59.66 | 425300.0 | 58.56 |
2020-10-30 | 59.92 | 59.16 | 59.63 | 59.45 | 291000.0 | 58.35 |
2020-10-29 | 60.19 | 59.24 | 59.96 | 59.96 | 286000.0 | 58.85 |
2020-10-28 | 60.11 | 59.23 | 59.62 | 59.57 | 577800.0 | 58.47 |
2020-10-27 | 61.79 | 61.24 | 61.76 | 61.35 | 200700.0 | 60.22 |
2020-10-26 | 62.13 | 61.34 | 62.06 | 61.61 | 282900.0 | 60.47 |
2020-10-23 | 61.99 | 61.35 | 61.78 | 61.69 | 188900.0 | 60.55 |
2020-10-22 | 61.28 | 60.8 | 60.94 | 61.16 | 232600.0 | 60.03 |
2020-10-21 | 61.54 | 61.02 | 61.15 | 61.07 | 288200.0 | 59.94 |
2020-10-20 | 61.25 | 60.62 | 60.93 | 60.65 | 202000.0 | 59.53 |
2020-10-19 | 61.45 | 60.46 | 61.31 | 60.59 | 193900.0 | 59.47 |
2020-10-16 | 61.14 | 60.61 | 60.68 | 61.05 | 223700.0 | 59.92 |
2020-10-15 | 60.48 | 59.49 | 59.55 | 60.26 | 297400.0 | 59.15 |
2020-10-14 | 61.49 | 61.04 | 61.26 | 61.25 | 201300.0 | 60.12 |
2020-10-13 | 61.01 | 60.55 | 60.79 | 60.85 | 292800.0 | 59.73 |
2020-10-12 | 61.93 | 60.96 | 61.07 | 61.46 | 228500.0 | 60.33 |
2020-10-09 | 60.91 | 60.25 | 60.59 | 60.64 | 482700.0 | 59.52 |
2020-10-08 | 61.22 | 60.62 | 60.69 | 61.02 | 282800.0 | 59.89 |
2020-10-07 | 60.74 | 59.66 | 59.78 | 60.62 | 403700.0 | 59.5 |
2020-10-06 | 60.06 | 59.33 | 59.67 | 59.59 | 364900.0 | 58.49 |
2020-10-05 | 60.12 | 59.11 | 59.33 | 60.04 | 332800.0 | 58.93 |
2020-10-02 | 59.96 | 59.11 | 59.13 | 59.92 | 757400.0 | 58.81 |
2020-10-01 | 58.93 | 57.69 | 58.22 | 58.28 | 899500.0 | 57.2 |
2020-09-30 | 57.94 | 57.34 | 57.8 | 57.79 | 635600.0 | 56.72 |
2020-09-29 | 57.38 | 56.54 | 56.62 | 56.89 | 469800.0 | 55.84 |
2020-09-28 | 55.2 | 54.56 | 55.04 | 54.56 | 318800.0 | 53.55 |
2020-09-25 | 54.69 | 53.78 | 53.88 | 54.64 | 334100.0 | 53.63 |
2020-09-24 | 54.09 | 53.09 | 53.95 | 53.63 | 286500.0 | 52.64 |
2020-09-23 | 54.62 | 53.73 | 54.54 | 53.8 | 326000.0 | 52.81 |
2020-09-22 | 54.02 | 53.19 | 53.67 | 53.71 | 358700.0 | 52.72 |
2020-09-21 | 53.69 | 53.11 | 53.38 | 53.5 | 469100.0 | 52.51 |
2020-09-18 | 54.96 | 54.51 | 54.77 | 54.75 | 471400.0 | 53.74 |
2020-09-17 | 54.67 | 54.11 | 54.19 | 54.39 | 240500.0 | 53.39 |
2020-09-16 | 55.41 | 54.78 | 54.9 | 55.1 | 289400.0 | 54.08 |
2020-09-15 | 55.16 | 54.44 | 54.84 | 54.6 | 381400.0 | 53.59 |
2020-09-14 | 55.15 | 54.54 | 55.15 | 54.58 | 311500.0 | 53.57 |
2020-09-11 | 54.95 | 54.28 | 54.93 | 54.49 | 344600.0 | 53.48 |
