名前 | BlackRock Municipal 2030 Target Term Trust |
ティッカー | BTT |
国 | United States |
上場年 | 2012.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.76 | 25.49 | 25.7 | 25.55 | 131000.0 | 25.55 |
2021-02-12 | 25.87 | 25.74 | 25.81 | 25.78 | 87100.0 | 25.78 |
2021-02-11 | 25.99 | 25.83 | 25.98 | 25.92 | 77700.0 | 25.86 |
2021-02-10 | 25.92 | 25.79 | 25.83 | 25.9 | 63700.0 | 25.84 |
2021-02-09 | 26.0 | 25.9 | 26.0 | 25.9 | 56400.0 | 25.84 |
2021-02-08 | 26.0 | 25.91 | 26.0 | 25.95 | 60300.0 | 25.89 |
2021-02-05 | 26.0 | 25.86 | 25.94 | 26.0 | 43500.0 | 25.94 |
2021-02-04 | 25.94 | 25.73 | 25.81 | 25.94 | 34700.0 | 25.88 |
2021-02-03 | 25.94 | 25.79 | 25.92 | 25.81 | 42700.0 | 25.75 |
2021-02-02 | 26.0 | 25.8 | 25.82 | 25.98 | 63100.0 | 25.92 |
2021-02-01 | 25.92 | 25.76 | 25.85 | 25.85 | 105600.0 | 25.79 |
2021-01-29 | 25.95 | 25.77 | 25.94 | 25.95 | 27800.0 | 25.89 |
2021-01-28 | 25.88 | 25.59 | 25.66 | 25.88 | 59500.0 | 25.82 |
2021-01-27 | 25.82 | 25.6 | 25.8 | 25.7 | 51200.0 | 25.64 |
2021-01-26 | 25.85 | 25.69 | 25.75 | 25.8 | 72700.0 | 25.74 |
2021-01-25 | 25.81 | 25.56 | 25.67 | 25.74 | 136000.0 | 25.68 |
2021-01-22 | 25.68 | 25.48 | 25.48 | 25.67 | 77300.0 | 25.61 |
2021-01-21 | 25.55 | 25.4 | 25.48 | 25.55 | 99000.0 | 25.49 |
2021-01-20 | 25.46 | 25.36 | 25.36 | 25.46 | 103700.0 | 25.4 |
2021-01-19 | 25.38 | 25.25 | 25.31 | 25.38 | 91500.0 | 25.32 |
2021-01-15 | 25.38 | 25.22 | 25.38 | 25.34 | 77000.0 | 25.28 |
2021-01-14 | 25.49 | 25.34 | 25.36 | 25.38 | 69600.0 | 25.32 |
2021-01-13 | 25.51 | 25.32 | 25.51 | 25.5 | 99600.0 | 25.38 |
2021-01-12 | 25.59 | 25.42 | 25.51 | 25.51 | 94900.0 | 25.39 |
2021-01-11 | 25.54 | 25.4 | 25.54 | 25.5 | 101900.0 | 25.38 |
2021-01-08 | 25.55 | 25.4 | 25.48 | 25.5 | 95100.0 | 25.38 |
2021-01-07 | 25.64 | 25.45 | 25.56 | 25.5 | 95600.0 | 25.38 |
2021-01-06 | 25.67 | 25.53 | 25.63 | 25.58 | 129600.0 | 25.46 |
2021-01-05 | 25.69 | 25.52 | 25.52 | 25.66 | 100300.0 | 25.54 |
2021-01-04 | 25.65 | 25.52 | 25.6 | 25.57 | 132600.0 | 25.45 |
2020-12-31 | 25.69 | 25.3 | 25.32 | 25.68 | 99900.0 | 25.56 |
2020-12-30 | 25.33 | 25.1 | 25.1 | 25.33 | 63000.0 | 25.21 |
2020-12-29 | 25.33 | 25.1 | 25.25 | 25.1 | 101000.0 | 24.98 |
2020-12-28 | 25.33 | 25.15 | 25.2 | 25.21 | 76300.0 | 25.09 |
