名前 | Northern Trust Corporation Depositary Shares Each Representing a 1/1000th Interest in a Share of Series E Non-Cumulative Perpetual Preferred Stock |
ティッカー | NTRSO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.89 | 26.54 | 26.89 | 26.54 | 30500.0 | 26.54 |
2021-02-12 | 27.14 | 26.78 | 27.14 | 26.9 | 11200.0 | 26.9 |
2021-02-11 | 27.36 | 27.05 | 27.26 | 27.1 | 27000.0 | 27.1 |
2021-02-10 | 27.36 | 27.1 | 27.1 | 27.36 | 32600.0 | 27.36 |
2021-02-09 | 27.27 | 26.91 | 27.04 | 27.24 | 31500.0 | 27.24 |
2021-02-08 | 27.06 | 26.95 | 27.06 | 27.04 | 8800.0 | 27.04 |
2021-02-05 | 27.12 | 26.84 | 26.9 | 27.01 | 36600.0 | 27.01 |
2021-02-04 | 26.95 | 26.64 | 26.78 | 26.95 | 34100.0 | 26.95 |
2021-02-03 | 26.97 | 26.69 | 26.97 | 26.7 | 27000.0 | 26.7 |
2021-02-02 | 26.97 | 26.74 | 26.79 | 26.95 | 14300.0 | 26.95 |
2021-02-01 | 26.82 | 26.66 | 26.74 | 26.73 | 14800.0 | 26.73 |
2021-01-29 | 26.81 | 26.47 | 26.72 | 26.8 | 37400.0 | 26.8 |
2021-01-28 | 26.83 | 26.52 | 26.57 | 26.71 | 13800.0 | 26.71 |
2021-01-27 | 26.88 | 26.55 | 26.78 | 26.58 | 18700.0 | 26.58 |
2021-01-26 | 26.98 | 26.79 | 26.9 | 26.88 | 22800.0 | 26.88 |
2021-01-25 | 27.12 | 26.76 | 27.12 | 26.86 | 21300.0 | 26.86 |
2021-01-22 | 27.02 | 26.84 | 26.89 | 26.99 | 9700.0 | 26.99 |
2021-01-21 | 26.98 | 26.78 | 26.86 | 26.82 | 16000.0 | 26.82 |
2021-01-20 | 26.87 | 26.73 | 26.76 | 26.86 | 28600.0 | 26.86 |
2021-01-19 | 26.85 | 26.6 | 26.84 | 26.76 | 30700.0 | 26.76 |
2021-01-15 | 26.91 | 26.72 | 26.86 | 26.75 | 23100.0 | 26.75 |
2021-01-14 | 27.03 | 26.77 | 26.8 | 26.79 | 23000.0 | 26.79 |
2021-01-13 | 26.84 | 26.47 | 26.47 | 26.69 | 29700.0 | 26.69 |
2021-01-12 | 26.54 | 26.25 | 26.5 | 26.47 | 36800.0 | 26.47 |
2021-01-11 | 26.65 | 26.44 | 26.47 | 26.54 | 27200.0 | 26.54 |
2021-01-08 | 26.7 | 26.53 | 26.63 | 26.7 | 58600.0 | 26.7 |
2021-01-07 | 26.72 | 26.38 | 26.67 | 26.47 | 67400.0 | 26.47 |
2021-01-06 | 27.27 | 26.67 | 27.27 | 26.77 | 189900.0 | 26.77 |
2021-01-05 | 27.58 | 27.27 | 27.42 | 27.31 | 30400.0 | 27.31 |
2021-01-04 | 27.68 | 27.45 | 27.54 | 27.46 | 13000.0 | 27.46 |
2020-12-31 | 27.78 | 27.43 | 27.55 | 27.78 | 26200.0 | 27.78 |
2020-12-30 | 27.71 | 27.43 | 27.5 | 27.71 | 27600.0 | 27.71 |
2020-12-29 | 27.61 | 27.46 | 27.51 | 27.57 | 7800.0 | 27.57 |
