| 名前 | Cracker Barrel Old Country Store Inc Common Stock |
| ティッカー | CBRL |
| 国 | United States |
| 上場年 | 1981.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 150.0 | 145.29 | 149.87 | 147.06 | 221500.0 | 147.06 |
| 2021-02-12 | 150.55 | 146.56 | 149.77 | 149.5 | 255900.0 | 149.5 |
| 2021-02-11 | 150.59 | 147.78 | 150.0 | 150.04 | 264500.0 | 150.04 |
| 2021-02-10 | 152.0 | 149.0 | 149.3 | 149.63 | 188700.0 | 149.63 |
| 2021-02-09 | 150.74 | 147.09 | 147.75 | 149.3 | 335700.0 | 149.3 |
| 2021-02-08 | 149.4 | 145.3 | 147.17 | 148.88 | 294700.0 | 148.88 |
| 2021-02-05 | 150.4 | 146.35 | 148.81 | 147.77 | 209500.0 | 147.77 |
| 2021-02-04 | 148.84 | 142.96 | 144.19 | 147.23 | 281000.0 | 147.23 |
| 2021-02-03 | 144.83 | 139.12 | 139.12 | 143.12 | 265600.0 | 143.12 |
| 2021-02-02 | 140.81 | 138.38 | 140.81 | 139.49 | 255300.0 | 139.49 |
| 2021-02-01 | 138.56 | 133.18 | 135.42 | 138.21 | 236900.0 | 138.21 |
| 2021-01-29 | 138.25 | 133.88 | 137.32 | 135.31 | 383900.0 | 135.31 |
| 2021-01-28 | 140.3 | 135.21 | 138.65 | 138.52 | 246500.0 | 138.52 |
| 2021-01-27 | 139.19 | 133.45 | 134.99 | 136.66 | 325500.0 | 136.66 |
| 2021-01-26 | 141.75 | 136.0 | 141.61 | 136.3 | 201400.0 | 136.3 |
| 2021-01-25 | 142.42 | 138.26 | 138.8 | 139.8 | 239900.0 | 139.8 |
| 2021-01-22 | 140.13 | 137.38 | 139.61 | 139.89 | 164300.0 | 139.89 |
| 2021-01-21 | 143.05 | 139.61 | 142.44 | 139.96 | 186300.0 | 139.96 |
| 2021-01-20 | 143.97 | 140.07 | 140.96 | 143.15 | 268800.0 | 143.15 |
| 2021-01-19 | 142.69 | 139.77 | 141.57 | 141.4 | 177400.0 | 141.4 |
| 2021-01-15 | 142.73 | 138.71 | 142.62 | 141.06 | 250200.0 | 141.06 |
| 2021-01-14 | 144.98 | 141.47 | 141.78 | 143.09 | 235600.0 | 143.09 |
| 2021-01-13 | 141.31 | 139.0 | 140.06 | 140.11 | 186600.0 | 140.11 |
| 2021-01-12 | 142.58 | 138.06 | 138.64 | 140.97 | 290100.0 | 140.97 |
| 2021-01-11 | 139.12 | 133.53 | 133.9 | 138.06 | 263900.0 | 138.06 |
| 2021-01-08 | 136.72 | 134.32 | 134.78 | 136.54 | 399900.0 | 136.54 |
| 2021-01-07 | 135.35 | 132.63 | 134.32 | 134.27 | 262600.0 | 134.27 |
| 2021-01-06 | 135.46 | 130.01 | 130.01 | 133.97 | 322000.0 | 133.97 |
| 2021-01-05 | 130.29 | 126.8 | 126.8 | 129.78 | 289400.0 | 129.78 |
| 2021-01-04 | 132.48 | 123.74 | 131.92 | 126.53 | 453700.0 | 126.53 |
| 2020-12-31 | 133.62 | 130.39 | 132.75 | 131.92 | 238400.0 | 131.92 |
| 2020-12-30 | 136.5 | 132.13 | 134.58 | 132.84 | 202700.0 | 132.84 |
| 2020-12-29 | 137.2 | 133.7 | 137.12 | 135.23 | 170700.0 | 135.23 |
| 2020-12-28 | 138.98 | 134.65 | 136.72 | 137.47 | 300800.0 | 137.47 |