2020-12-24 | 25.21 | 25.11 | 25.2 | 25.17 | 28900.0 | 25.05 |
2020-12-23 | 25.17 | 25.12 | 25.14 | 25.17 | 67000.0 | 25.05 |
2020-12-22 | 25.19 | 25.05 | 25.1 | 25.15 | 69300.0 | 25.03 |
2020-12-21 | 25.15 | 25.02 | 25.05 | 25.11 | 79800.0 | 24.99 |
2020-12-18 | 25.11 | 24.88 | 24.93 | 25.1 | 168000.0 | 24.98 |
2020-12-17 | 25.04 | 24.87 | 24.98 | 24.9 | 71400.0 | 24.78 |
2020-12-16 | 25.13 | 24.95 | 25.13 | 24.96 | 97400.0 | 24.84 |
2020-12-15 | 25.11 | 24.95 | 25.03 | 25.06 | 155700.0 | 24.94 |
2020-12-14 | 25.19 | 25.04 | 25.12 | 25.06 | 69400.0 | 24.94 |
2020-12-11 | 25.23 | 25.1 | 25.17 | 25.21 | 79400.0 | 25.03 |
2020-12-10 | 25.14 | 24.95 | 24.96 | 25.1 | 81500.0 | 24.92 |
2020-12-09 | 25.06 | 24.96 | 25.0 | 24.98 | 88600.0 | 24.8 |
2020-12-08 | 25.08 | 24.97 | 25.0 | 24.99 | 75600.0 | 24.81 |
2020-12-07 | 25.29 | 24.91 | 25.19 | 24.97 | 263600.0 | 24.79 |
2020-12-04 | 25.27 | 25.16 | 25.21 | 25.25 | 69400.0 | 25.07 |
2020-12-03 | 25.32 | 25.11 | 25.23 | 25.21 | 84400.0 | 25.03 |
2020-12-02 | 25.26 | 25.13 | 25.13 | 25.24 | 68700.0 | 25.06 |
2020-12-01 | 25.2 | 25.13 | 25.13 | 25.16 | 74700.0 | 24.98 |
2020-11-30 | 25.28 | 25.07 | 25.22 | 25.13 | 86400.0 | 24.95 |
2020-11-27 | 25.35 | 25.14 | 25.18 | 25.35 | 19800.0 | 25.17 |
2020-11-25 | 25.2 | 25.05 | 25.07 | 25.16 | 52900.0 | 24.98 |
2020-11-24 | 25.18 | 25.03 | 25.13 | 25.07 | 90600.0 | 24.89 |
2020-11-23 | 25.15 | 25.01 | 25.13 | 25.11 | 126900.0 | 24.93 |
2020-11-20 | 25.22 | 25.15 | 25.19 | 25.17 | 61900.0 | 24.99 |
2020-11-19 | 25.24 | 25.19 | 25.2 | 25.22 | 33300.0 | 25.04 |
2020-11-18 | 25.24 | 25.18 | 25.23 | 25.22 | 56600.0 | 25.04 |
2020-11-17 | 25.25 | 25.07 | 25.07 | 25.21 | 74500.0 | 25.03 |
2020-11-16 | 25.25 | 25.12 | 25.25 | 25.16 | 98500.0 | 24.98 |
2020-11-13 | 25.23 | 25.16 | 25.23 | 25.18 | 55800.0 | 25.0 |
2020-11-12 | 25.36 | 25.17 | 25.3 | 25.29 | 88700.0 | 25.04 |
2020-11-11 | 25.25 | 25.08 | 25.13 | 25.25 | 96100.0 | 25.01 |
2020-11-10 | 25.22 | 25.11 | 25.14 | 25.11 | 67200.0 | 24.87 |
2020-11-09 | 25.25 | 25.02 | 25.18 | 25.17 | 103500.0 | 24.93 |
2020-11-06 | 25.24 | 24.99 | 25.1 | 25.2 | 70100.0 | 24.96 |
2020-11-05 | 25.15 | 25.0 | 25.07 | 25.0 | 68600.0 | 24.76 |
2020-11-04 | 25.15 | 24.95 | 24.95 | 25.05 | 71700.0 | 24.81 |
2020-11-03 | 25.06 | 24.95 | 25.03 | 24.98 | 86000.0 | 24.74 |
