| 名前 | Cathay General Bancorp Common Stock |
| ティッカー | CATY |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 38.19 | 37.35 | 37.95 | 37.71 | 334800.0 | 37.71 |
| 2021-02-12 | 37.67 | 36.45 | 37.02 | 37.42 | 290800.0 | 37.42 |
| 2021-02-11 | 37.51 | 36.49 | 37.07 | 37.24 | 606100.0 | 37.24 |
| 2021-02-10 | 37.76 | 37.02 | 37.76 | 37.18 | 466700.0 | 37.18 |
| 2021-02-09 | 37.81 | 36.95 | 37.14 | 37.55 | 352500.0 | 37.55 |
| 2021-02-08 | 37.19 | 35.48 | 36.51 | 37.19 | 351800.0 | 37.19 |
| 2021-02-05 | 36.26 | 35.57 | 36.24 | 36.18 | 306100.0 | 36.18 |
| 2021-02-04 | 36.24 | 34.86 | 35.23 | 35.95 | 404600.0 | 35.95 |
| 2021-02-03 | 35.83 | 34.74 | 35.17 | 35.23 | 228700.0 | 35.23 |
| 2021-02-02 | 35.65 | 34.62 | 35.1 | 35.43 | 337600.0 | 35.43 |
| 2021-02-01 | 34.79 | 33.44 | 33.97 | 34.58 | 271700.0 | 34.58 |
| 2021-01-29 | 35.47 | 33.7 | 35.37 | 33.82 | 455500.0 | 33.82 |
| 2021-01-28 | 37.0 | 35.05 | 36.99 | 35.34 | 582100.0 | 35.34 |
| 2021-01-27 | 36.08 | 34.35 | 35.06 | 34.87 | 510800.0 | 34.87 |
| 2021-01-26 | 36.82 | 36.08 | 36.82 | 36.17 | 274900.0 | 36.17 |
| 2021-01-25 | 36.59 | 35.56 | 36.37 | 36.49 | 354400.0 | 36.49 |
| 2021-01-22 | 36.91 | 35.22 | 35.22 | 36.82 | 362000.0 | 36.82 |
| 2021-01-21 | 36.97 | 35.38 | 36.68 | 35.55 | 301800.0 | 35.55 |
| 2021-01-20 | 36.96 | 36.11 | 36.96 | 36.71 | 285500.0 | 36.71 |
| 2021-01-19 | 37.03 | 36.39 | 36.88 | 36.91 | 255700.0 | 36.91 |
| 2021-01-15 | 37.05 | 36.16 | 36.35 | 36.59 | 326300.0 | 36.59 |
| 2021-01-14 | 37.18 | 35.86 | 36.5 | 37.04 | 286100.0 | 37.04 |
| 2021-01-13 | 36.53 | 35.01 | 36.24 | 36.11 | 239500.0 | 36.11 |
| 2021-01-12 | 36.85 | 35.77 | 36.13 | 36.53 | 267900.0 | 36.53 |
| 2021-01-11 | 35.76 | 34.66 | 34.66 | 35.67 | 331400.0 | 35.67 |
| 2021-01-08 | 36.11 | 34.25 | 36.11 | 34.92 | 345600.0 | 34.92 |
| 2021-01-07 | 36.23 | 35.37 | 35.55 | 36.05 | 476700.0 | 36.05 |
| 2021-01-06 | 35.91 | 32.2 | 33.18 | 35.03 | 765800.0 | 35.03 |
| 2021-01-05 | 32.64 | 31.52 | 32.05 | 32.23 | 362500.0 | 32.23 |
| 2021-01-04 | 32.66 | 31.23 | 32.47 | 31.99 | 380200.0 | 31.99 |
| 2020-12-31 | 32.37 | 31.65 | 32.03 | 32.19 | 358600.0 | 32.19 |
| 2020-12-30 | 32.21 | 31.45 | 31.6 | 31.93 | 175100.0 | 31.93 |
| 2020-12-29 | 32.94 | 30.88 | 32.17 | 31.67 | 278300.0 | 31.67 |
| 2020-12-28 | 32.89 | 31.61 | 31.64 | 32.3 | 393700.0 | 32.3 |
| 2020-12-24 | 31.61 | 30.98 | 31.61 | 31.5 | 132600.0 | 31.5 |