| 2020-12-24 | 136.97 | 132.82 | 136.64 | 135.05 | 225000.0 | 135.05 |
| 2020-12-23 | 137.0 | 133.91 | 136.6 | 135.7 | 269400.0 | 135.7 |
| 2020-12-22 | 136.21 | 132.59 | 134.59 | 135.55 | 231300.0 | 135.55 |
| 2020-12-21 | 134.6 | 128.51 | 131.06 | 133.89 | 250700.0 | 133.89 |
| 2020-12-18 | 137.85 | 133.65 | 135.9 | 134.77 | 440800.0 | 134.77 |
| 2020-12-17 | 136.97 | 133.93 | 135.73 | 135.86 | 356600.0 | 135.86 |
| 2020-12-16 | 138.43 | 134.63 | 136.25 | 136.49 | 204600.0 | 136.49 |
| 2020-12-15 | 137.8 | 134.59 | 135.0 | 136.96 | 268600.0 | 136.96 |
| 2020-12-14 | 137.04 | 133.86 | 136.34 | 134.98 | 345800.0 | 134.98 |
| 2020-12-11 | 137.0 | 134.71 | 135.65 | 135.05 | 431700.0 | 135.05 |
| 2020-12-10 | 136.69 | 132.91 | 133.29 | 136.42 | 208900.0 | 136.42 |
| 2020-12-09 | 135.29 | 132.2 | 133.94 | 135.1 | 240000.0 | 135.1 |
| 2020-12-08 | 135.0 | 131.23 | 131.34 | 132.96 | 395100.0 | 132.96 |
| 2020-12-07 | 142.99 | 130.88 | 140.85 | 131.39 | 659200.0 | 131.39 |
| 2020-12-04 | 147.47 | 139.5 | 147.47 | 141.14 | 732200.0 | 141.14 |
| 2020-12-03 | 147.32 | 139.0 | 139.19 | 144.58 | 680100.0 | 144.58 |
| 2020-12-02 | 142.31 | 138.7 | 140.73 | 141.66 | 443600.0 | 141.66 |
| 2020-12-01 | 142.68 | 139.58 | 141.81 | 142.1 | 510100.0 | 142.1 |
| 2020-11-30 | 142.92 | 138.55 | 142.92 | 139.58 | 330800.0 | 139.58 |
| 2020-11-27 | 146.07 | 142.68 | 145.32 | 143.06 | 106400.0 | 143.06 |
| 2020-11-25 | 145.35 | 142.19 | 144.0 | 144.98 | 206900.0 | 144.98 |
| 2020-11-24 | 145.75 | 141.62 | 142.8 | 145.4 | 287600.0 | 145.4 |
| 2020-11-23 | 142.0 | 138.5 | 140.94 | 141.69 | 242900.0 | 141.69 |
| 2020-11-20 | 139.6 | 135.69 | 137.3 | 139.14 | 267100.0 | 139.14 |
| 2020-11-19 | 139.31 | 135.9 | 136.51 | 138.96 | 206200.0 | 138.96 |
| 2020-11-18 | 139.49 | 136.53 | 137.31 | 136.91 | 228900.0 | 136.91 |
| 2020-11-17 | 139.52 | 134.12 | 135.0 | 137.15 | 324600.0 | 137.15 |
| 2020-11-16 | 137.43 | 132.38 | 133.99 | 135.94 | 367300.0 | 135.94 |
| 2020-11-13 | 130.43 | 127.13 | 127.44 | 129.73 | 171000.0 | 129.73 |
| 2020-11-12 | 129.9 | 125.87 | 127.57 | 127.07 | 311800.0 | 127.07 |
| 2020-11-11 | 135.99 | 128.17 | 135.08 | 129.87 | 469900.0 | 129.87 |
| 2020-11-10 | 140.0 | 132.51 | 136.65 | 134.8 | 642200.0 | 134.8 |
| 2020-11-09 | 149.19 | 132.0 | 134.43 | 137.29 | 1290700.0 | 137.29 |
| 2020-11-06 | 122.0 | 116.28 | 117.81 | 119.94 | 360800.0 | 119.94 |
| 2020-11-05 | 119.51 | 117.09 | 117.66 | 118.63 | 409000.0 | 118.63 |
| 2020-11-04 | 116.61 | 112.27 | 114.5 | 114.49 | 350800.0 | 114.49 |