2020-12-28 | 27.67 | 27.48 | 27.57 | 27.64 | 9400.0 | 27.64 |
2020-12-24 | 27.7 | 27.4 | 27.41 | 27.5 | 10200.0 | 27.5 |
2020-12-23 | 27.89 | 27.41 | 27.89 | 27.41 | 109000.0 | 27.41 |
2020-12-22 | 28.03 | 27.77 | 27.97 | 27.81 | 49500.0 | 27.81 |
2020-12-21 | 28.07 | 27.87 | 27.99 | 28.03 | 39600.0 | 28.03 |
2020-12-18 | 28.0 | 27.83 | 27.83 | 28.0 | 17700.0 | 28.0 |
2020-12-17 | 27.94 | 27.81 | 27.83 | 27.94 | 19100.0 | 27.94 |
2020-12-16 | 27.9 | 27.7 | 27.7 | 27.9 | 31000.0 | 27.9 |
2020-12-15 | 27.72 | 27.55 | 27.58 | 27.71 | 19500.0 | 27.71 |
2020-12-14 | 27.74 | 27.55 | 27.66 | 27.69 | 18300.0 | 27.69 |
2020-12-11 | 27.95 | 27.77 | 27.77 | 27.92 | 29000.0 | 27.63 |
2020-12-10 | 28.07 | 27.77 | 27.95 | 27.82 | 34500.0 | 27.53 |
2020-12-09 | 28.01 | 27.86 | 27.89 | 28.01 | 35700.0 | 27.72 |
2020-12-08 | 27.89 | 27.52 | 27.69 | 27.85 | 27600.0 | 27.56 |
2020-12-07 | 27.73 | 27.48 | 27.49 | 27.69 | 12900.0 | 27.4 |
2020-12-04 | 27.62 | 27.48 | 27.48 | 27.62 | 32400.0 | 27.33 |
2020-12-03 | 27.48 | 27.37 | 27.42 | 27.48 | 12000.0 | 27.19 |
2020-12-02 | 27.42 | 27.19 | 27.27 | 27.31 | 12000.0 | 27.02 |
2020-12-01 | 27.42 | 27.2 | 27.3 | 27.29 | 13900.0 | 27.0 |
2020-11-30 | 27.51 | 27.17 | 27.45 | 27.18 | 58700.0 | 26.89 |
2020-11-27 | 27.55 | 27.45 | 27.52 | 27.55 | 9700.0 | 27.26 |
2020-11-25 | 27.54 | 27.43 | 27.54 | 27.45 | 19600.0 | 27.16 |
2020-11-24 | 27.55 | 27.4 | 27.48 | 27.47 | 15400.0 | 27.18 |
2020-11-23 | 27.44 | 27.37 | 27.37 | 27.44 | 16500.0 | 27.15 |
2020-11-20 | 27.37 | 27.22 | 27.37 | 27.3 | 13500.0 | 27.01 |
2020-11-19 | 27.38 | 27.11 | 27.38 | 27.26 | 18200.0 | 26.97 |
2020-11-18 | 27.39 | 27.24 | 27.35 | 27.3 | 23400.0 | 27.01 |
2020-11-17 | 27.4 | 27.19 | 27.39 | 27.31 | 19200.0 | 27.02 |
2020-11-16 | 27.46 | 26.98 | 26.98 | 27.42 | 87300.0 | 27.13 |
2020-11-13 | 26.95 | 26.8 | 26.95 | 26.95 | 38700.0 | 26.67 |
2020-11-12 | 26.95 | 26.81 | 26.91 | 26.94 | 8300.0 | 26.66 |
2020-11-11 | 26.92 | 26.8 | 26.81 | 26.85 | 13300.0 | 26.57 |
2020-11-10 | 27.07 | 26.73 | 26.97 | 26.73 | 48300.0 | 26.45 |
2020-11-09 | 27.17 | 26.95 | 27.06 | 27.05 | 24000.0 | 26.77 |
2020-11-06 | 26.96 | 26.69 | 26.96 | 26.72 | 12700.0 | 26.44 |
2020-11-05 | 26.96 | 26.7 | 26.81 | 26.96 | 19700.0 | 26.68 |
2020-11-04 | 26.74 | 26.55 | 26.55 | 26.69 | 11900.0 | 26.41 |
