| 名前 | BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest |
| ティッカー | BBN |
| 国 | United States |
| 上場年 | 2010.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.39 | 26.13 | 26.39 | 26.22 | 179100.0 | 26.22 |
| 2021-02-12 | 26.71 | 26.45 | 26.71 | 26.52 | 114100.0 | 26.52 |
| 2021-02-11 | 26.9 | 26.54 | 26.54 | 26.78 | 121600.0 | 26.66 |
| 2021-02-10 | 26.7 | 26.5 | 26.65 | 26.68 | 160000.0 | 26.56 |
| 2021-02-09 | 26.71 | 26.48 | 26.58 | 26.65 | 77900.0 | 26.53 |
| 2021-02-08 | 26.79 | 26.47 | 26.47 | 26.48 | 130100.0 | 26.36 |
| 2021-02-05 | 26.63 | 26.46 | 26.58 | 26.47 | 103600.0 | 26.35 |
| 2021-02-04 | 26.8 | 26.48 | 26.8 | 26.49 | 163500.0 | 26.37 |
| 2021-02-03 | 27.03 | 26.75 | 26.87 | 26.75 | 256900.0 | 26.63 |
| 2021-02-02 | 27.0 | 26.7 | 26.78 | 26.95 | 111500.0 | 26.83 |
| 2021-02-01 | 26.94 | 26.68 | 26.79 | 26.85 | 119300.0 | 26.73 |
| 2021-01-29 | 26.83 | 26.45 | 26.79 | 26.79 | 146300.0 | 26.67 |
| 2021-01-28 | 26.87 | 26.57 | 26.66 | 26.87 | 103800.0 | 26.75 |
| 2021-01-27 | 26.75 | 26.43 | 26.48 | 26.59 | 143800.0 | 26.47 |
| 2021-01-26 | 26.72 | 26.41 | 26.46 | 26.64 | 129700.0 | 26.52 |
| 2021-01-25 | 26.41 | 26.27 | 26.31 | 26.41 | 246900.0 | 26.29 |
| 2021-01-22 | 26.25 | 25.9 | 25.97 | 26.22 | 111600.0 | 26.11 |
| 2021-01-21 | 26.13 | 25.8 | 25.89 | 25.97 | 134700.0 | 25.86 |
| 2021-01-20 | 25.96 | 25.77 | 25.84 | 25.95 | 167400.0 | 25.84 |
| 2021-01-19 | 25.82 | 25.5 | 25.5 | 25.79 | 172200.0 | 25.68 |
| 2021-01-15 | 25.6 | 25.25 | 25.26 | 25.49 | 240700.0 | 25.38 |
| 2021-01-14 | 25.54 | 25.16 | 25.46 | 25.22 | 315400.0 | 25.11 |
| 2021-01-13 | 25.64 | 25.34 | 25.35 | 25.44 | 288900.0 | 25.33 |
| 2021-01-12 | 26.02 | 25.15 | 26.0 | 25.32 | 459700.0 | 25.21 |
| 2021-01-11 | 26.38 | 25.97 | 26.21 | 26.08 | 149200.0 | 25.97 |
| 2021-01-08 | 26.43 | 26.01 | 26.32 | 26.28 | 261300.0 | 26.17 |
| 2021-01-07 | 26.37 | 25.86 | 26.24 | 25.93 | 228600.0 | 25.82 |
| 2021-01-06 | 26.79 | 26.25 | 26.75 | 26.35 | 148100.0 | 26.23 |
| 2021-01-05 | 26.97 | 26.33 | 26.52 | 26.91 | 141400.0 | 26.79 |
| 2021-01-04 | 26.99 | 26.48 | 26.96 | 26.56 | 210200.0 | 26.44 |
| 2020-12-31 | 27.45 | 26.96 | 27.17 | 26.96 | 182900.0 | 26.84 |
| 2020-12-30 | 27.35 | 27.09 | 27.32 | 27.2 | 130000.0 | 27.08 |
| 2020-12-29 | 27.42 | 27.22 | 27.36 | 27.41 | 173600.0 | 27.17 |
| 2020-12-28 | 27.49 | 27.26 | 27.37 | 27.35 | 173500.0 | 27.11 |