| 2020-11-03 | 117.16 | 114.19 | 116.37 | 115.04 | 332500.0 | 115.04 |
| 2020-11-02 | 116.07 | 110.57 | 115.29 | 114.61 | 302900.0 | 114.61 |
| 2020-10-30 | 114.84 | 110.62 | 113.17 | 113.82 | 351400.0 | 113.82 |
| 2020-10-29 | 113.6 | 106.92 | 109.58 | 113.13 | 362000.0 | 113.13 |
| 2020-10-28 | 119.19 | 109.38 | 118.55 | 109.47 | 559700.0 | 109.47 |
| 2020-10-27 | 122.35 | 119.11 | 119.11 | 121.3 | 380500.0 | 121.3 |
| 2020-10-26 | 123.49 | 118.7 | 122.69 | 120.15 | 626100.0 | 120.15 |
| 2020-10-23 | 127.29 | 122.0 | 126.82 | 124.99 | 889900.0 | 124.99 |
| 2020-10-22 | 126.58 | 119.91 | 120.69 | 126.36 | 595600.0 | 126.36 |
| 2020-10-21 | 120.61 | 118.44 | 119.48 | 120.08 | 240600.0 | 120.08 |
| 2020-10-20 | 121.43 | 116.97 | 117.48 | 120.06 | 383100.0 | 120.06 |
| 2020-10-19 | 118.84 | 116.42 | 118.17 | 116.75 | 262300.0 | 116.75 |
| 2020-10-16 | 120.27 | 116.91 | 120.04 | 116.97 | 219600.0 | 116.97 |
| 2020-10-15 | 120.14 | 115.91 | 115.91 | 120.04 | 233100.0 | 120.04 |
| 2020-10-14 | 118.48 | 116.76 | 117.45 | 117.95 | 206300.0 | 117.95 |
| 2020-10-13 | 118.0 | 114.27 | 117.77 | 117.23 | 249300.0 | 117.23 |
| 2020-10-12 | 120.94 | 117.51 | 120.1 | 117.77 | 341500.0 | 117.77 |
| 2020-10-09 | 119.38 | 115.11 | 118.82 | 118.26 | 324800.0 | 118.26 |
| 2020-10-08 | 118.11 | 115.82 | 117.39 | 117.62 | 252400.0 | 117.62 |
| 2020-10-07 | 119.03 | 116.04 | 118.19 | 116.69 | 225100.0 | 116.69 |
| 2020-10-06 | 121.98 | 115.8 | 118.22 | 116.44 | 392300.0 | 116.44 |
| 2020-10-05 | 119.91 | 115.47 | 119.15 | 117.02 | 381900.0 | 117.02 |
| 2020-10-02 | 118.95 | 111.26 | 112.01 | 118.3 | 424600.0 | 118.3 |
| 2020-10-01 | 115.77 | 112.11 | 115.1 | 114.32 | 450800.0 | 114.32 |
| 2020-09-30 | 117.34 | 114.01 | 114.71 | 114.66 | 436400.0 | 114.66 |
| 2020-09-29 | 119.11 | 113.53 | 119.11 | 113.9 | 372000.0 | 113.9 |
| 2020-09-28 | 120.27 | 116.94 | 118.38 | 119.6 | 354300.0 | 119.6 |
| 2020-09-25 | 116.66 | 111.8 | 114.73 | 116.34 | 471500.0 | 116.34 |
| 2020-09-24 | 116.96 | 112.69 | 115.78 | 114.65 | 394200.0 | 114.65 |
| 2020-09-23 | 119.78 | 115.14 | 118.8 | 115.21 | 473400.0 | 115.21 |
| 2020-09-22 | 118.81 | 114.98 | 116.13 | 118.55 | 331100.0 | 118.55 |
| 2020-09-21 | 116.52 | 112.85 | 115.96 | 115.7 | 406200.0 | 115.7 |
| 2020-09-18 | 124.86 | 118.06 | 124.33 | 118.28 | 726800.0 | 118.28 |
| 2020-09-17 | 125.93 | 121.77 | 121.8 | 123.46 | 457500.0 | 123.46 |
| 2020-09-16 | 133.3 | 122.47 | 133.3 | 124.97 | 1073200.0 | 124.97 |