2020-11-02 | 25.08 | 24.86 | 24.99 | 24.92 | 187600.0 | 24.68 |
2020-10-30 | 24.99 | 24.83 | 24.95 | 24.86 | 48800.0 | 24.62 |
2020-10-29 | 25.0 | 24.83 | 24.87 | 24.91 | 96400.0 | 24.67 |
2020-10-28 | 24.94 | 24.78 | 24.9 | 24.88 | 79600.0 | 24.64 |
2020-10-27 | 24.99 | 24.87 | 24.9 | 24.92 | 53800.0 | 24.68 |
2020-10-26 | 25.05 | 24.82 | 24.98 | 24.87 | 72100.0 | 24.63 |
2020-10-23 | 25.05 | 24.97 | 25.03 | 24.99 | 57000.0 | 24.75 |
2020-10-22 | 25.47 | 24.99 | 25.08 | 25.01 | 70100.0 | 24.77 |
2020-10-21 | 25.1 | 24.92 | 24.98 | 25.07 | 55800.0 | 24.83 |
2020-10-20 | 25.01 | 24.8 | 24.8 | 24.98 | 35800.0 | 24.74 |
2020-10-19 | 24.89 | 24.78 | 24.86 | 24.79 | 75500.0 | 24.55 |
2020-10-16 | 24.91 | 24.75 | 24.78 | 24.88 | 61100.0 | 24.64 |
2020-10-15 | 24.93 | 24.73 | 24.93 | 24.85 | 44700.0 | 24.61 |
2020-10-14 | 24.93 | 24.8 | 24.89 | 24.89 | 54200.0 | 24.65 |
2020-10-13 | 24.94 | 24.82 | 24.85 | 24.89 | 77100.0 | 24.59 |
2020-10-12 | 24.97 | 24.71 | 24.9 | 24.8 | 122800.0 | 24.5 |
2020-10-09 | 25.02 | 24.87 | 24.9 | 24.9 | 88800.0 | 24.6 |
2020-10-08 | 25.1 | 24.9 | 24.9 | 24.92 | 107100.0 | 24.62 |
2020-10-07 | 25.04 | 24.9 | 24.95 | 24.9 | 96100.0 | 24.6 |
2020-10-06 | 25.05 | 24.91 | 24.91 | 25.0 | 88500.0 | 24.7 |
2020-10-05 | 25.06 | 24.86 | 25.01 | 24.86 | 64100.0 | 24.56 |
2020-10-02 | 25.1 | 24.91 | 25.04 | 25.0 | 106700.0 | 24.7 |
2020-10-01 | 25.1 | 25.01 | 25.04 | 25.06 | 79500.0 | 24.76 |
2020-09-30 | 25.06 | 24.84 | 24.84 | 24.99 | 71700.0 | 24.69 |
2020-09-29 | 25.0 | 24.88 | 24.99 | 24.9 | 56900.0 | 24.6 |
2020-09-28 | 25.05 | 24.9 | 25.0 | 24.98 | 54100.0 | 24.68 |
2020-09-25 | 25.06 | 24.92 | 24.92 | 25.0 | 143000.0 | 24.7 |
2020-09-24 | 24.92 | 24.71 | 24.71 | 24.9 | 70400.0 | 24.6 |
2020-09-23 | 25.0 | 24.88 | 24.93 | 24.92 | 56800.0 | 24.62 |
2020-09-22 | 24.99 | 24.9 | 24.93 | 24.99 | 63500.0 | 24.69 |
2020-09-21 | 25.0 | 24.86 | 24.96 | 24.95 | 90200.0 | 24.65 |
2020-09-18 | 25.02 | 24.93 | 24.99 | 24.98 | 28600.0 | 24.68 |
2020-09-17 | 25.0 | 24.88 | 24.94 | 25.0 | 64200.0 | 24.7 |
2020-09-16 | 25.04 | 24.94 | 25.04 | 24.99 | 72300.0 | 24.69 |
2020-09-15 | 25.02 | 24.86 | 24.9 | 25.0 | 89500.0 | 24.7 |
2020-09-14 | 24.99 | 24.9 | 24.95 | 24.95 | 158600.0 | 24.65 |