| 2020-12-23 | 31.61 | 30.51 | 30.6 | 31.54 | 275400.0 | 31.54 |
| 2020-12-22 | 30.95 | 30.25 | 30.84 | 30.35 | 324700.0 | 30.35 |
| 2020-12-21 | 31.05 | 30.34 | 30.69 | 30.61 | 340000.0 | 30.61 |
| 2020-12-18 | 31.55 | 30.35 | 31.36 | 30.58 | 1283100.0 | 30.58 |
| 2020-12-17 | 31.41 | 30.72 | 31.15 | 31.26 | 394900.0 | 31.26 |
| 2020-12-16 | 31.32 | 30.47 | 31.03 | 31.1 | 320800.0 | 31.1 |
| 2020-12-15 | 31.41 | 30.31 | 30.68 | 31.03 | 374500.0 | 31.03 |
| 2020-12-14 | 30.99 | 29.91 | 30.72 | 30.35 | 422800.0 | 30.35 |
| 2020-12-11 | 30.82 | 29.96 | 30.07 | 30.19 | 312400.0 | 30.19 |
| 2020-12-10 | 30.66 | 29.7 | 29.75 | 30.58 | 367800.0 | 30.58 |
| 2020-12-09 | 30.88 | 29.93 | 30.51 | 30.01 | 476600.0 | 30.01 |
| 2020-12-08 | 30.27 | 29.61 | 29.61 | 30.1 | 467100.0 | 30.1 |
| 2020-12-07 | 30.63 | 29.72 | 30.39 | 30.1 | 541100.0 | 30.1 |
| 2020-12-04 | 30.49 | 29.59 | 29.59 | 30.48 | 298000.0 | 30.48 |
| 2020-12-03 | 29.71 | 28.6 | 29.28 | 29.42 | 457600.0 | 29.42 |
| 2020-12-02 | 29.25 | 28.27 | 28.57 | 29.05 | 276700.0 | 29.05 |
| 2020-12-01 | 29.23 | 28.12 | 28.87 | 28.66 | 576800.0 | 28.66 |
| 2020-11-30 | 29.62 | 28.1 | 29.38 | 28.25 | 699800.0 | 28.25 |
| 2020-11-27 | 30.71 | 30.04 | 30.51 | 30.38 | 297900.0 | 30.07 |
| 2020-11-25 | 30.81 | 29.6 | 30.72 | 30.76 | 294900.0 | 30.45 |
| 2020-11-24 | 31.17 | 29.83 | 29.9 | 31.15 | 566600.0 | 30.83 |
| 2020-11-23 | 29.54 | 28.78 | 29.19 | 29.2 | 445900.0 | 28.9 |
| 2020-11-20 | 29.04 | 28.22 | 28.47 | 28.75 | 283400.0 | 28.46 |
| 2020-11-19 | 29.11 | 28.03 | 28.97 | 29.04 | 256300.0 | 28.74 |
| 2020-11-18 | 30.18 | 29.16 | 29.73 | 29.21 | 407600.0 | 28.91 |
| 2020-11-17 | 29.64 | 27.36 | 28.58 | 29.6 | 409500.0 | 29.3 |
| 2020-11-16 | 29.35 | 28.05 | 28.8 | 29.33 | 299400.0 | 29.03 |
| 2020-11-13 | 27.97 | 27.12 | 27.59 | 27.62 | 274300.0 | 27.34 |
| 2020-11-12 | 27.29 | 26.43 | 26.7 | 27.25 | 539600.0 | 26.97 |
| 2020-11-11 | 28.47 | 26.87 | 28.43 | 27.44 | 554500.0 | 27.16 |
| 2020-11-10 | 28.46 | 26.87 | 27.32 | 28.35 | 788600.0 | 28.06 |
| 2020-11-09 | 27.72 | 25.47 | 25.52 | 27.02 | 640200.0 | 26.74 |
| 2020-11-06 | 24.32 | 23.55 | 24.17 | 23.61 | 239200.0 | 23.37 |
| 2020-11-05 | 24.16 | 23.51 | 23.51 | 23.88 | 378900.0 | 23.64 |
| 2020-11-04 | 25.1 | 23.11 | 24.68 | 23.16 | 532100.0 | 22.92 |
| 2020-11-03 | 25.43 | 24.68 | 24.8 | 25.29 | 470100.0 | 25.03 |
