名前 | CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078 |
ティッカー | CMSA |
国 | United States |
上場年 | 2018.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.5 | 26.22 | 26.5 | 26.27 | 24900.0 | 26.27 |
2021-02-12 | 26.64 | 26.4 | 26.58 | 26.43 | 9600.0 | 26.43 |
2021-02-11 | 26.77 | 26.55 | 26.77 | 26.55 | 12100.0 | 26.55 |
2021-02-10 | 26.81 | 26.6 | 26.75 | 26.79 | 15700.0 | 26.79 |
2021-02-09 | 26.71 | 26.56 | 26.56 | 26.71 | 5200.0 | 26.71 |
2021-02-08 | 26.69 | 26.51 | 26.69 | 26.65 | 4600.0 | 26.65 |
2021-02-05 | 26.69 | 26.47 | 26.47 | 26.6 | 6200.0 | 26.6 |
2021-02-04 | 26.61 | 26.44 | 26.44 | 26.59 | 10900.0 | 26.59 |
2021-02-03 | 26.73 | 26.45 | 26.61 | 26.45 | 7200.0 | 26.45 |
2021-02-02 | 26.78 | 26.52 | 26.52 | 26.6 | 6300.0 | 26.6 |
2021-02-01 | 26.7 | 26.46 | 26.46 | 26.63 | 11100.0 | 26.63 |
2021-01-29 | 26.51 | 26.26 | 26.36 | 26.45 | 25800.0 | 26.45 |
2021-01-28 | 26.73 | 26.37 | 26.73 | 26.4 | 38000.0 | 26.4 |
2021-01-27 | 26.79 | 26.41 | 26.73 | 26.46 | 15600.0 | 26.46 |
2021-01-26 | 26.84 | 26.83 | 26.83 | 26.84 | 1900.0 | 26.84 |
2021-01-25 | 26.95 | 26.76 | 26.83 | 26.84 | 9000.0 | 26.84 |
2021-01-22 | 26.87 | 26.72 | 26.72 | 26.85 | 10900.0 | 26.85 |
2021-01-21 | 26.86 | 26.72 | 26.8 | 26.77 | 9800.0 | 26.77 |
2021-01-20 | 26.86 | 26.74 | 26.86 | 26.82 | 22300.0 | 26.82 |
2021-01-19 | 26.81 | 26.72 | 26.78 | 26.8 | 9600.0 | 26.8 |
2021-01-15 | 26.82 | 26.7 | 26.72 | 26.78 | 11300.0 | 26.78 |
2021-01-14 | 26.96 | 26.67 | 26.84 | 26.76 | 24000.0 | 26.76 |
2021-01-13 | 27.49 | 26.74 | 27.49 | 26.8 | 45600.0 | 26.8 |
2021-01-12 | 26.91 | 26.66 | 26.91 | 26.68 | 14700.0 | 26.68 |
2021-01-11 | 26.99 | 26.91 | 26.91 | 26.91 | 13500.0 | 26.91 |
2021-01-08 | 27.1 | 27.0 | 27.1 | 27.0 | 10100.0 | 27.0 |
2021-01-07 | 27.64 | 27.03 | 27.64 | 27.14 | 14500.0 | 27.14 |
2021-01-06 | 28.32 | 27.19 | 28.07 | 27.42 | 15700.0 | 27.42 |
2021-01-05 | 28.33 | 28.09 | 28.14 | 28.27 | 23100.0 | 28.27 |
2021-01-04 | 28.48 | 28.14 | 28.48 | 28.15 | 11800.0 | 28.15 |
2020-12-31 | 28.49 | 27.91 | 27.91 | 28.49 | 34300.0 | 28.49 |
2020-12-30 | 28.5 | 28.07 | 28.23 | 28.5 | 10300.0 | 28.5 |
2020-12-29 | 28.23 | 28.07 | 28.12 | 28.23 | 4800.0 | 28.23 |
2020-12-28 | 28.12 | 27.86 | 28.08 | 28.12 | 7900.0 | 28.12 |
2020-12-24 | 28.12 | 27.73 | 27.73 | 28.12 | 2700.0 | 28.12 |