2020-09-10 | 55.34 | 54.17 | 55.34 | 54.17 | 360200.0 | 53.17 |
2020-09-09 | 56.52 | 55.79 | 56.03 | 55.82 | 423500.0 | 54.79 |
2020-09-08 | 55.75 | 55.2 | 55.66 | 55.32 | 477600.0 | 54.3 |
2020-09-04 | 56.34 | 55.01 | 56.14 | 55.61 | 489900.0 | 54.58 |
2020-09-03 | 57.4 | 56.29 | 57.29 | 56.5 | 332100.0 | 55.46 |
2020-09-02 | 57.68 | 56.64 | 56.76 | 57.52 | 325900.0 | 56.46 |
2020-09-01 | 56.48 | 55.73 | 56.47 | 56.16 | 403500.0 | 55.12 |
2020-08-31 | 56.82 | 56.32 | 56.33 | 56.48 | 170400.0 | 55.44 |
2020-08-28 | 56.63 | 55.83 | 56.59 | 56.55 | 194900.0 | 55.51 |
2020-08-27 | 57.11 | 56.17 | 57.03 | 56.35 | 262900.0 | 55.31 |
2020-08-26 | 56.97 | 56.36 | 56.65 | 56.85 | 166300.0 | 55.8 |
2020-08-25 | 58.36 | 57.12 | 58.3 | 57.34 | 218400.0 | 56.28 |
2020-08-24 | 58.52 | 57.82 | 58.5 | 58.18 | 249600.0 | 57.11 |
2020-08-21 | 57.55 | 57.07 | 57.36 | 57.44 | 218000.0 | 56.38 |
2020-08-20 | 57.71 | 57.02 | 57.16 | 57.58 | 482000.0 | 56.52 |
2020-08-19 | 57.76 | 57.07 | 57.54 | 57.1 | 292200.0 | 56.05 |
2020-08-18 | 58.54 | 57.61 | 58.42 | 57.85 | 267900.0 | 56.78 |
2020-08-17 | 58.38 | 57.76 | 58.32 | 57.95 | 311300.0 | 56.88 |
2020-08-14 | 58.66 | 58.22 | 58.41 | 58.35 | 251200.0 | 57.27 |
2020-08-13 | 59.52 | 58.83 | 59.23 | 59.02 | 222100.0 | 57.93 |
2020-08-12 | 60.49 | 59.1 | 59.1 | 59.93 | 331900.0 | 58.82 |
2020-08-11 | 59.09 | 57.9 | 59.06 | 58.01 | 401200.0 | 56.94 |
2020-08-10 | 59.4 | 58.97 | 59.24 | 59.18 | 313500.0 | 58.09 |
2020-08-07 | 59.24 | 58.18 | 58.19 | 59.2 | 389400.0 | 58.11 |
2020-08-06 | 59.32 | 58.51 | 58.58 | 59.22 | 348600.0 | 58.13 |
2020-08-05 | 60.49 | 59.3 | 60.35 | 59.41 | 394000.0 | 58.31 |
2020-08-04 | 60.37 | 59.37 | 59.37 | 60.26 | 265900.0 | 59.15 |
2020-08-03 | 59.94 | 59.27 | 59.4 | 59.68 | 406400.0 | 58.58 |
2020-07-31 | 59.78 | 58.63 | 59.77 | 59.11 | 306200.0 | 58.02 |
2020-07-30 | 58.98 | 58.21 | 58.85 | 58.95 | 224500.0 | 57.86 |
2020-07-29 | 59.79 | 59.37 | 59.77 | 59.69 | 285900.0 | 58.59 |
2020-07-28 | 59.2 | 58.04 | 58.04 | 59.06 | 286100.0 | 57.97 |
2020-07-27 | 58.3 | 57.79 | 58.28 | 58.2 | 252800.0 | 57.13 |
2020-07-24 | 57.96 | 57.32 | 57.84 | 57.38 | 325800.0 | 56.32 |
2020-07-23 | 57.79 | 57.38 | 57.38 | 57.53 | 250300.0 | 56.47 |
2020-07-22 | 57.76 | 56.95 | 57.09 | 57.7 | 247100.0 | 56.63 |