| 2020-11-02 | 24.5 | 23.6 | 23.9 | 24.34 | 375600.0 | 24.09 |
| 2020-10-30 | 23.68 | 22.5 | 22.5 | 23.53 | 382100.0 | 23.29 |
| 2020-10-29 | 23.38 | 22.39 | 22.86 | 23.29 | 313300.0 | 23.05 |
| 2020-10-28 | 23.58 | 22.88 | 23.05 | 23.02 | 316400.0 | 22.79 |
| 2020-10-27 | 24.87 | 23.28 | 24.87 | 23.34 | 572400.0 | 23.1 |
| 2020-10-26 | 24.17 | 23.52 | 23.88 | 24.08 | 338400.0 | 23.83 |
| 2020-10-23 | 24.88 | 24.08 | 24.5 | 24.23 | 240400.0 | 23.98 |
| 2020-10-22 | 24.41 | 23.39 | 23.39 | 24.38 | 391700.0 | 24.13 |
| 2020-10-21 | 23.65 | 23.32 | 23.32 | 23.43 | 251100.0 | 23.19 |
| 2020-10-20 | 23.71 | 23.23 | 23.27 | 23.31 | 201700.0 | 23.07 |
| 2020-10-19 | 23.62 | 22.92 | 23.54 | 22.98 | 146800.0 | 22.75 |
| 2020-10-16 | 23.63 | 22.94 | 23.23 | 23.36 | 185000.0 | 23.12 |
| 2020-10-15 | 23.44 | 22.12 | 22.12 | 23.43 | 286600.0 | 23.19 |
| 2020-10-14 | 23.5 | 22.59 | 23.24 | 22.67 | 259300.0 | 22.44 |
| 2020-10-13 | 23.94 | 23.16 | 23.77 | 23.3 | 174600.0 | 23.06 |
| 2020-10-12 | 24.09 | 23.73 | 23.75 | 24.0 | 255300.0 | 23.76 |
| 2020-10-09 | 24.23 | 23.7 | 24.11 | 23.83 | 197000.0 | 23.59 |
| 2020-10-08 | 24.21 | 23.76 | 24.21 | 23.9 | 384000.0 | 23.66 |
| 2020-10-07 | 24.05 | 23.42 | 23.53 | 23.94 | 529100.0 | 23.7 |
| 2020-10-06 | 24.05 | 23.1 | 23.68 | 23.16 | 476600.0 | 22.92 |
| 2020-10-05 | 23.4 | 22.48 | 22.51 | 23.39 | 363000.0 | 23.15 |
| 2020-10-02 | 22.34 | 21.27 | 21.27 | 22.21 | 321200.0 | 21.98 |
| 2020-10-01 | 21.88 | 21.34 | 21.58 | 21.7 | 344200.0 | 21.48 |
| 2020-09-30 | 22.18 | 21.48 | 21.9 | 21.68 | 355600.0 | 21.46 |
| 2020-09-29 | 21.9 | 21.43 | 21.88 | 21.71 | 375500.0 | 21.49 |
| 2020-09-28 | 22.18 | 21.66 | 21.73 | 22.01 | 329400.0 | 21.79 |
| 2020-09-25 | 21.4 | 20.78 | 20.85 | 21.29 | 267900.0 | 21.07 |
| 2020-09-24 | 21.67 | 20.59 | 20.89 | 21.14 | 282700.0 | 20.92 |
| 2020-09-23 | 21.77 | 20.86 | 21.26 | 20.88 | 409600.0 | 20.67 |
| 2020-09-22 | 21.87 | 21.04 | 21.58 | 21.16 | 454400.0 | 20.94 |
| 2020-09-21 | 23.43 | 21.16 | 22.29 | 21.49 | 492500.0 | 21.27 |
| 2020-09-18 | 23.4 | 22.67 | 23.31 | 22.85 | 1462300.0 | 22.62 |
| 2020-09-17 | 23.39 | 22.99 | 23.1 | 23.17 | 549200.0 | 22.93 |
| 2020-09-16 | 23.78 | 22.88 | 23.06 | 23.46 | 436400.0 | 23.22 |
| 2020-09-15 | 23.78 | 23.02 | 23.52 | 23.06 | 251600.0 | 22.82 |
| 2020-09-14 | 23.67 | 23.18 | 23.19 | 23.46 | 267600.0 | 23.22 |
