| 名前 | American Electric Power Company Inc. Corporate Unit |
| ティッカー | AEPPL |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 46.68 | 46.5 | 46.51 | 46.58 | 97000.0 | 46.58 |
| 2021-02-12 | 47.08 | 46.55 | 47.08 | 46.61 | 442400.0 | 46.61 |
| 2021-02-11 | 47.55 | 46.81 | 47.55 | 46.95 | 114200.0 | 46.95 |
| 2021-02-10 | 48.39 | 47.33 | 47.54 | 47.41 | 254600.0 | 47.41 |
| 2021-02-09 | 47.73 | 47.38 | 47.7 | 47.73 | 60100.0 | 47.73 |
| 2021-02-08 | 48.4 | 47.6 | 48.14 | 48.08 | 64500.0 | 48.08 |
| 2021-02-05 | 48.5 | 48.2 | 48.5 | 48.3 | 57300.0 | 48.3 |
| 2021-02-04 | 48.21 | 47.79 | 48.13 | 48.1 | 18100.0 | 48.1 |
| 2021-02-03 | 48.61 | 47.68 | 48.13 | 47.83 | 123500.0 | 47.83 |
| 2021-02-02 | 48.47 | 47.96 | 47.96 | 48.1 | 17000.0 | 48.1 |
| 2021-02-01 | 48.0 | 47.41 | 47.51 | 47.64 | 46800.0 | 47.64 |
| 2021-01-29 | 47.98 | 47.38 | 47.7 | 47.72 | 352700.0 | 47.72 |
| 2021-01-28 | 48.45 | 47.51 | 47.92 | 47.55 | 204600.0 | 47.55 |
| 2021-01-27 | 48.55 | 47.5 | 48.37 | 47.55 | 93600.0 | 47.55 |
| 2021-01-26 | 48.54 | 47.83 | 48.54 | 48.18 | 251000.0 | 48.18 |
| 2021-01-25 | 49.21 | 48.27 | 48.64 | 48.49 | 199800.0 | 48.49 |
| 2021-01-22 | 48.9 | 48.46 | 48.53 | 48.47 | 563000.0 | 48.47 |
| 2021-01-21 | 48.65 | 48.19 | 48.19 | 48.37 | 732700.0 | 48.37 |
| 2021-01-20 | 48.62 | 48.0 | 48.16 | 48.43 | 216500.0 | 48.43 |
| 2021-01-19 | 48.74 | 48.0 | 48.16 | 48.54 | 71600.0 | 48.54 |
| 2021-01-15 | 48.56 | 47.3 | 47.48 | 48.16 | 215900.0 | 48.16 |
| 2021-01-14 | 47.95 | 47.39 | 47.87 | 47.58 | 493800.0 | 47.58 |
| 2021-01-13 | 48.89 | 47.49 | 48.02 | 47.97 | 433800.0 | 47.97 |
| 2021-01-12 | 49.48 | 47.1 | 49.48 | 47.79 | 453500.0 | 47.79 |
| 2021-01-11 | 48.59 | 47.85 | 48.59 | 48.0 | 356200.0 | 48.0 |
| 2021-01-08 | 48.8 | 48.25 | 48.75 | 48.42 | 215100.0 | 48.42 |
| 2021-01-07 | 49.79 | 48.67 | 49.34 | 48.72 | 251500.0 | 48.72 |
| 2021-01-06 | 49.92 | 49.21 | 49.92 | 49.24 | 9200.0 | 49.24 |
| 2021-01-05 | 50.0 | 49.07 | 49.37 | 49.31 | 29100.0 | 49.31 |
| 2021-01-04 | 49.9 | 49.05 | 49.88 | 49.33 | 11300.0 | 49.33 |
| 2020-12-31 | 50.1 | 48.75 | 48.75 | 50.1 | 117100.0 | 50.1 |
| 2020-12-30 | 49.0 | 48.76 | 48.76 | 48.99 | 21000.0 | 48.99 |
| 2020-12-29 | 49.0 | 48.56 | 48.85 | 48.88 | 47000.0 | 48.88 |
| 2020-12-28 | 49.2 | 48.5 | 49.2 | 48.98 | 32600.0 | 48.98 |