2020-09-11 | 25.0 | 24.92 | 24.94 | 25.0 | 73100.0 | 24.63 |
2020-09-10 | 24.97 | 24.89 | 24.9 | 24.97 | 108300.0 | 24.61 |
2020-09-09 | 24.9 | 24.75 | 24.75 | 24.9 | 80500.0 | 24.54 |
2020-09-08 | 24.75 | 24.53 | 24.64 | 24.75 | 84500.0 | 24.39 |
2020-09-04 | 24.62 | 24.41 | 24.62 | 24.58 | 85500.0 | 24.22 |
2020-09-03 | 24.62 | 24.45 | 24.5 | 24.51 | 123000.0 | 24.15 |
2020-09-02 | 24.89 | 24.47 | 24.8 | 24.6 | 189100.0 | 24.24 |
2020-09-01 | 24.87 | 24.71 | 24.75 | 24.83 | 129300.0 | 24.47 |
2020-08-31 | 24.82 | 24.6 | 24.6 | 24.76 | 85400.0 | 24.4 |
2020-08-28 | 24.62 | 24.3 | 24.3 | 24.57 | 78100.0 | 24.21 |
2020-08-27 | 24.51 | 24.33 | 24.51 | 24.34 | 115600.0 | 23.98 |
2020-08-26 | 24.7 | 24.47 | 24.7 | 24.5 | 138900.0 | 24.14 |
2020-08-25 | 24.76 | 24.62 | 24.76 | 24.68 | 140600.0 | 24.32 |
2020-08-24 | 24.81 | 24.68 | 24.77 | 24.78 | 95200.0 | 24.42 |
2020-08-21 | 24.8 | 24.68 | 24.75 | 24.77 | 71000.0 | 24.41 |
2020-08-20 | 24.83 | 24.66 | 24.67 | 24.75 | 109800.0 | 24.39 |
2020-08-19 | 25.0 | 24.74 | 25.0 | 24.74 | 105900.0 | 24.38 |
2020-08-18 | 25.04 | 24.96 | 25.0 | 25.0 | 100700.0 | 24.63 |
2020-08-17 | 25.03 | 24.94 | 24.99 | 25.0 | 97200.0 | 24.63 |
2020-08-14 | 25.0 | 24.92 | 24.99 | 24.97 | 236300.0 | 24.61 |
2020-08-13 | 25.05 | 24.93 | 24.97 | 25.02 | 213300.0 | 24.65 |
2020-08-12 | 25.06 | 24.95 | 25.04 | 25.05 | 99600.0 | 24.62 |
2020-08-11 | 25.08 | 25.03 | 25.08 | 25.05 | 74000.0 | 24.62 |
2020-08-10 | 25.09 | 25.02 | 25.05 | 25.08 | 81600.0 | 24.65 |
2020-08-07 | 25.05 | 25.0 | 25.01 | 25.01 | 135800.0 | 24.58 |
2020-08-06 | 25.08 | 24.95 | 24.98 | 25.03 | 83300.0 | 24.6 |
2020-08-05 | 25.06 | 24.97 | 24.97 | 25.03 | 90600.0 | 24.6 |
2020-08-04 | 25.0 | 24.88 | 24.88 | 24.98 | 129700.0 | 24.55 |
2020-08-03 | 25.0 | 24.81 | 24.86 | 24.87 | 260200.0 | 24.45 |
2020-07-31 | 24.83 | 24.75 | 24.75 | 24.78 | 168000.0 | 24.36 |
2020-07-30 | 24.74 | 24.7 | 24.7 | 24.74 | 210600.0 | 24.32 |
2020-07-29 | 24.75 | 24.66 | 24.66 | 24.68 | 212000.0 | 24.26 |
2020-07-28 | 24.74 | 24.66 | 24.67 | 24.67 | 176300.0 | 24.25 |
2020-07-27 | 24.69 | 24.47 | 24.47 | 24.65 | 259000.0 | 24.23 |
2020-07-24 | 24.56 | 24.47 | 24.56 | 24.55 | 175200.0 | 24.13 |
2020-07-23 | 24.54 | 24.47 | 24.47 | 24.53 | 168700.0 | 24.11 |