| 2020-12-24 | 27.37 | 27.22 | 27.28 | 27.3 | 30000.0 | 27.06 |
| 2020-12-23 | 27.33 | 27.05 | 27.27 | 27.28 | 117600.0 | 27.04 |
| 2020-12-22 | 27.28 | 27.06 | 27.15 | 27.27 | 121200.0 | 27.03 |
| 2020-12-21 | 27.16 | 26.78 | 26.84 | 27.12 | 146800.0 | 26.89 |
| 2020-12-18 | 26.89 | 26.7 | 26.8 | 26.87 | 110200.0 | 26.64 |
| 2020-12-17 | 26.85 | 26.67 | 26.78 | 26.76 | 149500.0 | 26.53 |
| 2020-12-16 | 26.88 | 26.65 | 26.8 | 26.68 | 164800.0 | 26.45 |
| 2020-12-15 | 26.83 | 26.65 | 26.81 | 26.82 | 238700.0 | 26.59 |
| 2020-12-14 | 26.95 | 26.58 | 26.6 | 26.76 | 150400.0 | 26.53 |
| 2020-12-11 | 26.8 | 26.74 | 26.77 | 26.79 | 191100.0 | 26.44 |
| 2020-12-10 | 26.76 | 26.66 | 26.73 | 26.74 | 115900.0 | 26.39 |
| 2020-12-09 | 26.76 | 26.66 | 26.7 | 26.76 | 148600.0 | 26.41 |
| 2020-12-08 | 26.76 | 26.58 | 26.63 | 26.73 | 153900.0 | 26.38 |
| 2020-12-07 | 26.73 | 26.54 | 26.69 | 26.56 | 264200.0 | 26.22 |
| 2020-12-04 | 26.78 | 26.53 | 26.7 | 26.69 | 256600.0 | 26.34 |
| 2020-12-03 | 26.8 | 26.44 | 26.7 | 26.72 | 379700.0 | 26.37 |
| 2020-12-02 | 26.77 | 26.53 | 26.64 | 26.7 | 352000.0 | 26.35 |
| 2020-12-01 | 26.81 | 26.58 | 26.81 | 26.64 | 209000.0 | 26.3 |
| 2020-11-30 | 26.92 | 26.5 | 26.56 | 26.8 | 394700.0 | 26.45 |
| 2020-11-27 | 26.41 | 26.22 | 26.33 | 26.38 | 158000.0 | 26.04 |
| 2020-11-25 | 26.16 | 25.87 | 25.87 | 26.11 | 82100.0 | 25.77 |
| 2020-11-24 | 26.06 | 25.85 | 25.98 | 25.89 | 72000.0 | 25.55 |
| 2020-11-23 | 26.07 | 25.88 | 25.92 | 26.06 | 72000.0 | 25.72 |
| 2020-11-20 | 25.93 | 25.79 | 25.89 | 25.93 | 75200.0 | 25.59 |
| 2020-11-19 | 26.09 | 25.7 | 25.78 | 25.84 | 98700.0 | 25.51 |
| 2020-11-18 | 25.74 | 25.53 | 25.59 | 25.72 | 55200.0 | 25.39 |
| 2020-11-17 | 25.6 | 25.48 | 25.51 | 25.54 | 73200.0 | 25.21 |
| 2020-11-16 | 25.8 | 25.53 | 25.78 | 25.59 | 105900.0 | 25.26 |
| 2020-11-13 | 25.72 | 25.34 | 25.4 | 25.72 | 155200.0 | 25.39 |
| 2020-11-12 | 25.52 | 25.25 | 25.31 | 25.52 | 102600.0 | 25.07 |
| 2020-11-11 | 25.23 | 25.15 | 25.18 | 25.23 | 125200.0 | 24.79 |
| 2020-11-10 | 25.25 | 25.18 | 25.25 | 25.2 | 118800.0 | 24.76 |
| 2020-11-09 | 25.4 | 25.11 | 25.4 | 25.17 | 131200.0 | 24.73 |
| 2020-11-06 | 25.35 | 25.27 | 25.27 | 25.32 | 65300.0 | 24.88 |
| 2020-11-05 | 25.58 | 25.28 | 25.31 | 25.37 | 66700.0 | 24.93 |
| 2020-11-04 | 25.29 | 25.2 | 25.29 | 25.24 | 69100.0 | 24.8 |