| 2020-12-24 | 49.73 | 48.6 | 48.85 | 49.02 | 22400.0 | 49.02 |
| 2020-12-23 | 49.0 | 48.6 | 48.77 | 48.64 | 26700.0 | 48.64 |
| 2020-12-22 | 49.16 | 48.54 | 49.16 | 48.86 | 118100.0 | 48.86 |
| 2020-12-21 | 49.5 | 48.5 | 49.5 | 49.17 | 25800.0 | 49.17 |
| 2020-12-18 | 49.9 | 49.24 | 49.89 | 49.24 | 31100.0 | 49.24 |
| 2020-12-17 | 49.96 | 49.41 | 49.41 | 49.9 | 22300.0 | 49.9 |
| 2020-12-16 | 49.95 | 49.29 | 49.87 | 49.29 | 39400.0 | 49.29 |
| 2020-12-15 | 49.89 | 49.14 | 49.7 | 49.51 | 20500.0 | 49.51 |
| 2020-12-14 | 49.82 | 48.82 | 49.82 | 49.03 | 30300.0 | 49.03 |
| 2020-12-11 | 49.5 | 48.8 | 49.5 | 49.42 | 31500.0 | 49.42 |
| 2020-12-10 | 50.33 | 49.6 | 50.33 | 49.87 | 30500.0 | 49.1 |
| 2020-12-09 | 50.25 | 50.06 | 50.06 | 50.23 | 18000.0 | 49.46 |
| 2020-12-08 | 50.49 | 50.0 | 50.17 | 50.2 | 15100.0 | 49.43 |
| 2020-12-07 | 50.5 | 50.12 | 50.39 | 50.42 | 42700.0 | 49.65 |
| 2020-12-04 | 50.86 | 49.8 | 50.86 | 49.8 | 76700.0 | 49.04 |
| 2020-12-03 | 50.88 | 50.55 | 50.88 | 50.6 | 10600.0 | 49.82 |
| 2020-12-02 | 51.05 | 50.5 | 51.0 | 50.9 | 5700.0 | 50.12 |
| 2020-12-01 | 51.13 | 50.49 | 50.88 | 50.98 | 43900.0 | 50.2 |
| 2020-11-30 | 50.86 | 50.3 | 50.3 | 50.53 | 40300.0 | 49.75 |
| 2020-11-27 | 50.99 | 50.11 | 50.99 | 50.87 | 8200.0 | 50.09 |
| 2020-11-25 | 51.0 | 50.12 | 50.97 | 51.0 | 13200.0 | 50.22 |
| 2020-11-24 | 50.8 | 49.93 | 49.93 | 50.8 | 13100.0 | 50.02 |
| 2020-11-23 | 50.29 | 49.9 | 49.99 | 50.21 | 14800.0 | 49.44 |
| 2020-11-20 | 49.9 | 49.07 | 49.41 | 49.9 | 49200.0 | 49.13 |
| 2020-11-19 | 50.14 | 49.32 | 50.06 | 49.71 | 82700.0 | 48.95 |
| 2020-11-18 | 51.38 | 50.3 | 51.35 | 50.3 | 280600.0 | 49.53 |
| 2020-11-17 | 53.1 | 51.01 | 52.59 | 51.28 | 13900.0 | 50.49 |
| 2020-11-16 | 54.19 | 51.84 | 51.99 | 53.34 | 20500.0 | 52.52 |
| 2020-11-13 | 53.33 | 52.18 | 52.35 | 52.63 | 48900.0 | 51.82 |
| 2020-11-12 | 52.78 | 51.87 | 51.87 | 52.06 | 217500.0 | 51.27 |
| 2020-11-11 | 53.32 | 53.01 | 53.3 | 53.01 | 4600.0 | 52.2 |
| 2020-11-10 | 53.24 | 52.56 | 53.24 | 53.02 | 57300.0 | 52.21 |
| 2020-11-09 | 53.62 | 52.71 | 53.62 | 52.78 | 24600.0 | 51.97 |
| 2020-11-06 | 52.79 | 52.31 | 52.79 | 52.4 | 5200.0 | 51.6 |
| 2020-11-05 | 53.12 | 52.64 | 52.74 | 52.64 | 7000.0 | 51.83 |
| 2020-11-04 | 53.04 | 52.36 | 52.78 | 52.46 | 12100.0 | 51.65 |
| 2020-11-03 | 53.25 | 52.12 | 53.25 | 52.74 | 17200.0 | 51.93 |