2020-11-03 | 26.59 | 26.26 | 26.42 | 26.26 | 29000.0 | 25.98 |
2020-11-02 | 26.54 | 26.25 | 26.41 | 26.46 | 55100.0 | 26.18 |
2020-10-30 | 26.53 | 26.18 | 26.45 | 26.48 | 58300.0 | 26.2 |
2020-10-29 | 26.52 | 26.33 | 26.44 | 26.35 | 56000.0 | 26.07 |
2020-10-28 | 26.97 | 26.48 | 26.97 | 26.55 | 27200.0 | 26.27 |
2020-10-27 | 27.12 | 26.82 | 27.12 | 26.82 | 31000.0 | 26.54 |
2020-10-26 | 27.2 | 26.92 | 26.93 | 27.1 | 17800.0 | 26.81 |
2020-10-23 | 27.17 | 27.0 | 27.08 | 27.17 | 24100.0 | 26.88 |
2020-10-22 | 27.02 | 26.67 | 26.92 | 27.02 | 20300.0 | 26.74 |
2020-10-21 | 27.22 | 26.66 | 27.04 | 26.76 | 19200.0 | 26.48 |
2020-10-20 | 27.28 | 26.85 | 27.28 | 26.91 | 36500.0 | 26.63 |
2020-10-19 | 27.29 | 26.99 | 27.29 | 27.06 | 16600.0 | 26.78 |
2020-10-16 | 27.48 | 27.22 | 27.43 | 27.22 | 40200.0 | 26.93 |
2020-10-15 | 27.38 | 27.18 | 27.3 | 27.37 | 35600.0 | 27.08 |
2020-10-14 | 27.45 | 27.18 | 27.45 | 27.3 | 41200.0 | 27.01 |
2020-10-13 | 27.49 | 27.26 | 27.3 | 27.49 | 22200.0 | 27.2 |
2020-10-12 | 27.4 | 27.25 | 27.32 | 27.4 | 16000.0 | 27.11 |
2020-10-09 | 27.28 | 27.15 | 27.25 | 27.26 | 13300.0 | 26.97 |
2020-10-08 | 27.34 | 27.18 | 27.24 | 27.18 | 77700.0 | 26.89 |
2020-10-07 | 27.29 | 27.16 | 27.24 | 27.25 | 27300.0 | 26.96 |
2020-10-06 | 27.3 | 27.16 | 27.24 | 27.18 | 16100.0 | 26.89 |
2020-10-05 | 27.29 | 27.16 | 27.25 | 27.17 | 68400.0 | 26.88 |
2020-10-02 | 27.25 | 27.01 | 27.01 | 27.25 | 36400.0 | 26.96 |
2020-10-01 | 27.28 | 27.14 | 27.28 | 27.25 | 42400.0 | 26.96 |
2020-09-30 | 27.25 | 27.0 | 27.25 | 27.01 | 49700.0 | 26.73 |
2020-09-29 | 27.29 | 27.18 | 27.29 | 27.25 | 54300.0 | 26.96 |
2020-09-28 | 27.3 | 27.16 | 27.24 | 27.29 | 131800.0 | 27.0 |
2020-09-25 | 27.33 | 26.98 | 27.02 | 27.14 | 20100.0 | 26.85 |
2020-09-24 | 27.08 | 26.78 | 27.05 | 26.93 | 10400.0 | 26.65 |
2020-09-23 | 27.26 | 26.95 | 27.25 | 27.0 | 18400.0 | 26.72 |
2020-09-22 | 27.27 | 27.16 | 27.25 | 27.25 | 15500.0 | 26.96 |
2020-09-21 | 27.25 | 27.0 | 27.0 | 27.13 | 23200.0 | 26.84 |
2020-09-18 | 27.39 | 27.15 | 27.39 | 27.25 | 14400.0 | 26.96 |
2020-09-17 | 27.39 | 27.21 | 27.3 | 27.21 | 110100.0 | 26.92 |
2020-09-16 | 27.39 | 27.25 | 27.25 | 27.34 | 13900.0 | 27.06 |
2020-09-15 | 27.32 | 27.1 | 27.27 | 27.21 | 16500.0 | 26.93 |