| 2020-11-03 | 25.17 | 25.0 | 25.06 | 25.04 | 134600.0 | 24.6 |
| 2020-11-02 | 25.58 | 25.07 | 25.35 | 25.09 | 77000.0 | 24.65 |
| 2020-10-30 | 25.35 | 25.21 | 25.33 | 25.31 | 116400.0 | 24.87 |
| 2020-10-29 | 25.24 | 25.01 | 25.04 | 25.23 | 89600.0 | 24.79 |
| 2020-10-28 | 25.29 | 25.08 | 25.23 | 25.15 | 112200.0 | 24.71 |
| 2020-10-27 | 25.37 | 25.15 | 25.27 | 25.23 | 89500.0 | 24.79 |
| 2020-10-26 | 25.52 | 25.24 | 25.47 | 25.27 | 138100.0 | 24.83 |
| 2020-10-23 | 25.68 | 25.36 | 25.52 | 25.43 | 81800.0 | 24.99 |
| 2020-10-22 | 25.72 | 25.43 | 25.67 | 25.54 | 71500.0 | 25.09 |
| 2020-10-21 | 25.72 | 25.52 | 25.66 | 25.6 | 80400.0 | 25.15 |
| 2020-10-20 | 25.97 | 25.67 | 25.89 | 25.75 | 118200.0 | 25.3 |
| 2020-10-19 | 25.96 | 25.77 | 25.84 | 25.95 | 163400.0 | 25.5 |
| 2020-10-16 | 26.07 | 25.83 | 25.9 | 25.92 | 52000.0 | 25.47 |
| 2020-10-15 | 26.02 | 25.7 | 25.7 | 25.97 | 112000.0 | 25.52 |
| 2020-10-14 | 25.82 | 25.66 | 25.66 | 25.78 | 86600.0 | 25.33 |
| 2020-10-13 | 25.88 | 25.74 | 25.74 | 25.88 | 69400.0 | 25.31 |
| 2020-10-12 | 25.7 | 25.62 | 25.64 | 25.67 | 60300.0 | 25.11 |
| 2020-10-09 | 25.7 | 25.56 | 25.66 | 25.63 | 99700.0 | 25.07 |
| 2020-10-08 | 25.9 | 25.51 | 25.83 | 25.56 | 144100.0 | 25.0 |
| 2020-10-07 | 25.92 | 25.72 | 25.77 | 25.85 | 122700.0 | 25.28 |
| 2020-10-06 | 25.72 | 25.58 | 25.64 | 25.72 | 132500.0 | 25.16 |
| 2020-10-05 | 25.92 | 25.65 | 25.92 | 25.69 | 121000.0 | 25.13 |
| 2020-10-02 | 26.03 | 25.75 | 25.99 | 25.85 | 83400.0 | 25.28 |
| 2020-10-01 | 26.07 | 25.9 | 26.0 | 25.9 | 75700.0 | 25.33 |
| 2020-09-30 | 26.13 | 25.9 | 26.12 | 25.92 | 119000.0 | 25.35 |
| 2020-09-29 | 26.0 | 25.86 | 25.86 | 25.98 | 86600.0 | 25.41 |
| 2020-09-28 | 25.99 | 25.82 | 25.99 | 25.91 | 88400.0 | 25.34 |
| 2020-09-25 | 26.22 | 25.84 | 26.22 | 25.89 | 127800.0 | 25.32 |
| 2020-09-24 | 26.27 | 25.7 | 25.85 | 26.21 | 138300.0 | 25.64 |
| 2020-09-23 | 26.07 | 25.56 | 25.59 | 25.92 | 179200.0 | 25.35 |
| 2020-09-22 | 25.44 | 25.0 | 25.34 | 25.44 | 200000.0 | 24.88 |
| 2020-09-21 | 25.78 | 25.18 | 25.77 | 25.23 | 298900.0 | 24.68 |
| 2020-09-18 | 26.0 | 25.71 | 25.9 | 25.72 | 95200.0 | 25.16 |
| 2020-09-17 | 26.08 | 25.82 | 25.96 | 25.98 | 152600.0 | 25.41 |
| 2020-09-16 | 26.46 | 26.1 | 26.46 | 26.11 | 188100.0 | 25.54 |
| 2020-09-15 | 26.44 | 26.33 | 26.42 | 26.4 | 102500.0 | 25.82 |
| 2020-09-14 | 26.39 | 26.27 | 26.27 | 26.38 | 71600.0 | 25.8 |