| 2020-11-02 | 52.95 | 52.1 | 52.95 | 52.71 | 4800.0 | 51.9 |
| 2020-10-30 | 53.39 | 51.85 | 52.3 | 53.39 | 42500.0 | 52.57 |
| 2020-10-29 | 52.7 | 51.55 | 52.35 | 52.44 | 6500.0 | 51.63 |
| 2020-10-28 | 53.54 | 52.06 | 52.31 | 52.47 | 77600.0 | 51.66 |
| 2020-10-27 | 53.55 | 51.8 | 53.54 | 53.09 | 55800.0 | 52.27 |
| 2020-10-26 | 54.0 | 50.9 | 52.41 | 53.4 | 44800.0 | 52.58 |
| 2020-10-23 | 53.33 | 52.84 | 52.84 | 53.13 | 24900.0 | 52.31 |
| 2020-10-22 | 53.51 | 50.07 | 50.07 | 52.88 | 44600.0 | 52.07 |
| 2020-10-21 | 54.6 | 50.16 | 54.6 | 52.51 | 10600.0 | 51.7 |
| 2020-10-20 | 54.8 | 52.25 | 52.66 | 52.56 | 2545300.0 | 51.75 |
| 2020-10-19 | 53.5 | 52.39 | 52.61 | 53.13 | 18900.0 | 52.31 |
| 2020-10-16 | 53.5 | 52.31 | 52.4 | 52.58 | 4300.0 | 51.77 |
| 2020-10-15 | 52.68 | 51.27 | 51.32 | 52.26 | 18200.0 | 51.46 |
| 2020-10-14 | 52.42 | 51.5 | 52.42 | 52.09 | 3900.0 | 51.29 |
| 2020-10-13 | 52.28 | 51.28 | 52.05 | 52.12 | 457500.0 | 51.32 |
| 2020-10-12 | 52.69 | 51.52 | 51.76 | 52.49 | 60100.0 | 51.68 |
| 2020-10-09 | 52.39 | 51.44 | 51.9 | 52.16 | 7300.0 | 51.36 |
| 2020-10-08 | 52.45 | 51.37 | 52.07 | 52.15 | 14200.0 | 51.35 |
| 2020-10-07 | 53.13 | 51.2 | 51.45 | 51.73 | 30000.0 | 50.94 |
| 2020-10-06 | 52.07 | 48.64 | 51.0 | 51.5 | 33800.0 | 50.71 |
| 2020-10-05 | 50.99 | 49.6 | 49.94 | 50.64 | 16400.0 | 49.86 |
| 2020-10-02 | 50.2 | 49.3 | 49.3 | 50.06 | 38800.0 | 49.29 |
| 2020-10-01 | 50.33 | 47.95 | 47.95 | 49.2 | 14100.0 | 48.44 |
| 2020-09-30 | 49.0 | 48.34 | 48.66 | 48.51 | 86300.0 | 47.76 |
| 2020-09-29 | 49.9 | 48.16 | 49.9 | 48.19 | 9000.0 | 47.45 |
| 2020-09-28 | 48.46 | 48.04 | 48.25 | 48.04 | 22800.0 | 47.3 |
| 2020-09-25 | 48.35 | 48.06 | 48.35 | 48.24 | 11100.0 | 47.5 |
| 2020-09-24 | 48.27 | 47.35 | 47.75 | 48.27 | 9900.0 | 47.53 |
| 2020-09-23 | 48.01 | 47.56 | 47.86 | 47.63 | 179600.0 | 46.9 |
| 2020-09-22 | 48.22 | 47.58 | 48.04 | 47.81 | 20900.0 | 47.08 |
| 2020-09-21 | 48.5 | 47.29 | 48.5 | 47.79 | 17800.0 | 47.06 |
| 2020-09-18 | 48.5 | 47.4 | 48.5 | 47.69 | 30700.0 | 46.96 |
| 2020-09-17 | 47.99 | 47.69 | 47.99 | 47.87 | 354200.0 | 47.13 |
| 2020-09-16 | 48.5 | 47.51 | 47.51 | 47.8 | 130500.0 | 47.07 |
| 2020-09-15 | 48.53 | 47.92 | 48.53 | 48.06 | 10600.0 | 47.32 |
| 2020-09-14 | 48.61 | 47.23 | 47.23 | 48.52 | 70100.0 | 47.77 |