2020-07-22 | 24.52 | 24.41 | 24.44 | 24.45 | 264700.0 | 24.03 |
2020-07-21 | 24.45 | 24.31 | 24.31 | 24.42 | 206900.0 | 24.0 |
2020-07-20 | 24.38 | 24.25 | 24.26 | 24.32 | 134000.0 | 23.91 |
2020-07-17 | 24.31 | 24.09 | 24.11 | 24.3 | 124200.0 | 23.89 |
2020-07-16 | 24.18 | 24.02 | 24.17 | 24.08 | 67100.0 | 23.67 |
2020-07-15 | 24.18 | 24.04 | 24.11 | 24.11 | 76600.0 | 23.7 |
2020-07-14 | 24.18 | 24.1 | 24.14 | 24.13 | 58000.0 | 23.72 |
2020-07-13 | 24.21 | 24.13 | 24.19 | 24.15 | 65200.0 | 23.68 |
2020-07-10 | 24.21 | 24.02 | 24.14 | 24.15 | 93500.0 | 23.68 |
2020-07-09 | 24.25 | 24.08 | 24.16 | 24.18 | 87300.0 | 23.71 |
2020-07-08 | 24.11 | 23.95 | 24.0 | 24.05 | 111200.0 | 23.58 |
2020-07-07 | 23.99 | 23.78 | 23.81 | 23.99 | 72500.0 | 23.52 |
2020-07-06 | 23.87 | 23.71 | 23.81 | 23.78 | 74700.0 | 23.31 |
2020-07-02 | 23.85 | 23.62 | 23.82 | 23.74 | 84500.0 | 23.28 |
2020-07-01 | 23.9 | 23.64 | 23.8 | 23.69 | 117000.0 | 23.23 |
2020-06-30 | 23.8 | 23.67 | 23.67 | 23.76 | 138200.0 | 23.29 |
2020-06-29 | 23.75 | 23.64 | 23.75 | 23.74 | 112400.0 | 23.28 |
2020-06-26 | 23.75 | 23.65 | 23.75 | 23.69 | 61300.0 | 23.23 |
2020-06-25 | 24.0 | 23.7 | 23.86 | 23.71 | 75500.0 | 23.25 |
2020-06-24 | 23.89 | 23.73 | 23.89 | 23.79 | 78200.0 | 23.32 |
2020-06-23 | 23.86 | 23.75 | 23.86 | 23.8 | 79400.0 | 23.33 |
2020-06-22 | 23.87 | 23.68 | 23.69 | 23.75 | 80700.0 | 23.29 |
2020-06-19 | 23.87 | 23.66 | 23.66 | 23.75 | 88300.0 | 23.29 |
2020-06-18 | 23.99 | 23.64 | 23.99 | 23.72 | 120100.0 | 23.26 |
2020-06-17 | 23.95 | 23.84 | 23.94 | 23.86 | 79400.0 | 23.39 |
2020-06-16 | 23.95 | 23.66 | 23.66 | 23.95 | 97800.0 | 23.48 |
2020-06-15 | 23.78 | 23.69 | 23.78 | 23.73 | 73900.0 | 23.27 |
2020-06-12 | 23.95 | 23.73 | 23.79 | 23.78 | 90400.0 | 23.31 |
2020-06-11 | 23.9 | 23.69 | 23.88 | 23.82 | 106100.0 | 23.29 |
2020-06-10 | 23.95 | 23.78 | 23.85 | 23.94 | 83300.0 | 23.41 |
2020-06-09 | 23.82 | 23.65 | 23.75 | 23.79 | 60400.0 | 23.26 |
2020-06-08 | 23.82 | 23.67 | 23.67 | 23.73 | 85900.0 | 23.2 |
2020-06-05 | 23.9 | 23.69 | 23.83 | 23.73 | 153800.0 | 23.2 |
2020-06-04 | 23.91 | 23.74 | 23.85 | 23.78 | 98100.0 | 23.25 |
2020-06-03 | 23.93 | 23.78 | 23.85 | 23.82 | 135200.0 | 23.29 |
2020-06-02 | 23.94 | 23.77 | 23.84 | 23.85 | 117800.0 | 23.32 |
2020-06-01 | 23.95 | 23.76 | 23.82 | 23.82 | 134900.0 | 23.29 |