| 2020-09-11 | 23.36 | 22.9 | 23.18 | 23.13 | 258900.0 | 22.89 |
| 2020-09-10 | 23.75 | 23.14 | 23.6 | 23.18 | 349400.0 | 22.94 |
| 2020-09-09 | 24.11 | 23.35 | 23.97 | 23.5 | 364800.0 | 23.26 |
| 2020-09-08 | 25.15 | 23.66 | 24.8 | 23.87 | 442100.0 | 23.63 |
| 2020-09-04 | 25.47 | 24.57 | 25.11 | 25.05 | 267900.0 | 24.79 |
| 2020-09-03 | 25.73 | 24.36 | 24.87 | 24.45 | 228300.0 | 24.2 |
| 2020-09-02 | 24.81 | 24.37 | 24.47 | 24.7 | 197200.0 | 24.45 |
| 2020-09-01 | 25.11 | 24.41 | 24.5 | 24.63 | 247200.0 | 24.38 |
| 2020-08-31 | 25.39 | 24.69 | 25.29 | 24.69 | 412400.0 | 24.44 |
| 2020-08-28 | 26.07 | 25.42 | 26.07 | 25.67 | 290700.0 | 25.1 |
| 2020-08-27 | 26.08 | 25.26 | 25.27 | 25.72 | 220100.0 | 25.15 |
| 2020-08-26 | 25.78 | 25.02 | 25.78 | 25.09 | 256600.0 | 24.53 |
| 2020-08-25 | 26.35 | 25.52 | 25.97 | 25.74 | 179800.0 | 25.17 |
| 2020-08-24 | 25.78 | 24.7 | 25.07 | 25.78 | 315100.0 | 25.21 |
| 2020-08-21 | 25.16 | 24.52 | 24.8 | 24.81 | 230700.0 | 24.26 |
| 2020-08-20 | 26.15 | 24.87 | 25.12 | 24.97 | 209500.0 | 24.42 |
| 2020-08-19 | 26.07 | 25.46 | 25.49 | 25.62 | 233200.0 | 25.05 |
| 2020-08-18 | 26.49 | 25.41 | 26.38 | 25.49 | 207300.0 | 24.93 |
| 2020-08-17 | 26.75 | 26.09 | 26.42 | 26.32 | 232600.0 | 25.74 |
| 2020-08-14 | 27.1 | 26.22 | 26.29 | 26.8 | 171500.0 | 26.21 |
| 2020-08-13 | 26.94 | 26.43 | 26.82 | 26.64 | 206400.0 | 26.05 |
| 2020-08-12 | 28.36 | 26.89 | 28.06 | 27.24 | 226600.0 | 26.64 |
| 2020-08-11 | 28.15 | 27.3 | 27.49 | 27.45 | 302200.0 | 26.84 |
| 2020-08-10 | 27.49 | 26.33 | 26.47 | 26.86 | 377800.0 | 26.26 |
| 2020-08-07 | 26.44 | 24.8 | 24.9 | 26.44 | 346100.0 | 25.85 |
| 2020-08-06 | 25.14 | 24.5 | 24.65 | 24.85 | 261900.0 | 24.3 |
| 2020-08-05 | 24.9 | 24.42 | 24.57 | 24.87 | 235800.0 | 24.32 |
| 2020-08-04 | 24.33 | 23.91 | 24.25 | 24.28 | 188400.0 | 23.74 |
| 2020-08-03 | 24.67 | 23.91 | 24.37 | 24.36 | 278700.0 | 23.82 |
| 2020-07-31 | 24.55 | 23.79 | 24.4 | 24.18 | 372300.0 | 23.64 |
| 2020-07-30 | 24.76 | 24.18 | 24.57 | 24.59 | 180300.0 | 24.05 |
| 2020-07-29 | 25.21 | 24.32 | 24.41 | 25.2 | 263200.0 | 24.64 |
| 2020-07-28 | 26.37 | 24.53 | 26.07 | 24.57 | 363200.0 | 24.03 |
| 2020-07-27 | 25.39 | 24.72 | 25.13 | 24.89 | 387600.0 | 24.34 |
| 2020-07-24 | 25.99 | 25.42 | 25.79 | 25.42 | 206100.0 | 24.86 |
| 2020-07-23 | 25.84 | 25.16 | 25.18 | 25.68 | 382000.0 | 25.11 |