| 2020-09-11 | 47.86 | 47.38 | 47.75 | 47.85 | 17600.0 | 47.12 |
| 2020-09-10 | 49.04 | 48.19 | 49.04 | 48.19 | 341300.0 | 46.7 |
| 2020-09-09 | 49.34 | 48.94 | 49.02 | 49.12 | 11600.0 | 47.6 |
| 2020-09-08 | 48.85 | 48.08 | 48.85 | 48.54 | 25700.0 | 47.03 |
| 2020-09-04 | 48.96 | 48.31 | 48.89 | 48.82 | 10700.0 | 47.31 |
| 2020-09-03 | 49.75 | 48.56 | 49.09 | 48.68 | 24600.0 | 47.17 |
| 2020-09-02 | 49.26 | 48.35 | 48.45 | 49.23 | 1127600.0 | 47.7 |
| 2020-09-01 | 48.25 | 47.85 | 48.25 | 47.99 | 24500.0 | 46.5 |
| 2020-08-31 | 48.9 | 47.71 | 48.88 | 48.16 | 98400.0 | 46.67 |
| 2020-08-28 | 48.36 | 47.94 | 48.1 | 48.36 | 11600.0 | 46.86 |
| 2020-08-27 | 48.82 | 48.25 | 48.54 | 48.37 | 206200.0 | 46.87 |
| 2020-08-26 | 48.75 | 48.33 | 48.75 | 48.39 | 20500.0 | 46.89 |
| 2020-08-25 | 49.21 | 48.78 | 49.13 | 48.99 | 70900.0 | 47.47 |
| 2020-08-24 | 49.43 | 48.55 | 48.73 | 49.43 | 313500.0 | 47.9 |
| 2020-08-21 | 48.58 | 48.07 | 48.57 | 48.33 | 108600.0 | 46.84 |
| 2020-08-20 | 49.4 | 48.6 | 49.4 | 48.62 | 124800.0 | 47.11 |
| 2020-08-19 | 49.9 | 49.24 | 49.52 | 49.28 | 44900.0 | 47.75 |
| 2020-08-18 | 50.09 | 49.04 | 49.5 | 49.52 | 365000.0 | 47.98 |
| 2020-08-17 | 50.75 | 49.5 | 50.75 | 49.51 | 78500.0 | 47.98 |
| 2020-08-14 | 51.11 | 50.01 | 50.51 | 50.24 | 19100.0 | 48.68 |
| 2020-08-13 | 50.65 | 50.26 | 50.61 | 50.52 | 69200.0 | 48.95 |
| 2020-08-12 | 52.75 | 50.6 | 52.75 | 50.9 | 141900.0 | 49.32 |
| 2020-08-11 | 51.03 | 50.1 | 51.03 | 50.15 | 181100.0 | 48.59 |
| 2020-08-10 | 51.95 | 51.58 | 51.58 | 51.83 | 47000.0 | 50.22 |
| 2020-08-07 | 52.15 | 51.36 | 51.36 | 52.0 | 17200.0 | 50.39 |
| 2020-08-06 | 51.21 | 50.44 | 50.51 | 51.03 | 20800.0 | 49.45 |
| 2020-08-05 | 51.63 | 51.0 | 51.21 | 51.05 | 61500.0 | 49.47 |
| 2020-08-04 | 51.89 | 51.0 | 51.24 | 51.22 | 14300.0 | 49.63 |
| 2020-08-03 | 51.68 | 51.04 | 51.5 | 51.2 | 161600.0 | 49.61 |
| 2020-07-31 | 52.06 | 51.3 | 51.83 | 51.6 | 51000.0 | 50.0 |
| 2020-07-30 | 51.41 | 50.81 | 50.84 | 51.36 | 11300.0 | 49.77 |
| 2020-07-29 | 51.07 | 50.47 | 50.9 | 51.06 | 422400.0 | 49.48 |
| 2020-07-28 | 51.12 | 50.2 | 50.46 | 50.9 | 663900.0 | 49.32 |
| 2020-07-27 | 52.35 | 48.51 | 52.35 | 49.63 | 314900.0 | 48.09 |
| 2020-07-24 | 52.79 | 52.42 | 52.67 | 52.6 | 512800.0 | 50.97 |
| 2020-07-23 | 53.9 | 52.27 | 53.05 | 52.67 | 59200.0 | 51.04 |