| 2020-09-15 | 137.39 | 128.4 | 135.79 | 131.21 | 806800.0 | 131.21 |
| 2020-09-14 | 139.79 | 134.54 | 138.07 | 138.1 | 475500.0 | 138.1 |
| 2020-09-11 | 138.09 | 133.71 | 138.09 | 136.79 | 417700.0 | 136.79 |
| 2020-09-10 | 139.65 | 136.18 | 136.85 | 137.1 | 498400.0 | 137.1 |
| 2020-09-09 | 136.45 | 132.23 | 133.66 | 136.14 | 378100.0 | 136.14 |
| 2020-09-08 | 136.37 | 133.3 | 133.5 | 133.3 | 301800.0 | 133.3 |
| 2020-09-04 | 138.18 | 133.38 | 137.11 | 136.29 | 268500.0 | 136.29 |
| 2020-09-03 | 139.56 | 132.12 | 137.0 | 135.21 | 288800.0 | 135.21 |
| 2020-09-02 | 138.58 | 135.68 | 136.34 | 136.53 | 248900.0 | 136.53 |
| 2020-09-01 | 136.78 | 130.75 | 133.31 | 135.9 | 382700.0 | 135.9 |
| 2020-08-31 | 138.63 | 133.56 | 138.63 | 133.71 | 516200.0 | 133.71 |
| 2020-08-28 | 139.6 | 130.24 | 130.49 | 138.68 | 869200.0 | 138.68 |
| 2020-08-27 | 130.14 | 122.96 | 122.96 | 129.87 | 556700.0 | 129.87 |
| 2020-08-26 | 123.2 | 121.04 | 121.99 | 121.85 | 251900.0 | 121.85 |
| 2020-08-25 | 123.81 | 120.93 | 121.44 | 122.15 | 343100.0 | 122.15 |
| 2020-08-24 | 121.27 | 116.29 | 119.27 | 120.65 | 254900.0 | 120.65 |
| 2020-08-21 | 119.07 | 115.03 | 115.03 | 117.94 | 174500.0 | 117.94 |
| 2020-08-20 | 117.81 | 114.5 | 115.0 | 116.77 | 353400.0 | 116.77 |
| 2020-08-19 | 117.99 | 115.91 | 117.17 | 116.27 | 218300.0 | 116.27 |
| 2020-08-18 | 117.97 | 114.16 | 116.76 | 117.56 | 264200.0 | 117.56 |
| 2020-08-17 | 120.8 | 116.71 | 120.19 | 117.99 | 189900.0 | 117.99 |
| 2020-08-14 | 120.62 | 117.79 | 117.79 | 119.71 | 150900.0 | 119.71 |
| 2020-08-13 | 121.2 | 117.77 | 118.85 | 119.45 | 185700.0 | 119.45 |
| 2020-08-12 | 123.47 | 117.74 | 122.63 | 119.72 | 350700.0 | 118.42 |
| 2020-08-11 | 124.15 | 119.79 | 120.01 | 120.66 | 518400.0 | 119.35 |
| 2020-08-10 | 119.5 | 116.19 | 116.92 | 118.06 | 254100.0 | 116.78 |
| 2020-08-07 | 116.44 | 113.91 | 114.1 | 116.42 | 244600.0 | 115.16 |
| 2020-08-06 | 116.48 | 111.6 | 111.6 | 115.1 | 302800.0 | 113.85 |
| 2020-08-05 | 113.22 | 111.28 | 113.01 | 112.14 | 239700.0 | 110.92 |
| 2020-08-04 | 112.75 | 108.99 | 108.99 | 111.25 | 306700.0 | 110.04 |
| 2020-08-03 | 110.49 | 107.88 | 110.22 | 108.99 | 236200.0 | 107.81 |
| 2020-07-31 | 112.89 | 108.9 | 112.89 | 110.47 | 306200.0 | 109.27 |
| 2020-07-30 | 113.29 | 110.12 | 110.75 | 112.52 | 305100.0 | 111.3 |
| 2020-07-29 | 114.94 | 108.64 | 109.16 | 112.67 | 567500.0 | 111.45 |
| 2020-07-28 | 109.4 | 105.83 | 106.34 | 108.21 | 213200.0 | 107.03 |
| 2020-07-27 | 109.41 | 105.15 | 109.34 | 106.9 | 344000.0 | 105.74 |