| 2020-07-22 | 25.4 | 24.77 | 25.01 | 25.15 | 384500.0 | 24.59 |
| 2020-07-21 | 25.33 | 24.4 | 24.4 | 25.33 | 275500.0 | 24.77 |
| 2020-07-20 | 24.67 | 23.93 | 24.33 | 24.01 | 245200.0 | 23.48 |
| 2020-07-17 | 25.56 | 24.51 | 24.94 | 24.58 | 352000.0 | 24.04 |
| 2020-07-16 | 25.85 | 24.87 | 25.06 | 25.39 | 288000.0 | 24.83 |
| 2020-07-15 | 25.53 | 24.86 | 25.14 | 25.37 | 530300.0 | 24.81 |
| 2020-07-14 | 24.91 | 23.94 | 24.59 | 24.26 | 303300.0 | 23.72 |
| 2020-07-13 | 25.3 | 24.03 | 24.75 | 24.67 | 314000.0 | 24.12 |
| 2020-07-10 | 24.35 | 23.06 | 23.06 | 24.31 | 302600.0 | 23.77 |
| 2020-07-09 | 24.29 | 23.06 | 24.04 | 23.11 | 313300.0 | 22.6 |
| 2020-07-08 | 24.71 | 23.69 | 24.27 | 24.2 | 325900.0 | 23.66 |
| 2020-07-07 | 24.96 | 24.34 | 24.95 | 24.44 | 241900.0 | 23.9 |
| 2020-07-06 | 26.05 | 25.07 | 25.86 | 25.28 | 255300.0 | 24.72 |
| 2020-07-02 | 26.28 | 24.93 | 25.99 | 25.06 | 326500.0 | 24.5 |
| 2020-07-01 | 26.55 | 25.18 | 26.47 | 25.23 | 341600.0 | 24.67 |
| 2020-06-30 | 26.53 | 25.74 | 25.79 | 26.3 | 645200.0 | 25.72 |
| 2020-06-29 | 26.1 | 24.78 | 24.95 | 25.95 | 412300.0 | 25.38 |
| 2020-06-26 | 25.34 | 24.04 | 25.06 | 24.47 | 742900.0 | 23.93 |
| 2020-06-25 | 25.66 | 24.16 | 24.37 | 25.64 | 328000.0 | 25.07 |
| 2020-06-24 | 25.62 | 24.45 | 25.62 | 24.53 | 537400.0 | 23.99 |
| 2020-06-23 | 27.54 | 25.98 | 27.36 | 26.1 | 491600.0 | 25.52 |
| 2020-06-22 | 27.1 | 26.18 | 26.51 | 26.88 | 280600.0 | 26.28 |
| 2020-06-19 | 27.88 | 26.36 | 27.64 | 26.96 | 2300200.0 | 26.36 |
| 2020-06-18 | 27.43 | 26.42 | 26.47 | 27.11 | 359100.0 | 26.51 |
| 2020-06-17 | 28.5 | 26.81 | 28.12 | 26.85 | 337400.0 | 26.26 |
| 2020-06-16 | 28.52 | 26.99 | 27.93 | 27.99 | 412600.0 | 27.37 |
| 2020-06-15 | 26.91 | 24.97 | 25.14 | 26.65 | 382200.0 | 26.06 |
| 2020-06-12 | 27.05 | 25.22 | 27.05 | 26.21 | 468600.0 | 25.63 |
| 2020-06-11 | 27.28 | 25.53 | 26.99 | 25.63 | 476600.0 | 25.06 |
| 2020-06-10 | 30.65 | 28.48 | 30.24 | 28.51 | 467200.0 | 27.88 |
| 2020-06-09 | 31.1 | 29.77 | 30.16 | 30.52 | 384800.0 | 29.84 |
| 2020-06-08 | 31.31 | 30.25 | 30.51 | 30.98 | 335700.0 | 30.29 |
| 2020-06-05 | 30.79 | 29.57 | 29.67 | 30.06 | 431000.0 | 29.39 |
| 2020-06-04 | 28.4 | 27.27 | 27.72 | 28.2 | 392200.0 | 27.58 |
| 2020-06-03 | 28.53 | 27.42 | 27.42 | 27.9 | 381900.0 | 27.28 |
| 2020-06-02 | 27.35 | 26.4 | 27.21 | 26.64 | 288100.0 | 26.05 |