| 2020-09-11 | 26.47 | 26.26 | 26.34 | 26.41 | 124300.0 | 25.72 |
| 2020-09-10 | 26.4 | 26.24 | 26.37 | 26.3 | 113900.0 | 25.61 |
| 2020-09-09 | 26.42 | 26.19 | 26.3 | 26.38 | 71700.0 | 25.69 |
| 2020-09-08 | 26.23 | 26.02 | 26.17 | 26.2 | 103200.0 | 25.52 |
| 2020-09-04 | 26.35 | 26.17 | 26.33 | 26.29 | 106100.0 | 25.6 |
| 2020-09-03 | 26.6 | 26.22 | 26.6 | 26.4 | 122100.0 | 25.71 |
| 2020-09-02 | 26.6 | 26.38 | 26.46 | 26.6 | 149500.0 | 25.91 |
| 2020-09-01 | 26.45 | 26.33 | 26.34 | 26.43 | 199000.0 | 25.74 |
| 2020-08-31 | 26.43 | 26.18 | 26.25 | 26.4 | 198200.0 | 25.71 |
| 2020-08-28 | 26.3 | 26.07 | 26.1 | 26.25 | 226500.0 | 25.57 |
| 2020-08-27 | 26.19 | 25.98 | 26.19 | 26.1 | 271400.0 | 25.42 |
| 2020-08-26 | 26.27 | 26.05 | 26.2 | 26.18 | 215500.0 | 25.5 |
| 2020-08-25 | 26.32 | 26.18 | 26.21 | 26.23 | 269600.0 | 25.55 |
| 2020-08-24 | 26.42 | 26.15 | 26.39 | 26.3 | 328300.0 | 25.61 |
| 2020-08-21 | 26.53 | 25.32 | 25.5 | 26.48 | 1019000.0 | 25.79 |
| 2020-08-20 | 25.43 | 25.31 | 25.4 | 25.42 | 112300.0 | 24.76 |
| 2020-08-19 | 25.62 | 25.29 | 25.5 | 25.4 | 241700.0 | 24.74 |
| 2020-08-18 | 25.46 | 25.2 | 25.2 | 25.45 | 110100.0 | 24.79 |
| 2020-08-17 | 25.4 | 25.17 | 25.19 | 25.24 | 171900.0 | 24.58 |
| 2020-08-14 | 25.94 | 25.11 | 25.88 | 25.19 | 350400.0 | 24.53 |
| 2020-08-13 | 25.99 | 25.82 | 25.98 | 25.96 | 115100.0 | 25.28 |
| 2020-08-12 | 26.34 | 25.93 | 26.34 | 26.03 | 195100.0 | 25.24 |
| 2020-08-11 | 26.56 | 26.32 | 26.54 | 26.34 | 138200.0 | 25.54 |
| 2020-08-10 | 26.74 | 26.53 | 26.74 | 26.56 | 124800.0 | 25.76 |
| 2020-08-07 | 26.79 | 26.63 | 26.79 | 26.69 | 119300.0 | 25.88 |
| 2020-08-06 | 26.7 | 26.62 | 26.67 | 26.68 | 95700.0 | 25.87 |
| 2020-08-05 | 26.65 | 26.41 | 26.53 | 26.65 | 154000.0 | 25.84 |
| 2020-08-04 | 26.7 | 26.43 | 26.52 | 26.51 | 181000.0 | 25.71 |
| 2020-08-03 | 26.67 | 26.37 | 26.65 | 26.38 | 150400.0 | 25.58 |
| 2020-07-31 | 26.64 | 26.39 | 26.5 | 26.6 | 192900.0 | 25.8 |
| 2020-07-30 | 26.4 | 26.06 | 26.08 | 26.4 | 154900.0 | 25.6 |
| 2020-07-29 | 26.16 | 26.0 | 26.1 | 26.07 | 113800.0 | 25.28 |
| 2020-07-28 | 26.1 | 25.92 | 26.03 | 26.03 | 117700.0 | 25.24 |
| 2020-07-27 | 26.12 | 25.87 | 26.12 | 25.94 | 199400.0 | 25.16 |
| 2020-07-24 | 26.12 | 25.88 | 25.93 | 25.99 | 193800.0 | 25.2 |
| 2020-07-23 | 25.93 | 25.83 | 25.9 | 25.88 | 89500.0 | 25.1 |