2020-09-14 | 27.39 | 27.09 | 27.15 | 27.11 | 15700.0 | 26.82 |
2020-09-11 | 27.52 | 27.35 | 27.52 | 27.38 | 36700.0 | 26.8 |
2020-09-10 | 27.53 | 27.36 | 27.4 | 27.38 | 32100.0 | 26.8 |
2020-09-09 | 27.29 | 27.2 | 27.29 | 27.25 | 10900.0 | 26.67 |
2020-09-08 | 27.4 | 27.16 | 27.18 | 27.18 | 8200.0 | 26.61 |
2020-09-04 | 27.48 | 27.24 | 27.48 | 27.31 | 17700.0 | 26.73 |
2020-09-03 | 27.49 | 27.27 | 27.45 | 27.45 | 32000.0 | 26.87 |
2020-09-02 | 27.45 | 27.35 | 27.45 | 27.35 | 79800.0 | 26.77 |
2020-09-01 | 27.53 | 27.38 | 27.46 | 27.43 | 22500.0 | 26.85 |
2020-08-31 | 27.6 | 27.4 | 27.43 | 27.45 | 125800.0 | 26.87 |
2020-08-28 | 27.58 | 27.33 | 27.54 | 27.33 | 41200.0 | 26.75 |
2020-08-27 | 27.62 | 27.5 | 27.62 | 27.52 | 19000.0 | 26.94 |
2020-08-26 | 27.69 | 27.44 | 27.59 | 27.58 | 46700.0 | 27.0 |
2020-08-25 | 27.61 | 27.51 | 27.59 | 27.58 | 16200.0 | 27.0 |
2020-08-24 | 27.61 | 27.41 | 27.47 | 27.61 | 11300.0 | 27.03 |
2020-08-21 | 27.55 | 27.42 | 27.47 | 27.49 | 6100.0 | 26.9 |
2020-08-20 | 27.54 | 27.32 | 27.32 | 27.54 | 15400.0 | 26.96 |
2020-08-19 | 27.6 | 27.3 | 27.6 | 27.38 | 50700.0 | 26.8 |
2020-08-18 | 27.59 | 27.35 | 27.35 | 27.49 | 30400.0 | 26.91 |
2020-08-17 | 27.5 | 27.3 | 27.47 | 27.39 | 19400.0 | 26.81 |
2020-08-14 | 27.52 | 27.23 | 27.23 | 27.36 | 27400.0 | 26.79 |
2020-08-13 | 27.42 | 27.22 | 27.27 | 27.24 | 18200.0 | 26.66 |
2020-08-12 | 27.35 | 27.2 | 27.29 | 27.29 | 12200.0 | 26.71 |
2020-08-11 | 27.31 | 27.12 | 27.2 | 27.13 | 19300.0 | 26.56 |
2020-08-10 | 27.21 | 27.03 | 27.13 | 27.21 | 16500.0 | 26.63 |
2020-08-07 | 27.13 | 26.77 | 26.99 | 27.11 | 29300.0 | 26.54 |
2020-08-06 | 27.05 | 26.79 | 27.04 | 26.79 | 12300.0 | 26.22 |
2020-08-05 | 27.14 | 26.97 | 27.13 | 27.14 | 21900.0 | 26.57 |
2020-08-04 | 27.13 | 26.98 | 26.99 | 27.13 | 27600.0 | 26.56 |
2020-08-03 | 27.13 | 27.03 | 27.08 | 27.1 | 16200.0 | 26.53 |
2020-07-31 | 27.09 | 26.95 | 27.05 | 27.09 | 14900.0 | 26.52 |
2020-07-30 | 27.05 | 26.83 | 26.98 | 26.93 | 23900.0 | 26.36 |
2020-07-29 | 27.04 | 26.74 | 26.74 | 26.93 | 41100.0 | 26.36 |
2020-07-28 | 26.83 | 26.66 | 26.66 | 26.75 | 13800.0 | 26.18 |
2020-07-27 | 26.73 | 26.59 | 26.59 | 26.7 | 14500.0 | 26.14 |
2020-07-24 | 26.73 | 26.55 | 26.56 | 26.68 | 37000.0 | 26.12 |
2020-07-23 | 26.68 | 26.33 | 26.67 | 26.68 | 24400.0 | 26.12 |