2020-05-29 | 23.76 | 23.47 | 23.53 | 23.7 | 121800.0 | 23.18 |
2020-05-28 | 23.59 | 23.38 | 23.49 | 23.48 | 120800.0 | 22.96 |
2020-05-27 | 23.5 | 23.15 | 23.5 | 23.4 | 143000.0 | 22.88 |
2020-05-26 | 23.44 | 23.17 | 23.2 | 23.32 | 134300.0 | 22.8 |
2020-05-22 | 23.17 | 23.01 | 23.1 | 23.1 | 64700.0 | 22.59 |
2020-05-21 | 23.0 | 22.83 | 23.0 | 23.0 | 104100.0 | 22.49 |
2020-05-20 | 22.97 | 22.68 | 22.74 | 22.83 | 78300.0 | 22.32 |
2020-05-19 | 22.73 | 22.54 | 22.54 | 22.6 | 60800.0 | 22.1 |
2020-05-18 | 22.72 | 22.45 | 22.69 | 22.53 | 60600.0 | 22.03 |
2020-05-15 | 22.57 | 22.47 | 22.52 | 22.5 | 39100.0 | 22.0 |
2020-05-14 | 22.59 | 22.2 | 22.34 | 22.48 | 104100.0 | 21.98 |
2020-05-13 | 22.68 | 22.36 | 22.66 | 22.37 | 77700.0 | 21.81 |
2020-05-12 | 22.72 | 22.45 | 22.6 | 22.57 | 94400.0 | 22.01 |
2020-05-11 | 22.58 | 22.35 | 22.52 | 22.42 | 93700.0 | 21.86 |
2020-05-08 | 22.64 | 22.4 | 22.55 | 22.5 | 52100.0 | 21.94 |
2020-05-07 | 22.45 | 22.27 | 22.29 | 22.42 | 55600.0 | 21.86 |
2020-05-06 | 22.49 | 22.25 | 22.33 | 22.33 | 80100.0 | 21.78 |
2020-05-05 | 22.47 | 22.2 | 22.2 | 22.47 | 89800.0 | 21.91 |
2020-05-04 | 22.25 | 22.08 | 22.15 | 22.18 | 98400.0 | 21.63 |
2020-05-01 | 22.29 | 22.1 | 22.1 | 22.15 | 140100.0 | 21.6 |
2020-04-30 | 22.28 | 22.05 | 22.15 | 22.21 | 107000.0 | 21.66 |
2020-04-29 | 22.45 | 22.16 | 22.16 | 22.18 | 120100.0 | 21.63 |
2020-04-28 | 22.41 | 22.06 | 22.39 | 22.2 | 192200.0 | 21.65 |
2020-04-27 | 22.26 | 22.05 | 22.16 | 22.17 | 181400.0 | 21.62 |
2020-04-24 | 22.61 | 22.22 | 22.61 | 22.42 | 145100.0 | 21.86 |
2020-04-23 | 22.82 | 22.5 | 22.82 | 22.54 | 140400.0 | 21.98 |
2020-04-22 | 22.95 | 22.59 | 22.66 | 22.66 | 97200.0 | 22.1 |
2020-04-21 | 23.02 | 22.58 | 22.9 | 22.66 | 116000.0 | 22.1 |
2020-04-20 | 23.1 | 22.82 | 23.0 | 22.91 | 89000.0 | 22.34 |
2020-04-17 | 23.33 | 22.93 | 23.29 | 22.97 | 129100.0 | 22.4 |
2020-04-16 | 23.16 | 22.87 | 22.89 | 23.1 | 102100.0 | 22.53 |
2020-04-15 | 23.14 | 22.78 | 22.89 | 23.04 | 172300.0 | 22.47 |
2020-04-14 | 22.94 | 22.74 | 22.94 | 22.93 | 386600.0 | 22.36 |
2020-04-13 | 23.14 | 22.25 | 23.13 | 22.93 | 184800.0 | 22.3 |
2020-04-09 | 23.5 | 22.59 | 22.59 | 23.32 | 259000.0 | 22.68 |
2020-04-08 | 22.79 | 22.22 | 22.22 | 22.37 | 266400.0 | 21.76 |