2020-12-23 | 28.0 | 27.64 | 27.68 | 28.0 | 9300.0 | 28.0 |
2020-12-22 | 27.8 | 27.49 | 27.69 | 27.68 | 25600.0 | 27.68 |
2020-12-21 | 27.61 | 27.47 | 27.51 | 27.47 | 10400.0 | 27.47 |
2020-12-18 | 27.61 | 27.41 | 27.59 | 27.61 | 2900.0 | 27.61 |
2020-12-17 | 27.62 | 27.32 | 27.45 | 27.62 | 9500.0 | 27.62 |
2020-12-16 | 27.57 | 27.39 | 27.39 | 27.47 | 15000.0 | 27.47 |
2020-12-15 | 27.49 | 27.12 | 27.49 | 27.39 | 13100.0 | 27.39 |
2020-12-14 | 27.49 | 27.18 | 27.18 | 27.49 | 8400.0 | 27.49 |
2020-12-11 | 27.28 | 27.25 | 27.25 | 27.28 | 4200.0 | 27.28 |
2020-12-10 | 27.34 | 27.1 | 27.34 | 27.26 | 5300.0 | 27.26 |
2020-12-09 | 27.38 | 27.09 | 27.2 | 27.38 | 5700.0 | 27.38 |
2020-12-08 | 27.28 | 26.99 | 26.99 | 27.25 | 10400.0 | 27.25 |
2020-12-07 | 27.11 | 26.94 | 27.06 | 27.1 | 4100.0 | 27.1 |
2020-12-04 | 27.11 | 27.02 | 27.08 | 27.11 | 10600.0 | 27.11 |
2020-12-03 | 27.08 | 26.89 | 26.89 | 27.08 | 3500.0 | 27.08 |
2020-12-02 | 27.07 | 26.84 | 26.84 | 26.95 | 7400.0 | 26.95 |
2020-12-01 | 27.04 | 26.85 | 27.03 | 26.94 | 4500.0 | 26.94 |
2020-11-30 | 26.99 | 26.78 | 26.78 | 26.96 | 8600.0 | 26.96 |
2020-11-27 | 27.07 | 26.77 | 26.94 | 26.96 | 5500.0 | 26.96 |
2020-11-25 | 27.3 | 27.13 | 27.28 | 27.25 | 6400.0 | 26.9 |
2020-11-24 | 27.39 | 27.17 | 27.3 | 27.17 | 8700.0 | 26.82 |
2020-11-23 | 27.3 | 27.19 | 27.25 | 27.3 | 4100.0 | 26.95 |
2020-11-20 | 27.41 | 27.12 | 27.41 | 27.15 | 56300.0 | 26.8 |
2020-11-19 | 27.37 | 27.27 | 27.37 | 27.31 | 16200.0 | 26.96 |
2020-11-18 | 27.5 | 27.39 | 27.43 | 27.39 | 3400.0 | 27.04 |
2020-11-17 | 27.72 | 27.35 | 27.72 | 27.49 | 27800.0 | 27.13 |
2020-11-16 | 27.76 | 27.28 | 27.34 | 27.63 | 24000.0 | 27.27 |
2020-11-13 | 27.44 | 27.39 | 27.41 | 27.39 | 4400.0 | 27.03 |
2020-11-12 | 27.38 | 27.27 | 27.38 | 27.33 | 4400.0 | 26.98 |
2020-11-11 | 27.41 | 27.3 | 27.31 | 27.32 | 4400.0 | 26.97 |
2020-11-10 | 27.34 | 27.25 | 27.25 | 27.34 | 5800.0 | 26.99 |
2020-11-09 | 27.44 | 26.99 | 27.44 | 27.34 | 10400.0 | 26.99 |
2020-11-06 | 27.16 | 27.01 | 27.16 | 27.07 | 12800.0 | 26.72 |
2020-11-05 | 27.36 | 27.05 | 27.15 | 27.16 | 19200.0 | 26.81 |
2020-11-04 | 27.33 | 27.08 | 27.08 | 27.19 | 6900.0 | 26.84 |
2020-11-03 | 27.24 | 26.8 | 26.8 | 27.06 | 6500.0 | 26.71 |
2020-11-02 | 27.27 | 27.02 | 27.02 | 27.1 | 6600.0 | 26.75 |