| 2020-07-22 | 53.3 | 51.63 | 51.96 | 52.22 | 36500.0 | 50.6 |
| 2020-07-21 | 52.23 | 51.77 | 51.92 | 52.02 | 2800.0 | 50.41 |
| 2020-07-20 | 52.1 | 51.49 | 52.0 | 51.49 | 8100.0 | 49.89 |
| 2020-07-17 | 52.26 | 51.33 | 51.33 | 52.14 | 25600.0 | 50.52 |
| 2020-07-16 | 51.02 | 50.77 | 51.02 | 50.81 | 3100.0 | 49.23 |
| 2020-07-15 | 51.78 | 50.81 | 51.12 | 50.82 | 9100.0 | 49.24 |
| 2020-07-14 | 51.5 | 50.4 | 50.9 | 51.11 | 80300.0 | 49.53 |
| 2020-07-13 | 51.18 | 50.4 | 50.98 | 50.9 | 14700.0 | 49.32 |
| 2020-07-10 | 50.64 | 49.72 | 49.74 | 50.54 | 86400.0 | 48.97 |
| 2020-07-09 | 50.5 | 48.97 | 50.5 | 49.38 | 256500.0 | 47.85 |
| 2020-07-08 | 50.01 | 49.55 | 49.58 | 49.83 | 377200.0 | 48.28 |
| 2020-07-07 | 50.05 | 49.34 | 49.91 | 49.65 | 27900.0 | 48.11 |
| 2020-07-06 | 50.45 | 49.29 | 50.45 | 49.92 | 32400.0 | 48.37 |
| 2020-07-02 | 50.19 | 49.74 | 49.98 | 49.75 | 10200.0 | 48.21 |
| 2020-07-01 | 49.76 | 48.87 | 48.87 | 49.75 | 63600.0 | 48.21 |
| 2020-06-30 | 49.0 | 48.06 | 49.0 | 48.41 | 156700.0 | 46.91 |
| 2020-06-29 | 48.65 | 48.01 | 48.2 | 48.17 | 14700.0 | 46.68 |
| 2020-06-26 | 48.75 | 47.55 | 48.75 | 47.73 | 19900.0 | 46.25 |
| 2020-06-25 | 48.85 | 48.08 | 48.77 | 48.78 | 833800.0 | 47.27 |
| 2020-06-24 | 49.15 | 48.6 | 48.98 | 48.99 | 9900.0 | 47.47 |
| 2020-06-23 | 49.38 | 48.8 | 49.38 | 48.98 | 18200.0 | 47.46 |
| 2020-06-22 | 49.3 | 48.79 | 49.25 | 49.0 | 69200.0 | 47.48 |
| 2020-06-19 | 50.95 | 48.93 | 49.75 | 50.18 | 350600.0 | 48.62 |
| 2020-06-18 | 49.99 | 49.17 | 49.99 | 49.53 | 72900.0 | 47.99 |
| 2020-06-17 | 49.98 | 48.26 | 49.53 | 49.77 | 38400.0 | 48.23 |
| 2020-06-16 | 50.51 | 49.41 | 50.51 | 49.44 | 74200.0 | 47.9 |
| 2020-06-15 | 49.41 | 48.23 | 48.23 | 49.4 | 75700.0 | 47.87 |
| 2020-06-12 | 50.0 | 48.83 | 49.0 | 49.64 | 26800.0 | 48.1 |
| 2020-06-11 | 50.98 | 48.8 | 50.98 | 48.8 | 3423300.0 | 47.29 |
| 2020-06-10 | 53.67 | 52.68 | 53.03 | 52.75 | 22800.0 | 50.37 |
| 2020-06-09 | 53.23 | 52.33 | 53.23 | 53.05 | 71200.0 | 50.66 |
| 2020-06-08 | 53.9 | 52.65 | 53.9 | 53.68 | 297400.0 | 51.26 |
| 2020-06-05 | 53.14 | 51.9 | 51.9 | 52.67 | 15800.0 | 50.3 |
| 2020-06-04 | 53.25 | 51.84 | 52.43 | 51.92 | 11300.0 | 49.58 |
| 2020-06-03 | 53.64 | 53.0 | 53.0 | 53.09 | 399000.0 | 50.7 |
| 2020-06-02 | 52.94 | 52.51 | 52.89 | 52.83 | 44200.0 | 50.45 |
| 2020-06-01 | 52.96 | 52.39 | 52.4 | 52.96 | 33800.0 | 50.57 |