| 2020-06-01 | 27.58 | 26.8 | 27.1 | 26.85 | 407900.0 | 26.26 |
| 2020-05-29 | 27.59 | 26.77 | 27.27 | 27.19 | 444600.0 | 26.28 |
| 2020-05-28 | 28.99 | 27.56 | 28.99 | 27.83 | 379600.0 | 26.9 |
| 2020-05-27 | 28.78 | 27.26 | 28.5 | 28.53 | 478300.0 | 27.58 |
| 2020-05-26 | 27.36 | 25.57 | 26.2 | 27.13 | 550400.0 | 26.23 |
| 2020-05-22 | 25.61 | 24.8 | 25.37 | 24.96 | 283000.0 | 24.13 |
| 2020-05-21 | 25.71 | 25.18 | 25.31 | 25.26 | 447300.0 | 24.42 |
| 2020-05-20 | 25.69 | 24.63 | 24.63 | 25.48 | 394500.0 | 24.63 |
| 2020-05-19 | 25.23 | 23.99 | 25.16 | 24.0 | 318500.0 | 23.2 |
| 2020-05-18 | 25.53 | 23.88 | 24.2 | 25.42 | 515300.0 | 24.57 |
| 2020-05-15 | 23.03 | 22.56 | 22.57 | 22.79 | 386000.0 | 22.03 |
| 2020-05-14 | 23.05 | 21.42 | 22.05 | 23.0 | 594800.0 | 22.23 |
| 2020-05-13 | 24.1 | 22.23 | 24.07 | 22.7 | 504800.0 | 21.94 |
| 2020-05-12 | 25.54 | 24.45 | 25.54 | 24.49 | 599100.0 | 23.67 |
| 2020-05-11 | 25.62 | 24.74 | 25.6 | 25.44 | 683600.0 | 24.59 |
| 2020-05-08 | 26.26 | 25.11 | 25.11 | 26.22 | 363200.0 | 25.35 |
| 2020-05-07 | 24.96 | 24.19 | 24.43 | 24.34 | 351300.0 | 23.53 |
| 2020-05-06 | 25.38 | 23.65 | 24.97 | 23.95 | 357300.0 | 23.15 |
| 2020-05-05 | 26.47 | 24.75 | 26.37 | 24.78 | 342100.0 | 23.95 |
| 2020-05-04 | 26.01 | 25.28 | 25.81 | 25.71 | 349100.0 | 24.85 |
| 2020-05-01 | 27.2 | 25.76 | 27.09 | 26.19 | 420900.0 | 25.32 |
| 2020-04-30 | 28.26 | 27.31 | 27.82 | 27.92 | 508900.0 | 26.99 |
| 2020-04-29 | 29.25 | 27.09 | 27.56 | 28.9 | 579700.0 | 27.94 |
| 2020-04-28 | 26.94 | 25.45 | 25.52 | 26.55 | 566700.0 | 25.67 |
| 2020-04-27 | 25.9 | 23.93 | 24.28 | 25.4 | 453500.0 | 24.55 |
| 2020-04-24 | 24.04 | 23.03 | 23.4 | 23.88 | 346000.0 | 23.08 |
| 2020-04-23 | 23.78 | 22.78 | 22.91 | 23.27 | 356400.0 | 22.49 |
| 2020-04-22 | 23.82 | 22.57 | 23.55 | 22.71 | 277600.0 | 21.95 |
| 2020-04-21 | 23.35 | 22.43 | 22.56 | 22.96 | 279300.0 | 22.2 |
| 2020-04-20 | 24.05 | 22.29 | 22.73 | 23.45 | 299300.0 | 22.67 |
| 2020-04-17 | 23.81 | 22.78 | 22.78 | 23.43 | 432100.0 | 22.65 |
| 2020-04-16 | 23.06 | 21.28 | 22.94 | 21.97 | 431000.0 | 21.24 |
| 2020-04-15 | 23.71 | 22.77 | 23.09 | 23.01 | 412800.0 | 22.24 |
| 2020-04-14 | 25.26 | 23.74 | 25.26 | 24.22 | 350400.0 | 23.41 |
| 2020-04-13 | 26.14 | 24.22 | 26.08 | 24.5 | 348900.0 | 23.68 |
| 2020-04-09 | 26.48 | 24.79 | 25.0 | 26.2 | 628000.0 | 25.33 |
| 2020-04-08 | 24.62 | 23.04 | 23.81 | 24.16 | 604000.0 | 23.36 |