2020-07-21 | 57.58 | 57.14 | 57.34 | 57.26 | 289700.0 | 56.2 |
2020-07-20 | 56.86 | 56.39 | 56.73 | 56.58 | 506200.0 | 55.54 |
2020-07-17 | 56.19 | 55.74 | 55.99 | 56.06 | 413800.0 | 55.03 |
2020-07-16 | 55.45 | 54.99 | 55.14 | 55.14 | 400000.0 | 54.12 |
2020-07-15 | 55.48 | 54.58 | 55.05 | 54.73 | 721200.0 | 53.72 |
2020-07-14 | 55.4 | 54.52 | 54.56 | 55.34 | 568500.0 | 54.32 |
2020-07-13 | 55.31 | 54.38 | 54.45 | 54.57 | 650100.0 | 53.56 |
2020-07-10 | 55.59 | 54.74 | 55.08 | 55.27 | 539300.0 | 54.25 |
2020-07-09 | 54.44 | 53.33 | 54.05 | 53.63 | 1273400.0 | 52.64 |
2020-07-08 | 57.56 | 56.17 | 56.26 | 57.38 | 1091800.0 | 56.32 |
2020-07-07 | 56.7 | 56.11 | 56.49 | 56.16 | 629500.0 | 55.12 |
2020-07-06 | 58.05 | 56.95 | 57.8 | 57.36 | 520600.0 | 56.3 |
2020-07-02 | 58.76 | 58.14 | 58.48 | 58.16 | 689800.0 | 57.09 |
2020-07-01 | 60.18 | 59.16 | 59.76 | 60.09 | 981800.0 | 58.98 |
2020-06-30 | 61.15 | 60.29 | 60.41 | 60.74 | 951100.0 | 57.64 |
2020-06-29 | 60.04 | 59.21 | 59.3 | 60.04 | 571100.0 | 56.98 |
2020-06-26 | 60.25 | 58.96 | 59.78 | 59.19 | 703900.0 | 56.17 |
2020-06-25 | 60.59 | 59.3 | 60.35 | 60.01 | 964000.0 | 56.95 |
2020-06-24 | 60.25 | 59.24 | 60.05 | 59.39 | 600400.0 | 56.36 |
2020-06-23 | 61.37 | 60.29 | 60.79 | 60.39 | 912600.0 | 57.31 |
2020-06-22 | 60.64 | 59.81 | 60.58 | 60.09 | 1078600.0 | 57.03 |
2020-06-19 | 60.35 | 59.5 | 60.13 | 59.75 | 535400.0 | 56.7 |
2020-06-18 | 59.29 | 58.64 | 59.28 | 59.04 | 652800.0 | 56.03 |
2020-06-17 | 59.89 | 59.07 | 59.78 | 59.25 | 470900.0 | 56.23 |
2020-06-16 | 59.0 | 58.16 | 58.36 | 58.62 | 546800.0 | 55.63 |
2020-06-15 | 58.48 | 56.92 | 57.16 | 58.27 | 375700.0 | 55.3 |
2020-06-12 | 58.17 | 56.67 | 57.94 | 57.37 | 351800.0 | 54.44 |
2020-06-11 | 58.71 | 56.41 | 58.67 | 56.53 | 554700.0 | 53.65 |
2020-06-10 | 59.99 | 59.28 | 59.9 | 59.53 | 371700.0 | 56.49 |
2020-06-09 | 58.97 | 58.41 | 58.9 | 58.77 | 449800.0 | 55.77 |
2020-06-08 | 59.99 | 58.66 | 58.75 | 59.89 | 382700.0 | 56.84 |
2020-06-05 | 58.53 | 57.73 | 58.38 | 57.96 | 564200.0 | 55.0 |
2020-06-04 | 59.79 | 58.5 | 59.34 | 58.88 | 417700.0 | 55.88 |
2020-06-03 | 60.57 | 59.28 | 59.31 | 60.2 | 384400.0 | 57.13 |
2020-06-02 | 58.89 | 58.39 | 58.84 | 58.8 | 345500.0 | 55.8 |
2020-06-01 | 58.58 | 57.38 | 57.57 | 58.21 | 348600.0 | 55.24 |