| 2020-05-29 | 52.67 | 51.63 | 51.72 | 52.28 | 820000.0 | 49.92 |
| 2020-05-28 | 52.51 | 50.84 | 50.84 | 52.19 | 115800.0 | 49.84 |
| 2020-05-27 | 50.88 | 49.98 | 50.75 | 50.46 | 76600.0 | 48.19 |
| 2020-05-26 | 50.47 | 49.74 | 49.74 | 50.47 | 179600.0 | 48.19 |
| 2020-05-22 | 50.11 | 48.89 | 50.11 | 48.99 | 4300.0 | 46.79 |
| 2020-05-21 | 49.17 | 48.6 | 49.0 | 48.88 | 5500.0 | 46.68 |
| 2020-05-20 | 49.26 | 48.62 | 49.06 | 49.2 | 6000.0 | 46.98 |
| 2020-05-19 | 49.6 | 48.49 | 49.51 | 48.49 | 234100.0 | 46.3 |
| 2020-05-18 | 50.14 | 49.45 | 49.45 | 49.87 | 173900.0 | 47.62 |
| 2020-05-15 | 50.58 | 48.42 | 50.58 | 48.7 | 300500.0 | 46.5 |
| 2020-05-14 | 49.07 | 47.0 | 47.0 | 49.07 | 747000.0 | 46.86 |
| 2020-05-13 | 49.26 | 48.0 | 49.08 | 49.26 | 236900.0 | 47.04 |
| 2020-05-12 | 49.94 | 48.81 | 49.94 | 49.0 | 122300.0 | 46.79 |
| 2020-05-11 | 50.06 | 49.26 | 49.5 | 49.72 | 14900.0 | 47.48 |
| 2020-05-08 | 52.4 | 49.46 | 49.94 | 49.63 | 232300.0 | 47.39 |
| 2020-05-07 | 50.4 | 49.22 | 49.76 | 49.56 | 549200.0 | 47.33 |
| 2020-05-06 | 51.1 | 49.14 | 51.1 | 49.56 | 72900.0 | 47.33 |
| 2020-05-05 | 51.68 | 50.62 | 51.26 | 51.19 | 226700.0 | 48.88 |
| 2020-05-04 | 51.03 | 50.1 | 50.25 | 50.77 | 4800.0 | 48.48 |
| 2020-05-01 | 51.0 | 50.0 | 50.84 | 50.37 | 579100.0 | 48.1 |
| 2020-04-30 | 52.5 | 50.62 | 52.5 | 50.8 | 56400.0 | 48.51 |
| 2020-04-29 | 52.5 | 51.0 | 52.5 | 51.1 | 232400.0 | 48.8 |
| 2020-04-28 | 52.28 | 51.36 | 51.84 | 51.79 | 165000.0 | 49.46 |
| 2020-04-27 | 51.78 | 51.06 | 51.5 | 51.43 | 83900.0 | 49.11 |
| 2020-04-24 | 51.11 | 50.66 | 50.99 | 50.9 | 172100.0 | 48.61 |
| 2020-04-23 | 51.81 | 50.65 | 50.86 | 50.66 | 687900.0 | 48.38 |
| 2020-04-22 | 51.72 | 50.67 | 50.67 | 51.45 | 227400.0 | 49.13 |
| 2020-04-21 | 50.38 | 49.0 | 49.0 | 50.18 | 25500.0 | 47.92 |
| 2020-04-20 | 51.45 | 50.28 | 51.45 | 50.5 | 270500.0 | 48.22 |
| 2020-04-17 | 52.21 | 51.55 | 51.58 | 52.21 | 278600.0 | 49.86 |
| 2020-04-16 | 51.11 | 50.0 | 50.0 | 50.81 | 9300.0 | 48.52 |
| 2020-04-15 | 51.07 | 50.19 | 51.07 | 50.67 | 126800.0 | 48.39 |
| 2020-04-14 | 52.03 | 50.65 | 50.65 | 52.02 | 62800.0 | 49.67 |
| 2020-04-13 | 51.12 | 50.17 | 50.78 | 50.58 | 110200.0 | 48.3 |
| 2020-04-09 | 52.46 | 51.02 | 51.02 | 52.08 | 101400.0 | 49.73 |
| 2020-04-08 | 50.36 | 48.48 | 49.25 | 50.02 | 41200.0 | 47.76 |