| 2020-07-24 | 110.0 | 106.43 | 106.43 | 109.33 | 406200.0 | 108.14 |
| 2020-07-23 | 108.05 | 104.06 | 105.26 | 106.84 | 325700.0 | 105.68 |
| 2020-07-22 | 107.8 | 103.62 | 103.85 | 106.1 | 310700.0 | 104.95 |
| 2020-07-21 | 106.38 | 103.95 | 104.35 | 105.05 | 197900.0 | 103.91 |
| 2020-07-20 | 106.27 | 102.02 | 106.0 | 103.22 | 230600.0 | 102.1 |
| 2020-07-17 | 108.4 | 105.86 | 108.24 | 106.19 | 238900.0 | 105.04 |
| 2020-07-16 | 110.47 | 106.84 | 108.62 | 107.8 | 334800.0 | 106.63 |
| 2020-07-15 | 111.49 | 103.89 | 104.37 | 111.04 | 506000.0 | 109.83 |
| 2020-07-14 | 101.81 | 98.29 | 99.74 | 101.18 | 278200.0 | 100.08 |
| 2020-07-13 | 103.25 | 98.8 | 100.66 | 100.47 | 548600.0 | 99.38 |
| 2020-07-10 | 100.62 | 96.16 | 97.76 | 99.46 | 675900.0 | 98.38 |
| 2020-07-09 | 103.21 | 97.61 | 103.0 | 98.16 | 592200.0 | 97.09 |
| 2020-07-08 | 103.41 | 99.25 | 102.76 | 103.23 | 494800.0 | 102.11 |
| 2020-07-07 | 106.5 | 102.51 | 105.17 | 103.05 | 390800.0 | 101.93 |
| 2020-07-06 | 107.85 | 103.42 | 107.31 | 107.36 | 517100.0 | 106.19 |
| 2020-07-02 | 112.37 | 105.47 | 112.25 | 105.93 | 368200.0 | 104.78 |
| 2020-07-01 | 113.0 | 107.71 | 110.5 | 109.3 | 439100.0 | 108.11 |
| 2020-06-30 | 111.29 | 107.01 | 108.34 | 110.91 | 430300.0 | 109.71 |
| 2020-06-29 | 109.49 | 101.39 | 103.16 | 109.31 | 490200.0 | 108.12 |
| 2020-06-26 | 108.31 | 101.33 | 107.49 | 102.38 | 812900.0 | 101.27 |
| 2020-06-25 | 111.53 | 106.42 | 106.71 | 108.89 | 370400.0 | 107.71 |
| 2020-06-24 | 113.12 | 107.22 | 111.88 | 109.28 | 603300.0 | 108.09 |
| 2020-06-23 | 115.23 | 111.57 | 112.61 | 114.09 | 398400.0 | 112.85 |
| 2020-06-22 | 112.57 | 109.02 | 111.51 | 110.38 | 352900.0 | 109.18 |
| 2020-06-19 | 116.18 | 111.03 | 115.36 | 112.0 | 754300.0 | 110.78 |
| 2020-06-18 | 115.3 | 111.0 | 113.0 | 113.6 | 391700.0 | 112.37 |
| 2020-06-17 | 117.46 | 113.06 | 117.45 | 113.32 | 388900.0 | 112.09 |
| 2020-06-16 | 122.76 | 114.45 | 122.52 | 117.34 | 512500.0 | 116.07 |
| 2020-06-15 | 117.53 | 107.44 | 107.62 | 116.12 | 462500.0 | 114.86 |
| 2020-06-12 | 117.35 | 109.34 | 116.84 | 114.4 | 444600.0 | 113.16 |
| 2020-06-11 | 115.24 | 108.3 | 110.87 | 111.05 | 875200.0 | 109.84 |
| 2020-06-10 | 129.49 | 119.41 | 129.0 | 119.49 | 941300.0 | 118.19 |
| 2020-06-09 | 133.4 | 125.28 | 127.72 | 130.25 | 844500.0 | 128.84 |
| 2020-06-08 | 134.95 | 128.81 | 133.78 | 132.84 | 568800.0 | 131.4 |
| 2020-06-05 | 136.76 | 127.49 | 132.02 | 129.62 | 1315800.0 | 128.21 |
| 2020-06-04 | 126.92 | 119.27 | 119.42 | 125.58 | 1196000.0 | 124.22 |