2020-05-29 | 57.52 | 56.58 | 57.2 | 57.12 | 528100.0 | 54.21 |
2020-05-28 | 57.63 | 56.9 | 57.26 | 57.1 | 414700.0 | 54.19 |
2020-05-27 | 55.43 | 54.61 | 54.69 | 55.33 | 674500.0 | 52.51 |
2020-05-26 | 55.29 | 54.62 | 54.8 | 54.71 | 630000.0 | 51.92 |
2020-05-22 | 54.08 | 53.26 | 53.58 | 54.01 | 515200.0 | 51.26 |
2020-05-21 | 55.93 | 55.14 | 55.64 | 55.25 | 479100.0 | 52.43 |
2020-05-20 | 56.62 | 55.96 | 56.54 | 56.17 | 308500.0 | 53.31 |
2020-05-19 | 56.31 | 55.61 | 56.17 | 55.61 | 389200.0 | 52.77 |
2020-05-18 | 57.44 | 56.33 | 56.5 | 57.25 | 1349600.0 | 54.33 |
2020-05-15 | 56.59 | 55.14 | 56.36 | 55.74 | 472300.0 | 52.9 |
2020-05-14 | 56.28 | 55.15 | 56.14 | 56.02 | 385600.0 | 53.16 |
2020-05-13 | 58.23 | 56.72 | 58.19 | 56.91 | 522000.0 | 54.01 |
2020-05-12 | 58.22 | 57.22 | 57.88 | 57.27 | 303100.0 | 54.35 |
2020-05-11 | 57.53 | 56.64 | 56.94 | 57.35 | 359100.0 | 54.43 |
2020-05-08 | 57.78 | 56.85 | 57.16 | 57.57 | 331500.0 | 54.63 |
2020-05-07 | 57.25 | 56.43 | 56.97 | 56.58 | 298200.0 | 53.7 |
2020-05-06 | 58.2 | 57.31 | 58.14 | 57.31 | 388600.0 | 54.39 |
2020-05-05 | 58.93 | 58.39 | 58.55 | 58.52 | 379100.0 | 55.54 |
2020-05-04 | 58.53 | 57.77 | 58.2 | 58.09 | 901800.0 | 55.13 |
2020-05-01 | 58.61 | 57.24 | 58.59 | 57.36 | 708300.0 | 54.44 |
2020-04-30 | 59.21 | 58.02 | 59.09 | 58.56 | 531200.0 | 55.57 |
2020-04-29 | 59.3 | 58.58 | 59.3 | 58.75 | 466500.0 | 55.75 |
2020-04-28 | 59.3 | 58.34 | 59.29 | 58.41 | 313300.0 | 55.43 |
2020-04-27 | 58.92 | 57.96 | 58.09 | 58.6 | 527200.0 | 55.61 |
2020-04-24 | 58.28 | 57.57 | 58.15 | 58.13 | 560900.0 | 55.17 |
2020-04-23 | 58.13 | 57.03 | 57.62 | 57.23 | 442800.0 | 54.31 |
2020-04-22 | 57.91 | 56.96 | 57.04 | 57.73 | 365900.0 | 54.79 |
2020-04-21 | 56.21 | 54.76 | 56.14 | 55.18 | 478700.0 | 52.37 |
2020-04-20 | 56.92 | 55.56 | 56.29 | 55.61 | 329600.0 | 52.77 |
2020-04-17 | 57.31 | 56.2 | 57.09 | 56.96 | 504500.0 | 54.06 |
2020-04-16 | 56.91 | 55.39 | 56.67 | 55.9 | 411400.0 | 53.05 |
2020-04-15 | 56.13 | 54.9 | 55.0 | 55.31 | 465700.0 | 52.49 |
2020-04-14 | 57.07 | 56.3 | 56.36 | 56.72 | 584100.0 | 53.83 |
2020-04-13 | 56.31 | 54.87 | 55.81 | 55.76 | 316700.0 | 52.92 |
2020-04-09 | 56.66 | 54.94 | 55.07 | 56.5 | 840500.0 | 53.62 |
2020-04-08 | 54.98 | 53.07 | 53.87 | 54.42 | 729400.0 | 51.65 |