| 2020-07-22 | 25.89 | 25.5 | 25.82 | 25.83 | 174900.0 | 25.05 |
| 2020-07-21 | 25.96 | 25.82 | 25.96 | 25.88 | 96600.0 | 25.1 |
| 2020-07-20 | 25.84 | 25.6 | 25.64 | 25.84 | 101300.0 | 25.06 |
| 2020-07-17 | 25.66 | 25.35 | 25.42 | 25.65 | 75200.0 | 24.87 |
| 2020-07-16 | 25.43 | 25.29 | 25.34 | 25.37 | 79000.0 | 24.6 |
| 2020-07-15 | 25.31 | 25.21 | 25.25 | 25.3 | 108300.0 | 24.53 |
| 2020-07-14 | 25.48 | 25.19 | 25.27 | 25.27 | 133000.0 | 24.51 |
| 2020-07-13 | 25.75 | 25.4 | 25.65 | 25.4 | 137600.0 | 24.52 |
| 2020-07-10 | 25.52 | 25.1 | 25.11 | 25.51 | 111700.0 | 24.63 |
| 2020-07-09 | 25.24 | 25.08 | 25.08 | 25.08 | 113400.0 | 24.21 |
| 2020-07-08 | 25.2 | 25.08 | 25.2 | 25.08 | 110400.0 | 24.21 |
| 2020-07-07 | 25.24 | 25.09 | 25.2 | 25.18 | 127100.0 | 24.31 |
| 2020-07-06 | 25.24 | 25.1 | 25.19 | 25.18 | 80600.0 | 24.31 |
| 2020-07-02 | 25.19 | 24.88 | 24.88 | 25.16 | 168100.0 | 24.29 |
| 2020-07-01 | 25.0 | 24.91 | 24.94 | 24.93 | 115300.0 | 24.07 |
| 2020-06-30 | 25.0 | 24.76 | 24.85 | 24.92 | 421700.0 | 24.06 |
| 2020-06-29 | 24.72 | 24.56 | 24.69 | 24.64 | 122600.0 | 23.79 |
| 2020-06-26 | 24.9 | 24.61 | 24.9 | 24.65 | 105000.0 | 23.8 |
| 2020-06-25 | 24.91 | 24.84 | 24.9 | 24.9 | 76000.0 | 24.04 |
| 2020-06-24 | 24.9 | 24.76 | 24.89 | 24.9 | 98500.0 | 24.04 |
| 2020-06-23 | 24.91 | 24.82 | 24.82 | 24.89 | 116600.0 | 24.03 |
| 2020-06-22 | 24.98 | 24.84 | 24.91 | 24.84 | 126100.0 | 23.98 |
| 2020-06-19 | 24.86 | 24.65 | 24.76 | 24.86 | 79800.0 | 24.0 |
| 2020-06-18 | 24.73 | 24.51 | 24.73 | 24.72 | 66600.0 | 23.87 |
| 2020-06-17 | 24.61 | 24.5 | 24.58 | 24.6 | 92000.0 | 23.75 |
| 2020-06-16 | 24.79 | 24.44 | 24.68 | 24.51 | 136300.0 | 23.66 |
| 2020-06-15 | 24.76 | 24.45 | 24.56 | 24.76 | 118700.0 | 23.91 |
| 2020-06-12 | 24.8 | 24.57 | 24.61 | 24.7 | 121800.0 | 23.85 |
| 2020-06-11 | 24.59 | 24.39 | 24.47 | 24.54 | 202500.0 | 23.58 |
| 2020-06-10 | 24.55 | 24.11 | 24.21 | 24.51 | 171000.0 | 23.56 |
| 2020-06-09 | 24.14 | 23.88 | 23.88 | 24.12 | 109400.0 | 23.18 |
| 2020-06-08 | 23.97 | 23.72 | 23.75 | 23.84 | 203400.0 | 22.91 |
| 2020-06-05 | 24.07 | 23.87 | 24.03 | 23.96 | 183400.0 | 23.03 |
| 2020-06-04 | 24.25 | 23.93 | 24.18 | 24.07 | 163100.0 | 23.13 |
| 2020-06-03 | 24.33 | 24.1 | 24.25 | 24.22 | 149400.0 | 23.28 |
| 2020-06-02 | 24.17 | 23.78 | 23.83 | 24.17 | 182700.0 | 23.23 |