| 2020-04-07 | 25.1 | 23.06 | 24.71 | 23.28 | 743100.0 | 22.5 |
| 2020-04-06 | 23.3 | 22.29 | 22.39 | 23.2 | 582300.0 | 22.43 |
| 2020-04-03 | 22.69 | 20.82 | 22.27 | 21.31 | 381800.0 | 20.6 |
| 2020-04-02 | 22.96 | 21.49 | 21.53 | 22.55 | 523200.0 | 21.8 |
| 2020-04-01 | 22.25 | 21.16 | 21.76 | 21.68 | 602200.0 | 20.96 |
| 2020-03-31 | 23.31 | 22.23 | 22.41 | 22.95 | 555300.0 | 22.19 |
| 2020-03-30 | 22.9 | 21.67 | 22.73 | 22.71 | 523200.0 | 21.95 |
| 2020-03-27 | 23.33 | 20.97 | 21.73 | 22.55 | 540300.0 | 21.8 |
| 2020-03-26 | 22.99 | 20.15 | 20.82 | 22.82 | 590800.0 | 22.06 |
| 2020-03-25 | 21.59 | 20.12 | 21.28 | 20.61 | 476700.0 | 19.92 |
| 2020-03-24 | 21.13 | 18.61 | 19.87 | 20.97 | 451800.0 | 20.27 |
| 2020-03-23 | 19.52 | 17.58 | 19.38 | 18.68 | 551000.0 | 18.06 |
| 2020-03-20 | 21.36 | 18.74 | 20.79 | 19.19 | 910900.0 | 18.55 |
| 2020-03-19 | 21.26 | 18.5 | 19.22 | 20.88 | 589200.0 | 20.18 |
| 2020-03-18 | 20.2 | 18.56 | 19.66 | 19.66 | 905900.0 | 19.01 |
| 2020-03-17 | 21.4 | 18.93 | 20.13 | 21.21 | 1051500.0 | 20.5 |
| 2020-03-16 | 21.45 | 19.88 | 20.24 | 19.9 | 719200.0 | 19.24 |
| 2020-03-13 | 23.15 | 19.81 | 21.0 | 23.06 | 994100.0 | 22.29 |
| 2020-03-12 | 22.63 | 19.97 | 21.67 | 20.02 | 1239900.0 | 19.35 |
| 2020-03-11 | 25.06 | 22.99 | 24.7 | 23.34 | 674000.0 | 22.56 |
| 2020-03-10 | 26.08 | 24.05 | 25.69 | 25.59 | 690400.0 | 24.74 |
| 2020-03-09 | 27.32 | 24.6 | 26.75 | 24.66 | 706200.0 | 23.84 |
| 2020-03-06 | 29.67 | 28.5 | 28.5 | 29.17 | 442500.0 | 28.2 |
| 2020-03-05 | 30.54 | 29.2 | 30.27 | 29.62 | 401500.0 | 28.63 |
| 2020-03-04 | 31.44 | 30.13 | 30.87 | 31.25 | 370000.0 | 30.21 |
| 2020-03-03 | 32.22 | 30.41 | 31.92 | 30.53 | 409200.0 | 29.51 |
| 2020-03-02 | 32.18 | 30.76 | 30.93 | 32.13 | 401700.0 | 31.06 |
| 2020-02-28 | 31.83 | 30.17 | 31.19 | 30.78 | 539400.0 | 29.75 |
| 2020-02-27 | 34.08 | 32.46 | 32.8 | 32.47 | 475000.0 | 31.09 |
| 2020-02-26 | 34.21 | 33.29 | 34.0 | 33.44 | 297200.0 | 32.02 |
| 2020-02-25 | 35.16 | 33.78 | 35.16 | 33.83 | 371400.0 | 32.39 |
| 2020-02-24 | 35.47 | 35.03 | 35.23 | 35.16 | 208200.0 | 33.66 |
| 2020-02-21 | 36.7 | 36.07 | 36.65 | 36.25 | 179000.0 | 34.71 |
| 2020-02-20 | 36.91 | 36.39 | 36.4 | 36.73 | 174800.0 | 35.17 |
| 2020-02-19 | 36.73 | 36.47 | 36.62 | 36.53 | 157000.0 | 34.98 |
| 2020-02-18 | 36.79 | 36.06 | 36.55 | 36.45 | 162800.0 | 34.9 |