2020-04-07 | 54.04 | 52.21 | 53.82 | 52.57 | 1283500.0 | 49.89 |
2020-04-06 | 54.18 | 52.26 | 52.32 | 53.45 | 953000.0 | 50.72 |
2020-04-03 | 51.8 | 50.86 | 51.27 | 51.22 | 774500.0 | 48.61 |
2020-04-02 | 55.15 | 53.25 | 54.32 | 54.27 | 774200.0 | 51.5 |
2020-04-01 | 57.41 | 55.34 | 56.68 | 55.65 | 805600.0 | 52.81 |
2020-03-31 | 59.16 | 57.74 | 58.61 | 58.27 | 627700.0 | 55.3 |
2020-03-30 | 59.47 | 57.84 | 58.17 | 59.32 | 803700.0 | 56.3 |
2020-03-27 | 58.81 | 55.5 | 55.95 | 57.47 | 1013100.0 | 54.54 |
2020-03-26 | 57.5 | 53.51 | 53.59 | 57.14 | 815200.0 | 54.23 |
2020-03-25 | 54.51 | 50.31 | 50.5 | 53.2 | 1172800.0 | 50.49 |
2020-03-24 | 49.88 | 47.38 | 47.69 | 49.55 | 930300.0 | 47.02 |
2020-03-23 | 49.26 | 44.29 | 48.65 | 45.35 | 1707200.0 | 43.04 |
2020-03-20 | 53.91 | 49.51 | 52.54 | 49.65 | 1189300.0 | 47.12 |
2020-03-19 | 55.1 | 52.32 | 53.4 | 53.07 | 1247500.0 | 50.36 |
2020-03-18 | 56.88 | 53.54 | 54.3 | 54.52 | 1017700.0 | 51.74 |
2020-03-17 | 59.33 | 54.12 | 55.05 | 58.93 | 1613400.0 | 55.93 |
2020-03-16 | 53.53 | 50.91 | 51.79 | 51.43 | 1435000.0 | 48.81 |
2020-03-13 | 55.79 | 52.75 | 55.58 | 55.69 | 1335600.0 | 52.85 |
2020-03-12 | 55.74 | 53.01 | 55.74 | 53.85 | 1347500.0 | 51.1 |
2020-03-11 | 61.07 | 58.92 | 61.0 | 59.43 | 892300.0 | 56.4 |
2020-03-10 | 63.64 | 60.03 | 62.66 | 62.08 | 1302300.0 | 58.91 |
2020-03-09 | 64.56 | 62.2 | 63.79 | 62.99 | 699000.0 | 59.78 |
2020-03-06 | 66.68 | 65.37 | 65.93 | 66.55 | 632100.0 | 63.16 |
2020-03-05 | 68.08 | 66.91 | 66.93 | 67.59 | 701100.0 | 64.14 |
2020-03-04 | 67.91 | 66.06 | 66.42 | 67.91 | 1583900.0 | 64.45 |
2020-03-03 | 65.9 | 63.5 | 65.48 | 64.07 | 1826500.0 | 60.8 |
2020-03-02 | 65.09 | 62.77 | 62.9 | 64.73 | 1105000.0 | 61.43 |
2020-02-28 | 63.65 | 61.63 | 62.37 | 63.26 | 921300.0 | 60.03 |
2020-02-27 | 67.59 | 65.47 | 67.47 | 65.47 | 732000.0 | 62.13 |
2020-02-26 | 67.72 | 66.64 | 66.7 | 66.75 | 495500.0 | 63.35 |
2020-02-25 | 67.37 | 66.23 | 67.31 | 66.26 | 435300.0 | 62.88 |
2020-02-24 | 67.58 | 67.05 | 67.36 | 67.1 | 573400.0 | 63.68 |
2020-02-21 | 69.08 | 68.58 | 68.89 | 68.75 | 264800.0 | 65.24 |
2020-02-20 | 68.37 | 67.88 | 68.13 | 68.33 | 310600.0 | 64.85 |
2020-02-19 | 69.06 | 68.38 | 69.04 | 68.38 | 908600.0 | 64.89 |
2020-02-18 | 68.62 | 68.17 | 68.36 | 68.33 | 959700.0 | 64.85 |