2020-07-22 | 26.73 | 26.49 | 26.65 | 26.51 | 46400.0 | 25.95 |
2020-07-21 | 26.64 | 26.35 | 26.35 | 26.57 | 32000.0 | 26.01 |
2020-07-20 | 26.43 | 26.1 | 26.32 | 26.43 | 25000.0 | 25.87 |
2020-07-17 | 26.29 | 26.05 | 26.05 | 26.25 | 17000.0 | 25.69 |
2020-07-16 | 26.14 | 25.8 | 25.8 | 26.08 | 14900.0 | 25.53 |
2020-07-15 | 26.05 | 25.73 | 25.73 | 26.05 | 22600.0 | 25.5 |
2020-07-14 | 25.78 | 25.67 | 25.68 | 25.72 | 17200.0 | 25.18 |
2020-07-13 | 25.88 | 25.77 | 25.86 | 25.77 | 12400.0 | 25.22 |
2020-07-10 | 25.89 | 25.7 | 25.87 | 25.78 | 44500.0 | 25.23 |
2020-07-09 | 25.89 | 25.5 | 25.6 | 25.89 | 33100.0 | 25.34 |
2020-07-08 | 25.74 | 25.5 | 25.65 | 25.55 | 31900.0 | 25.01 |
2020-07-07 | 25.7 | 25.53 | 25.63 | 25.69 | 16000.0 | 25.15 |
2020-07-06 | 25.71 | 25.54 | 25.55 | 25.64 | 30800.0 | 25.1 |
2020-07-02 | 25.55 | 25.41 | 25.54 | 25.49 | 26200.0 | 24.95 |
2020-07-01 | 25.56 | 25.42 | 25.5 | 25.52 | 22200.0 | 24.98 |
2020-06-30 | 25.5 | 25.32 | 25.41 | 25.32 | 109400.0 | 24.78 |
2020-06-29 | 25.41 | 25.29 | 25.32 | 25.41 | 36300.0 | 24.87 |
2020-06-26 | 25.42 | 25.27 | 25.4 | 25.36 | 42200.0 | 24.83 |
2020-06-25 | 25.45 | 25.3 | 25.33 | 25.41 | 14700.0 | 24.87 |
2020-06-24 | 25.42 | 25.26 | 25.41 | 25.34 | 26800.0 | 24.8 |
2020-06-23 | 25.45 | 25.29 | 25.37 | 25.44 | 22100.0 | 24.9 |
2020-06-22 | 25.54 | 25.37 | 25.5 | 25.37 | 29900.0 | 24.83 |
2020-06-19 | 25.54 | 25.38 | 25.43 | 25.53 | 49800.0 | 24.99 |
2020-06-18 | 25.52 | 25.29 | 25.4 | 25.43 | 40300.0 | 24.89 |
2020-06-17 | 25.44 | 25.32 | 25.33 | 25.4 | 41300.0 | 24.86 |
2020-06-16 | 25.45 | 25.15 | 25.2 | 25.44 | 117300.0 | 24.9 |
2020-06-15 | 25.16 | 24.64 | 24.79 | 25.16 | 31000.0 | 24.63 |
2020-06-12 | 25.13 | 24.94 | 25.02 | 24.94 | 66200.0 | 24.41 |
2020-06-11 | 25.5 | 25.11 | 25.3 | 25.17 | 46100.0 | 24.35 |
2020-06-10 | 25.56 | 25.27 | 25.3 | 25.5 | 48300.0 | 24.67 |
2020-06-09 | 25.49 | 25.17 | 25.24 | 25.48 | 44200.0 | 24.64 |
2020-06-08 | 25.44 | 25.0 | 25.2 | 25.44 | 83500.0 | 24.61 |
2020-06-05 | 25.3 | 25.07 | 25.23 | 25.07 | 86300.0 | 24.25 |
2020-06-04 | 25.28 | 25.1 | 25.16 | 25.13 | 91500.0 | 24.31 |
2020-06-03 | 25.3 | 25.13 | 25.2 | 25.23 | 58000.0 | 24.41 |
2020-06-02 | 25.3 | 25.15 | 25.15 | 25.25 | 26400.0 | 24.43 |