2020-04-07 | 22.7 | 22.1 | 22.63 | 22.32 | 179400.0 | 21.71 |
2020-04-06 | 22.73 | 21.95 | 22.73 | 22.3 | 171000.0 | 21.69 |
2020-04-03 | 22.89 | 21.95 | 22.19 | 21.95 | 192600.0 | 21.35 |
2020-04-02 | 22.49 | 22.0 | 22.25 | 22.42 | 209600.0 | 21.8 |
2020-04-01 | 22.6 | 22.17 | 22.6 | 22.37 | 299200.0 | 21.76 |
2020-03-31 | 23.19 | 22.61 | 22.84 | 22.68 | 177600.0 | 22.06 |
2020-03-30 | 23.5 | 22.21 | 22.21 | 22.9 | 369800.0 | 22.27 |
2020-03-27 | 22.26 | 21.79 | 22.0 | 22.12 | 342900.0 | 21.51 |
2020-03-26 | 22.46 | 21.82 | 21.86 | 22.23 | 389500.0 | 21.62 |
2020-03-25 | 22.33 | 20.31 | 20.4 | 21.85 | 371100.0 | 21.25 |
2020-03-24 | 20.56 | 19.9 | 19.96 | 20.31 | 338800.0 | 19.75 |
2020-03-23 | 20.0 | 19.18 | 20.0 | 19.7 | 528500.0 | 19.16 |
2020-03-20 | 21.26 | 19.3 | 20.24 | 20.4 | 972600.0 | 19.84 |
2020-03-19 | 20.39 | 19.17 | 19.65 | 19.87 | 873400.0 | 19.32 |
2020-03-18 | 22.1 | 18.62 | 21.98 | 19.78 | 594900.0 | 19.24 |
2020-03-17 | 22.78 | 22.3 | 22.57 | 22.42 | 302600.0 | 21.8 |
2020-03-16 | 22.75 | 22.2 | 22.5 | 22.38 | 341600.0 | 21.77 |
2020-03-13 | 23.41 | 22.51 | 22.88 | 23.24 | 389500.0 | 22.6 |
2020-03-12 | 23.5 | 20.26 | 23.3 | 22.69 | 730000.0 | 22.01 |
2020-03-11 | 24.47 | 23.97 | 24.4 | 23.99 | 333000.0 | 23.27 |
2020-03-10 | 24.82 | 24.41 | 24.8 | 24.5 | 186400.0 | 23.76 |
2020-03-09 | 24.92 | 24.45 | 24.89 | 24.82 | 231100.0 | 24.07 |
2020-03-06 | 25.1 | 24.96 | 25.0 | 25.0 | 261400.0 | 24.25 |
2020-03-05 | 25.01 | 24.53 | 24.53 | 25.0 | 793800.0 | 24.25 |
2020-03-04 | 24.81 | 24.58 | 24.6 | 24.73 | 412900.0 | 23.98 |
2020-03-03 | 24.67 | 24.47 | 24.57 | 24.63 | 330500.0 | 23.89 |
2020-03-02 | 24.6 | 24.2 | 24.2 | 24.51 | 272700.0 | 23.77 |
2020-02-28 | 24.6 | 24.24 | 24.55 | 24.36 | 388600.0 | 23.63 |
2020-02-27 | 24.75 | 24.58 | 24.75 | 24.65 | 310700.0 | 23.91 |
2020-02-26 | 24.75 | 24.57 | 24.57 | 24.75 | 221400.0 | 24.0 |
2020-02-25 | 24.69 | 24.52 | 24.62 | 24.67 | 174600.0 | 23.93 |
2020-02-24 | 24.65 | 24.58 | 24.62 | 24.6 | 114400.0 | 23.86 |
2020-02-21 | 24.65 | 24.56 | 24.57 | 24.56 | 170100.0 | 23.82 |
2020-02-20 | 24.6 | 24.51 | 24.55 | 24.6 | 95200.0 | 23.86 |
2020-02-19 | 24.54 | 24.42 | 24.51 | 24.53 | 121400.0 | 23.79 |
2020-02-18 | 24.5 | 24.45 | 24.47 | 24.47 | 88400.0 | 23.73 |