| 2020-06-03 | 119.91 | 111.44 | 112.23 | 118.8 | 1093300.0 | 117.51 |
| 2020-06-02 | 109.41 | 103.26 | 105.22 | 107.03 | 1203900.0 | 105.87 |
| 2020-06-01 | 110.58 | 107.53 | 107.57 | 107.69 | 937000.0 | 106.52 |
| 2020-05-29 | 107.49 | 103.0 | 105.74 | 107.13 | 675900.0 | 105.97 |
| 2020-05-28 | 114.06 | 107.73 | 113.0 | 108.33 | 632500.0 | 107.15 |
| 2020-05-27 | 114.17 | 108.99 | 111.43 | 112.95 | 761600.0 | 111.72 |
| 2020-05-26 | 108.95 | 106.07 | 108.75 | 108.28 | 722200.0 | 107.1 |
| 2020-05-22 | 102.75 | 98.67 | 101.16 | 102.5 | 501000.0 | 101.39 |
| 2020-05-21 | 102.0 | 98.6 | 99.0 | 100.61 | 485000.0 | 99.52 |
| 2020-05-20 | 99.96 | 97.51 | 98.14 | 98.59 | 515000.0 | 97.52 |
| 2020-05-19 | 99.45 | 93.0 | 95.05 | 96.69 | 709200.0 | 95.64 |
| 2020-05-18 | 95.72 | 91.45 | 93.29 | 94.87 | 737100.0 | 93.84 |
| 2020-05-15 | 87.62 | 81.37 | 82.81 | 87.45 | 1074500.0 | 86.5 |
| 2020-05-14 | 84.36 | 77.05 | 82.03 | 83.61 | 854000.0 | 82.7 |
| 2020-05-13 | 87.09 | 81.6 | 87.0 | 84.3 | 609300.0 | 83.38 |
| 2020-05-12 | 94.42 | 86.97 | 93.18 | 87.35 | 669600.0 | 86.4 |
| 2020-05-11 | 94.62 | 91.15 | 92.44 | 92.65 | 573900.0 | 91.64 |
| 2020-05-08 | 95.68 | 88.57 | 88.9 | 94.9 | 641200.0 | 93.87 |
| 2020-05-07 | 88.85 | 85.04 | 85.09 | 87.06 | 520700.0 | 86.11 |
| 2020-05-06 | 89.06 | 83.5 | 87.47 | 83.65 | 585900.0 | 82.74 |
| 2020-05-05 | 94.13 | 86.71 | 93.0 | 86.89 | 745900.0 | 85.95 |
| 2020-05-04 | 92.5 | 87.83 | 90.77 | 91.1 | 582700.0 | 90.11 |
| 2020-05-01 | 95.6 | 91.27 | 93.82 | 93.73 | 509100.0 | 92.71 |
| 2020-04-30 | 100.85 | 96.59 | 100.05 | 97.4 | 1296000.0 | 96.34 |
| 2020-04-29 | 105.42 | 99.82 | 101.99 | 101.87 | 1181300.0 | 100.76 |
| 2020-04-28 | 102.08 | 94.93 | 99.39 | 97.13 | 905600.0 | 96.08 |
| 2020-04-27 | 96.26 | 89.51 | 90.13 | 94.62 | 688300.0 | 93.59 |
| 2020-04-24 | 89.98 | 86.96 | 88.57 | 88.59 | 570700.0 | 87.63 |
| 2020-04-23 | 93.54 | 85.51 | 93.29 | 88.36 | 721900.0 | 87.4 |
| 2020-04-22 | 91.5 | 84.04 | 84.46 | 90.4 | 1426700.0 | 89.42 |
| 2020-04-21 | 85.5 | 80.73 | 84.8 | 82.08 | 855100.0 | 81.19 |
| 2020-04-20 | 92.62 | 85.61 | 88.78 | 86.47 | 592500.0 | 85.53 |
| 2020-04-17 | 93.84 | 87.56 | 92.87 | 91.68 | 912800.0 | 90.68 |
| 2020-04-16 | 90.99 | 85.85 | 87.18 | 87.4 | 958500.0 | 86.45 |
| 2020-04-15 | 89.41 | 83.05 | 83.97 | 88.49 | 808300.0 | 86.24 |
| 2020-04-14 | 91.0 | 87.09 | 89.75 | 87.73 | 601500.0 | 85.5 |
| 2020-04-13 | 92.38 | 85.0 | 91.77 | 87.16 | 515900.0 | 84.95 |
| 2020-04-09 | 92.6 | 84.1 | 86.16 | 88.71 | 775900.0 | 86.46 |