2020-06-01 | 25.17 | 25.08 | 25.15 | 25.13 | 37800.0 | 24.31 |
2020-05-29 | 25.19 | 25.05 | 25.15 | 25.13 | 50800.0 | 24.31 |
2020-05-28 | 25.19 | 25.06 | 25.06 | 25.18 | 21700.0 | 24.36 |
2020-05-27 | 25.18 | 24.99 | 25.18 | 25.14 | 21300.0 | 24.32 |
2020-05-26 | 25.11 | 24.96 | 24.96 | 25.03 | 46200.0 | 24.21 |
2020-05-22 | 24.98 | 24.86 | 24.92 | 24.96 | 35200.0 | 24.15 |
2020-05-21 | 24.88 | 24.69 | 24.73 | 24.87 | 29000.0 | 24.06 |
2020-05-20 | 24.75 | 24.51 | 24.55 | 24.74 | 77500.0 | 23.93 |
2020-05-19 | 24.87 | 24.58 | 24.73 | 24.6 | 61200.0 | 23.8 |
2020-05-18 | 24.99 | 24.72 | 24.99 | 24.8 | 46400.0 | 23.99 |
2020-05-15 | 24.94 | 24.6 | 24.7 | 24.84 | 30200.0 | 24.03 |
2020-05-14 | 24.72 | 24.26 | 24.65 | 24.7 | 19400.0 | 23.9 |
2020-05-13 | 24.84 | 24.56 | 24.8 | 24.62 | 50600.0 | 23.82 |
2020-05-12 | 24.88 | 24.68 | 24.77 | 24.82 | 26400.0 | 24.01 |
2020-05-11 | 24.82 | 24.74 | 24.75 | 24.8 | 51000.0 | 23.99 |
2020-05-08 | 24.88 | 24.55 | 24.88 | 24.7 | 192700.0 | 23.9 |
2020-05-07 | 24.92 | 24.7 | 24.86 | 24.72 | 566200.0 | 23.91 |
2020-05-06 | 24.94 | 24.72 | 24.89 | 24.75 | 104800.0 | 23.94 |
2020-05-05 | 25.11 | 24.78 | 25.11 | 24.83 | 38400.0 | 24.02 |
2020-05-04 | 25.0 | 24.89 | 24.9 | 24.98 | 54000.0 | 24.17 |
2020-05-01 | 25.09 | 24.95 | 24.95 | 25.02 | 71100.0 | 24.2 |
2020-04-30 | 25.09 | 24.93 | 25.0 | 25.06 | 384400.0 | 24.24 |
2020-04-29 | 25.13 | 24.85 | 25.0 | 25.02 | 88300.0 | 24.2 |
2020-04-28 | 25.04 | 24.85 | 25.03 | 24.85 | 137800.0 | 24.04 |
2020-04-27 | 25.08 | 24.88 | 24.9 | 25.0 | 78100.0 | 24.19 |
2020-04-24 | 25.19 | 24.91 | 25.12 | 24.91 | 158500.0 | 24.1 |
2020-04-23 | 25.08 | 24.67 | 25.04 | 25.03 | 425400.0 | 24.21 |
2020-04-22 | 25.08 | 24.88 | 25.02 | 24.88 | 70100.0 | 24.07 |
2020-04-21 | 25.01 | 24.67 | 25.0 | 24.9 | 62000.0 | 24.09 |
2020-04-20 | 25.2 | 24.9 | 25.0 | 25.02 | 74900.0 | 24.2 |
2020-04-17 | 25.44 | 25.03 | 25.1 | 25.12 | 125900.0 | 24.3 |
2020-04-16 | 25.09 | 24.8 | 24.8 | 25.03 | 72800.0 | 24.21 |
2020-04-15 | 25.02 | 24.37 | 24.75 | 24.96 | 54200.0 | 24.15 |
2020-04-14 | 25.05 | 24.51 | 24.99 | 24.62 | 54500.0 | 23.82 |
2020-04-13 | 24.88 | 24.5 | 24.76 | 24.88 | 33600.0 | 24.07 |
2020-04-09 | 25.05 | 24.35 | 24.5 | 24.96 | 99600.0 | 24.15 |
2020-04-08 | 24.49 | 23.78 | 24.09 | 24.28 | 92000.0 | 23.49 |