| 2020-06-01 | 24.09 | 23.83 | 24.09 | 23.9 | 266900.0 | 22.97 |
| 2020-05-29 | 24.15 | 23.81 | 24.11 | 23.89 | 299600.0 | 22.96 |
| 2020-05-28 | 24.02 | 23.76 | 23.89 | 23.98 | 185000.0 | 23.05 |
| 2020-05-27 | 23.8 | 23.33 | 23.45 | 23.79 | 284400.0 | 22.86 |
| 2020-05-26 | 23.4 | 23.22 | 23.4 | 23.29 | 215300.0 | 22.38 |
| 2020-05-22 | 23.39 | 23.16 | 23.35 | 23.32 | 173900.0 | 22.41 |
| 2020-05-21 | 23.33 | 22.94 | 23.0 | 23.28 | 159900.0 | 22.37 |
| 2020-05-20 | 23.14 | 22.85 | 22.99 | 22.94 | 177000.0 | 22.05 |
| 2020-05-19 | 23.03 | 22.83 | 22.95 | 22.89 | 105700.0 | 22.0 |
| 2020-05-18 | 23.02 | 22.86 | 22.97 | 22.97 | 113800.0 | 22.08 |
| 2020-05-15 | 22.95 | 22.7 | 22.7 | 22.87 | 95400.0 | 21.98 |
| 2020-05-14 | 22.8 | 22.44 | 22.66 | 22.78 | 165800.0 | 21.89 |
| 2020-05-13 | 23.37 | 22.8 | 23.37 | 23.01 | 246400.0 | 22.01 |
| 2020-05-12 | 23.45 | 23.06 | 23.18 | 23.37 | 226600.0 | 22.35 |
| 2020-05-11 | 23.18 | 22.84 | 23.0 | 23.05 | 180200.0 | 22.04 |
| 2020-05-08 | 23.2 | 23.04 | 23.04 | 23.13 | 181600.0 | 22.12 |
| 2020-05-07 | 23.1 | 22.93 | 23.1 | 23.05 | 190400.0 | 22.04 |
| 2020-05-06 | 23.03 | 22.82 | 22.9 | 23.02 | 197600.0 | 22.02 |
| 2020-05-05 | 23.17 | 22.93 | 23.17 | 23.02 | 177400.0 | 22.02 |
| 2020-05-04 | 23.09 | 22.72 | 22.87 | 23.05 | 197200.0 | 22.04 |
| 2020-05-01 | 22.93 | 22.47 | 22.47 | 22.87 | 143600.0 | 21.87 |
| 2020-04-30 | 22.82 | 22.6 | 22.69 | 22.7 | 181000.0 | 21.71 |
| 2020-04-29 | 22.78 | 22.3 | 22.34 | 22.56 | 399300.0 | 21.58 |
| 2020-04-28 | 22.35 | 22.08 | 22.24 | 22.25 | 413900.0 | 21.28 |
| 2020-04-27 | 22.32 | 21.86 | 22.23 | 21.86 | 493500.0 | 20.91 |
| 2020-04-24 | 22.78 | 22.25 | 22.75 | 22.4 | 444900.0 | 21.42 |
| 2020-04-23 | 23.08 | 22.71 | 22.98 | 22.77 | 293400.0 | 21.78 |
| 2020-04-22 | 23.21 | 22.9 | 23.12 | 22.96 | 266000.0 | 21.96 |
| 2020-04-21 | 23.15 | 22.77 | 22.8 | 22.99 | 227400.0 | 21.99 |
| 2020-04-20 | 23.27 | 22.97 | 23.22 | 23.06 | 130200.0 | 22.05 |
| 2020-04-17 | 23.3 | 23.01 | 23.01 | 23.09 | 239000.0 | 22.08 |
| 2020-04-16 | 23.17 | 22.89 | 23.17 | 23.01 | 211900.0 | 22.01 |
| 2020-04-15 | 23.07 | 22.78 | 22.79 | 23.03 | 235200.0 | 22.03 |
| 2020-04-14 | 23.11 | 22.75 | 22.99 | 22.93 | 265500.0 | 21.93 |
| 2020-04-13 | 23.19 | 22.79 | 23.05 | 22.98 | 220700.0 | 21.87 |
| 2020-04-09 | 23.33 | 22.81 | 22.81 | 23.03 | 345100.0 | 21.92 |
| 2020-04-08 | 22.64 | 22.33 | 22.52 | 22.61 | 131400.0 | 21.52 |