| 2020-04-08 | 82.93 | 76.18 | 79.98 | 81.9 | 751800.0 | 79.82 |
| 2020-04-07 | 88.0 | 75.39 | 84.89 | 77.17 | 1198300.0 | 75.21 |
| 2020-04-06 | 80.01 | 72.74 | 74.0 | 77.82 | 1168800.0 | 75.84 |
| 2020-04-03 | 72.47 | 67.66 | 70.42 | 69.94 | 629500.0 | 68.16 |
| 2020-04-02 | 73.36 | 67.32 | 71.89 | 70.34 | 979600.0 | 68.55 |
| 2020-04-01 | 80.0 | 71.28 | 78.86 | 73.36 | 785100.0 | 71.5 |
| 2020-03-31 | 86.36 | 76.66 | 77.3 | 83.22 | 1174300.0 | 81.11 |
| 2020-03-30 | 77.91 | 69.51 | 73.17 | 76.6 | 856600.0 | 74.66 |
| 2020-03-27 | 81.68 | 70.32 | 81.51 | 73.17 | 1675100.0 | 71.31 |
| 2020-03-26 | 95.49 | 82.8 | 93.63 | 85.31 | 1089400.0 | 83.14 |
| 2020-03-25 | 111.99 | 91.53 | 94.06 | 92.33 | 1374700.0 | 89.99 |
| 2020-03-24 | 105.23 | 87.27 | 87.67 | 94.92 | 1214200.0 | 92.51 |
| 2020-03-23 | 80.31 | 61.19 | 65.61 | 80.25 | 1278200.0 | 78.21 |
| 2020-03-20 | 75.43 | 65.23 | 72.01 | 65.84 | 1150300.0 | 64.17 |
| 2020-03-19 | 70.65 | 53.61 | 54.77 | 69.94 | 1363500.0 | 68.16 |
| 2020-03-18 | 63.8 | 55.51 | 62.22 | 56.72 | 1356800.0 | 55.28 |
| 2020-03-17 | 79.92 | 68.0 | 79.01 | 69.38 | 1281900.0 | 67.62 |
| 2020-03-16 | 90.47 | 74.02 | 89.24 | 77.54 | 1144500.0 | 75.57 |
| 2020-03-13 | 100.45 | 92.78 | 99.11 | 99.28 | 778500.0 | 96.76 |
| 2020-03-12 | 101.72 | 88.0 | 97.87 | 93.53 | 1417400.0 | 91.16 |
| 2020-03-11 | 122.0 | 108.74 | 120.88 | 109.16 | 764400.0 | 106.39 |
| 2020-03-10 | 126.73 | 118.98 | 126.43 | 124.26 | 435400.0 | 121.11 |
| 2020-03-09 | 128.9 | 119.51 | 126.3 | 121.21 | 638100.0 | 118.13 |
| 2020-03-06 | 137.11 | 130.29 | 132.68 | 132.56 | 532300.0 | 129.19 |
| 2020-03-05 | 144.23 | 135.8 | 144.2 | 137.23 | 519700.0 | 133.75 |
| 2020-03-04 | 147.91 | 144.62 | 145.39 | 147.18 | 401500.0 | 143.44 |
| 2020-03-03 | 149.95 | 143.71 | 148.79 | 143.97 | 553900.0 | 140.31 |
| 2020-03-02 | 149.53 | 142.59 | 144.76 | 149.3 | 494000.0 | 145.51 |
| 2020-02-28 | 147.48 | 141.82 | 145.36 | 143.33 | 830700.0 | 139.69 |
| 2020-02-27 | 155.0 | 148.61 | 154.43 | 148.75 | 762000.0 | 144.97 |
| 2020-02-26 | 163.75 | 155.59 | 160.7 | 156.39 | 855000.0 | 152.42 |
| 2020-02-25 | 170.1 | 159.73 | 170.0 | 159.93 | 861900.0 | 155.87 |
| 2020-02-24 | 168.81 | 164.89 | 166.37 | 166.03 | 602400.0 | 161.81 |
| 2020-02-21 | 169.15 | 165.6 | 166.41 | 168.8 | 412100.0 | 164.51 |
| 2020-02-20 | 166.84 | 163.55 | 163.66 | 166.53 | 318100.0 | 162.3 |
| 2020-02-19 | 164.72 | 162.17 | 163.76 | 163.29 | 224600.0 | 159.14 |
| 2020-02-18 | 165.74 | 162.88 | 164.66 | 163.07 | 309500.0 | 158.93 |