2020-04-07 | 24.06 | 23.59 | 23.99 | 24.06 | 48800.0 | 23.28 |
2020-04-06 | 23.94 | 23.52 | 23.94 | 23.55 | 38500.0 | 22.78 |
2020-04-03 | 23.22 | 22.91 | 23.17 | 23.08 | 36300.0 | 22.33 |
2020-04-02 | 23.49 | 23.01 | 23.14 | 23.49 | 22300.0 | 22.72 |
2020-04-01 | 23.8 | 23.16 | 23.7 | 23.49 | 72500.0 | 22.72 |
2020-03-31 | 24.0 | 23.42 | 23.42 | 23.92 | 84800.0 | 23.14 |
2020-03-30 | 23.94 | 23.09 | 23.61 | 23.8 | 48700.0 | 23.02 |
2020-03-27 | 24.0 | 23.33 | 23.75 | 23.58 | 33600.0 | 22.81 |
2020-03-26 | 24.1 | 23.01 | 23.2 | 24.0 | 98000.0 | 23.22 |
2020-03-25 | 23.55 | 19.89 | 20.0 | 22.53 | 147500.0 | 21.8 |
2020-03-24 | 21.0 | 18.51 | 19.29 | 20.34 | 103300.0 | 19.68 |
2020-03-23 | 20.64 | 17.37 | 20.64 | 18.21 | 348000.0 | 17.62 |
2020-03-20 | 22.54 | 19.29 | 19.3 | 19.8 | 95600.0 | 19.15 |
2020-03-19 | 20.4 | 17.1 | 19.0 | 19.04 | 177800.0 | 18.42 |
2020-03-18 | 21.78 | 18.29 | 21.78 | 18.77 | 72900.0 | 18.16 |
2020-03-17 | 22.5 | 21.74 | 22.32 | 22.08 | 100700.0 | 21.36 |
2020-03-16 | 23.47 | 22.01 | 22.65 | 22.31 | 63300.0 | 21.58 |
2020-03-13 | 24.0 | 23.01 | 23.62 | 23.96 | 80400.0 | 23.18 |
2020-03-12 | 23.93 | 22.16 | 23.86 | 22.65 | 181000.0 | 21.91 |
2020-03-11 | 25.13 | 24.67 | 25.12 | 25.0 | 67600.0 | 23.72 |
2020-03-10 | 25.65 | 25.08 | 25.65 | 25.15 | 220500.0 | 23.87 |
2020-03-09 | 25.53 | 25.12 | 25.39 | 25.13 | 63000.0 | 23.85 |
2020-03-06 | 26.13 | 25.75 | 25.76 | 25.95 | 95800.0 | 24.63 |
2020-03-05 | 26.43 | 25.95 | 26.06 | 26.19 | 110300.0 | 24.85 |
2020-03-04 | 26.36 | 26.1 | 26.1 | 26.36 | 26600.0 | 25.01 |
2020-03-03 | 26.31 | 25.62 | 25.92 | 26.0 | 48600.0 | 24.67 |
2020-03-02 | 25.92 | 25.45 | 25.56 | 25.92 | 32800.0 | 24.6 |
2020-02-28 | 25.79 | 25.22 | 25.22 | 25.39 | 128000.0 | 24.09 |
2020-02-27 | 26.19 | 25.37 | 26.19 | 25.66 | 69200.0 | 24.35 |
2020-02-26 | 26.19 | 25.86 | 26.15 | 25.91 | 25600.0 | 24.59 |
2020-02-25 | 26.54 | 26.0 | 26.54 | 26.02 | 22600.0 | 24.69 |
2020-02-24 | 26.6 | 26.25 | 26.27 | 26.25 | 13500.0 | 24.91 |
2020-02-21 | 26.68 | 26.55 | 26.68 | 26.61 | 17500.0 | 25.26 |
2020-02-20 | 26.68 | 26.51 | 26.63 | 26.68 | 23600.0 | 25.32 |
2020-02-19 | 26.73 | 26.55 | 26.68 | 26.55 | 27600.0 | 25.19 |
2020-02-18 | 26.69 | 26.62 | 26.62 | 26.69 | 26100.0 | 25.33 |