| 2020-04-07 | 49.71 | 47.75 | 49.08 | 48.71 | 799800.0 | 46.51 |
| 2020-04-06 | 49.4 | 45.85 | 45.85 | 48.6 | 517200.0 | 46.41 |
| 2020-04-03 | 47.7 | 45.39 | 47.6 | 45.76 | 98000.0 | 43.7 |
| 2020-04-02 | 48.17 | 46.88 | 46.88 | 47.98 | 28300.0 | 45.82 |
| 2020-04-01 | 48.28 | 46.1 | 48.25 | 46.99 | 324400.0 | 44.87 |
| 2020-03-31 | 50.1 | 48.25 | 49.81 | 48.25 | 220100.0 | 46.07 |
| 2020-03-30 | 50.82 | 48.24 | 50.5 | 50.7 | 437900.0 | 48.41 |
| 2020-03-27 | 51.13 | 48.49 | 48.49 | 50.31 | 411300.0 | 48.04 |
| 2020-03-26 | 49.56 | 45.93 | 47.4 | 49.05 | 143800.0 | 46.84 |
| 2020-03-25 | 48.84 | 42.62 | 42.78 | 45.41 | 47100.0 | 43.36 |
| 2020-03-24 | 44.15 | 40.61 | 44.15 | 42.78 | 24000.0 | 40.85 |
| 2020-03-23 | 42.6 | 37.05 | 41.5 | 41.25 | 109200.0 | 39.39 |
| 2020-03-20 | 46.27 | 41.5 | 44.92 | 41.53 | 16100.0 | 39.66 |
| 2020-03-19 | 49.1 | 42.51 | 49.1 | 42.51 | 62000.0 | 40.59 |
| 2020-03-18 | 51.65 | 47.58 | 48.99 | 49.03 | 107000.0 | 46.82 |
| 2020-03-17 | 53.9 | 47.9 | 48.19 | 53.9 | 525700.0 | 51.47 |
| 2020-03-16 | 53.74 | 46.39 | 51.0 | 46.58 | 413900.0 | 44.48 |
| 2020-03-13 | 50.0 | 46.34 | 49.0 | 49.73 | 692900.0 | 47.49 |
| 2020-03-12 | 49.24 | 45.7 | 46.84 | 46.74 | 473600.0 | 44.63 |
| 2020-03-11 | 53.8 | 50.0 | 53.34 | 50.0 | 136500.0 | 47.01 |
| 2020-03-10 | 54.43 | 53.07 | 54.43 | 54.31 | 590700.0 | 51.07 |
| 2020-03-09 | 55.51 | 53.76 | 53.86 | 54.7 | 74100.0 | 51.43 |
| 2020-03-06 | 56.01 | 53.93 | 54.85 | 55.54 | 169800.0 | 52.22 |
| 2020-03-05 | 56.91 | 55.93 | 56.3 | 56.27 | 106600.0 | 52.91 |
| 2020-03-04 | 57.2 | 55.58 | 55.59 | 57.1 | 103300.0 | 53.69 |
| 2020-03-03 | 55.87 | 54.66 | 55.52 | 55.08 | 117700.0 | 51.79 |
| 2020-03-02 | 54.13 | 52.0 | 52.0 | 54.06 | 94400.0 | 50.83 |
| 2020-02-28 | 52.59 | 50.94 | 52.3 | 51.88 | 139900.0 | 48.78 |
| 2020-02-27 | 55.3 | 53.38 | 55.24 | 53.41 | 6900.0 | 50.22 |
| 2020-02-26 | 56.35 | 55.6 | 56.29 | 55.6 | 18800.0 | 52.28 |
| 2020-02-25 | 56.95 | 55.35 | 56.87 | 56.19 | 20600.0 | 52.83 |
| 2020-02-24 | 57.67 | 56.84 | 57.67 | 56.84 | 28600.0 | 53.45 |
| 2020-02-21 | 58.09 | 57.46 | 58.0 | 57.46 | 19700.0 | 54.03 |
| 2020-02-20 | 58.21 | 57.87 | 57.96 | 57.91 | 34600.0 | 54.45 |
| 2020-02-19 | 58.61 | 58.05 | 58.54 | 58.05 | 152400.0 | 54.58 |
| 2020-02-18 | 58.77 | 58.6 | 58.64 | 58.73 | 86800.0 | 55.22 |