2020-10-30 | 27.03 | 26.72 | 26.72 | 27.03 | 19600.0 | 26.68 |
2020-10-29 | 26.99 | 26.85 | 26.97 | 26.85 | 6400.0 | 26.5 |
2020-10-28 | 27.11 | 26.75 | 27.11 | 26.83 | 5800.0 | 26.48 |
2020-10-27 | 27.29 | 27.15 | 27.17 | 27.23 | 4800.0 | 26.88 |
2020-10-26 | 27.24 | 27.02 | 27.24 | 27.2 | 7400.0 | 26.85 |
2020-10-23 | 27.24 | 26.8 | 26.84 | 27.21 | 11400.0 | 26.86 |
2020-10-22 | 27.0 | 26.64 | 26.85 | 27.0 | 4600.0 | 26.65 |
2020-10-21 | 26.98 | 26.65 | 26.93 | 26.66 | 7700.0 | 26.32 |
2020-10-20 | 26.99 | 26.83 | 26.83 | 26.98 | 5900.0 | 26.63 |
2020-10-19 | 26.88 | 26.67 | 26.88 | 26.77 | 9400.0 | 26.42 |
2020-10-16 | 27.01 | 26.74 | 26.74 | 26.86 | 7700.0 | 26.51 |
2020-10-15 | 27.09 | 26.92 | 26.99 | 27.09 | 5500.0 | 26.74 |
2020-10-14 | 27.01 | 26.92 | 26.92 | 26.95 | 2100.0 | 26.6 |
2020-10-13 | 27.0 | 26.83 | 26.83 | 27.0 | 6200.0 | 26.65 |
2020-10-12 | 26.99 | 26.83 | 26.99 | 26.9 | 9100.0 | 26.55 |
2020-10-09 | 27.1 | 27.05 | 27.08 | 27.1 | 5200.0 | 26.75 |
2020-10-08 | 27.14 | 26.9 | 27.04 | 27.13 | 12000.0 | 26.78 |
2020-10-07 | 27.14 | 26.82 | 26.82 | 27.14 | 12600.0 | 26.79 |
2020-10-06 | 26.95 | 26.73 | 26.81 | 26.95 | 14500.0 | 26.6 |
2020-10-05 | 26.82 | 26.62 | 26.62 | 26.81 | 20600.0 | 26.46 |
2020-10-02 | 26.56 | 26.42 | 26.53 | 26.54 | 8200.0 | 26.2 |
2020-10-01 | 26.63 | 26.44 | 26.44 | 26.57 | 15400.0 | 26.23 |
2020-09-30 | 26.93 | 26.36 | 26.76 | 26.36 | 51300.0 | 26.02 |
2020-09-29 | 26.86 | 26.74 | 26.76 | 26.86 | 6300.0 | 26.51 |
2020-09-28 | 26.84 | 26.63 | 26.69 | 26.8 | 22100.0 | 26.45 |
2020-09-25 | 26.59 | 26.22 | 26.22 | 26.57 | 7900.0 | 26.23 |
2020-09-24 | 26.66 | 26.32 | 26.66 | 26.39 | 12600.0 | 26.05 |
2020-09-23 | 26.71 | 26.59 | 26.71 | 26.59 | 9800.0 | 26.25 |
2020-09-22 | 26.89 | 26.72 | 26.72 | 26.87 | 4500.0 | 26.52 |
2020-09-21 | 26.81 | 26.5 | 26.69 | 26.52 | 14300.0 | 26.18 |
2020-09-18 | 26.96 | 26.75 | 26.96 | 26.81 | 3500.0 | 26.46 |
2020-09-17 | 26.95 | 26.7 | 26.88 | 26.73 | 8300.0 | 26.38 |
2020-09-16 | 26.96 | 26.81 | 26.81 | 26.82 | 7200.0 | 26.47 |
2020-09-15 | 26.91 | 26.7 | 26.91 | 26.9 | 7500.0 | 26.55 |
2020-09-14 | 26.84 | 26.59 | 26.59 | 26.84 | 2800.0 | 26.49 |
2020-09-11 | 26.93 | 26.6 | 26.93 | 26.69 | 8800.0 | 26.35 |
2020-09-10 | 26.86 | 26.56 | 26.56 | 26.82 | 8600.0 | 26.47 |