| 2020-04-07 | 22.62 | 22.24 | 22.49 | 22.6 | 312300.0 | 21.51 |
| 2020-04-06 | 22.38 | 21.63 | 21.7 | 22.11 | 237800.0 | 21.04 |
| 2020-04-03 | 21.87 | 21.25 | 21.5 | 21.53 | 150000.0 | 20.49 |
| 2020-04-02 | 21.8 | 21.3 | 21.35 | 21.73 | 261800.0 | 20.68 |
| 2020-04-01 | 22.03 | 21.11 | 21.73 | 21.35 | 242900.0 | 20.32 |
| 2020-03-31 | 22.75 | 21.8 | 22.64 | 21.8 | 425600.0 | 20.75 |
| 2020-03-30 | 22.51 | 21.7 | 21.7 | 22.36 | 355900.0 | 21.28 |
| 2020-03-27 | 22.59 | 21.7 | 22.2 | 21.79 | 515600.0 | 20.74 |
| 2020-03-26 | 23.18 | 22.13 | 22.7 | 22.32 | 627800.0 | 21.24 |
| 2020-03-25 | 23.35 | 22.1 | 22.16 | 23.13 | 633400.0 | 22.01 |
| 2020-03-24 | 22.77 | 21.69 | 21.69 | 22.35 | 538100.0 | 21.27 |
| 2020-03-23 | 21.22 | 19.85 | 20.56 | 21.12 | 757600.0 | 20.1 |
| 2020-03-20 | 22.99 | 19.91 | 21.73 | 20.48 | 891900.0 | 19.49 |
| 2020-03-19 | 21.84 | 18.55 | 19.4 | 21.56 | 1043900.0 | 20.52 |
| 2020-03-18 | 22.67 | 19.91 | 22.23 | 20.39 | 1318500.0 | 19.41 |
| 2020-03-17 | 23.36 | 22.9 | 23.25 | 23.23 | 706900.0 | 22.11 |
| 2020-03-16 | 23.39 | 22.5 | 23.16 | 23.12 | 409500.0 | 22.0 |
| 2020-03-13 | 24.21 | 23.26 | 23.3 | 24.16 | 819600.0 | 22.99 |
| 2020-03-12 | 23.55 | 22.01 | 23.5 | 23.14 | 1156100.0 | 21.92 |
| 2020-03-11 | 25.67 | 24.3 | 25.62 | 24.39 | 810400.0 | 23.1 |
| 2020-03-10 | 26.31 | 25.5 | 26.19 | 25.64 | 431800.0 | 24.28 |
| 2020-03-09 | 26.52 | 25.78 | 26.33 | 26.11 | 898800.0 | 24.73 |
| 2020-03-06 | 26.92 | 25.75 | 25.75 | 26.52 | 607000.0 | 25.12 |
| 2020-03-05 | 25.92 | 25.74 | 25.76 | 25.91 | 298800.0 | 24.54 |
| 2020-03-04 | 25.9 | 25.62 | 25.75 | 25.8 | 302700.0 | 24.44 |
| 2020-03-03 | 25.75 | 25.26 | 25.31 | 25.71 | 381200.0 | 24.35 |
| 2020-03-02 | 25.44 | 24.65 | 24.65 | 25.26 | 591200.0 | 23.92 |
| 2020-02-28 | 24.9 | 23.78 | 24.88 | 24.5 | 1014500.0 | 23.2 |
| 2020-02-27 | 25.94 | 25.0 | 25.83 | 25.02 | 543500.0 | 23.7 |
| 2020-02-26 | 25.97 | 25.88 | 25.94 | 25.94 | 338100.0 | 24.57 |
| 2020-02-25 | 25.97 | 25.76 | 25.84 | 25.91 | 264300.0 | 24.54 |
| 2020-02-24 | 25.98 | 25.72 | 25.98 | 25.75 | 348400.0 | 24.39 |
| 2020-02-21 | 25.75 | 25.55 | 25.56 | 25.75 | 164300.0 | 24.39 |
| 2020-02-20 | 25.58 | 25.5 | 25.51 | 25.5 | 109300.0 | 24.15 |
| 2020-02-19 | 25.52 | 25.42 | 25.42 | 25.5 | 128000.0 | 24.15 |
| 2020-02-18 | 25.46 | 25.37 | 25.37 | 25.45 | 136500.0 | 24.1 |