2020-09-09 | 26.66 | 26.56 | 26.58 | 26.64 | 3000.0 | 26.3 |
2020-09-08 | 26.63 | 26.41 | 26.45 | 26.47 | 4300.0 | 26.13 |
2020-09-04 | 26.83 | 26.48 | 26.54 | 26.63 | 8700.0 | 26.29 |
2020-09-03 | 26.8 | 26.53 | 26.62 | 26.57 | 9000.0 | 26.23 |
2020-09-02 | 26.89 | 26.7 | 26.84 | 26.73 | 10100.0 | 26.38 |
2020-09-01 | 27.0 | 26.84 | 26.86 | 26.85 | 14600.0 | 26.5 |
2020-08-31 | 27.03 | 26.86 | 26.94 | 27.0 | 8100.0 | 26.65 |
2020-08-28 | 27.18 | 26.97 | 27.08 | 27.02 | 9700.0 | 26.67 |
2020-08-27 | 27.28 | 27.17 | 27.17 | 27.23 | 10200.0 | 26.53 |
2020-08-26 | 27.19 | 27.03 | 27.03 | 27.17 | 16100.0 | 26.47 |
2020-08-25 | 27.09 | 27.01 | 27.01 | 27.05 | 5800.0 | 26.36 |
2020-08-24 | 27.1 | 27.01 | 27.1 | 27.05 | 8000.0 | 26.36 |
2020-08-21 | 27.16 | 27.02 | 27.16 | 27.05 | 4900.0 | 26.35 |
2020-08-20 | 27.07 | 26.93 | 27.07 | 27.05 | 18500.0 | 26.36 |
2020-08-19 | 27.28 | 27.08 | 27.19 | 27.1 | 8200.0 | 26.4 |
2020-08-18 | 27.21 | 27.07 | 27.09 | 27.19 | 14600.0 | 26.49 |
2020-08-17 | 27.05 | 27.01 | 27.05 | 27.02 | 7500.0 | 26.33 |
2020-08-14 | 27.15 | 26.98 | 26.98 | 27.1 | 9500.0 | 26.4 |
2020-08-13 | 27.1 | 26.99 | 27.1 | 27.0 | 4700.0 | 26.31 |
2020-08-12 | 27.13 | 26.92 | 26.95 | 27.1 | 26800.0 | 26.4 |
2020-08-11 | 27.0 | 26.83 | 26.88 | 27.0 | 15800.0 | 26.31 |
2020-08-10 | 27.08 | 26.86 | 26.93 | 26.9 | 7300.0 | 26.21 |
2020-08-07 | 27.0 | 26.8 | 27.0 | 26.99 | 7300.0 | 26.3 |
2020-08-06 | 27.18 | 26.96 | 27.12 | 26.96 | 3200.0 | 26.27 |
2020-08-05 | 27.19 | 26.98 | 27.19 | 27.12 | 10300.0 | 26.42 |
2020-08-04 | 27.38 | 27.19 | 27.31 | 27.27 | 11200.0 | 26.57 |
2020-08-03 | 27.37 | 27.14 | 27.16 | 27.33 | 4700.0 | 26.63 |
2020-07-31 | 27.36 | 27.18 | 27.19 | 27.36 | 4600.0 | 26.66 |
2020-07-30 | 27.4 | 27.27 | 27.31 | 27.31 | 4000.0 | 26.61 |
2020-07-29 | 27.57 | 27.0 | 27.2 | 27.57 | 6800.0 | 26.86 |
2020-07-28 | 27.4 | 27.02 | 27.02 | 27.25 | 7600.0 | 26.55 |
2020-07-27 | 27.25 | 27.07 | 27.07 | 27.2 | 9600.0 | 26.5 |
2020-07-24 | 27.24 | 26.85 | 26.87 | 27.24 | 5100.0 | 26.54 |
2020-07-23 | 26.95 | 26.83 | 26.92 | 26.94 | 4900.0 | 26.25 |
2020-07-22 | 26.95 | 26.63 | 26.81 | 26.95 | 4300.0 | 26.26 |
2020-07-21 | 26.95 | 26.72 | 26.95 | 26.95 | 7000.0 | 26.26 |
2020-07-20 | 26.9 | 26.54 | 26.67 | 26.89 | 5600.0 | 26.2 |
2020-07-17 | 26.9 | 26.6 | 26.6 | 26.85 | 4300.0 | 26.16 |
2020-07-16 | 26.74 | 26.39 | 26.4 | 26.59 | 3900.0 | 25.91 |
2020-07-15 | 26.46 | 26.22 | 26.22 | 26.46 | 4400.0 | 25.78 |
2020-07-14 | 26.51 | 26.12 | 26.12 | 26.34 | 2200.0 | 25.66 |
2020-07-13 | 26.33 | 26.22 | 26.23 | 26.31 | 8500.0 | 25.63 |
2020-07-10 | 26.33 | 25.92 | 26.02 | 26.32 | 10600.0 | 25.64 |
2020-07-09 | 26.03 | 25.88 | 25.92 | 26.03 | 5500.0 | 25.36 |
2020-07-08 | 26.01 | 25.7 | 25.86 | 25.78 | 4100.0 | 25.12 |
2020-07-07 | 26.0 | 25.81 | 26.0 | 25.88 | 4400.0 | 25.21 |
2020-07-06 | 26.05 | 25.85 | 26.05 | 26.01 | 1700.0 | 25.34 |
2020-07-02 | 25.97 | 25.68 | 25.97 | 25.91 | 7200.0 | 25.24 |
2020-07-01 | 25.84 | 25.62 | 25.65 | 25.71 | 7300.0 | 25.05 |
2020-06-30 | 25.68 | 25.42 | 25.67 | 25.42 | 53800.0 | 24.77 |
2020-06-29 | 25.7 | 25.56 | 25.62 | 25.57 | 6100.0 | 24.91 |
2020-06-26 | 25.94 | 25.63 | 25.94 | 25.68 | 3300.0 | 25.02 |
2020-06-25 | 26.11 | 25.66 | 26.11 | 25.84 | 4500.0 | 25.18 |
2020-06-24 | 26.35 | 25.7 | 26.35 | 25.84 | 4700.0 | 25.18 |
2020-06-23 | 26.22 | 25.92 | 25.94 | 26.1 | 2600.0 | 25.43 |
2020-06-22 | 26.15 | 25.89 | 25.94 | 26.09 | 4100.0 | 25.42 |
2020-06-19 | 26.24 | 25.85 | 26.03 | 26.01 | 4800.0 | 25.34 |
2020-06-18 | 26.14 | 25.96 | 25.96 | 26.12 | 3500.0 | 25.45 |
2020-06-17 | 26.23 | 25.98 | 25.98 | 26.22 | 8700.0 | 25.54 |
2020-06-16 | 26.18 | 25.86 | 25.96 | 26.15 | 3000.0 | 25.48 |
2020-06-15 | 26.18 | 25.59 | 26.18 | 25.82 | 5500.0 | 25.16 |
2020-06-12 | 26.44 | 25.82 | 26.35 | 25.97 | 6200.0 | 25.3 |
2020-06-11 | 26.45 | 26.0 | 26.3 | 26.08 | 3700.0 | 25.41 |
2020-06-10 | 26.79 | 26.6 | 26.66 | 26.6 | 8100.0 | 25.92 |
2020-06-09 | 26.85 | 26.51 | 26.59 | 26.75 | 5800.0 | 26.06 |
2020-06-08 | 26.89 | 26.71 | 26.89 | 26.87 | 8900.0 | 26.18 |
2020-06-05 | 26.9 | 26.69 | 26.69 | 26.76 | 5000.0 | 26.07 |
2020-06-04 | 26.84 | 26.5 | 26.5 | 26.55 | 3200.0 | 25.87 |
2020-06-03 | 26.61 | 26.43 | 26.55 | 26.61 | 15700.0 | 25.93 |
2020-06-02 | 26.55 | 26.23 | 26.23 | 26.55 | 5600.0 | 25.87 |
2020-06-01 | 26.44 | 26.18 | 26.18 | 26.44 | 5200.0 | 25.76 |
2020-05-29 | 26.45 | 26.2 | 26.38 | 26.41 | 4900.0 | 25.73 |
2020-05-28 | 26.49 | 26.26 | 26.49 | 26.26 | 5000.0 | 25.59 |
2020-05-27 | 26.6 | 26.31 | 26.43 | 26.6 | 6700.0 | 25.57 |
2020-05-26 | 26.43 | 26.26 | 26.43 | 26.4 | 3600.0 | 25.38 |
2020-05-22 | 26.34 | 26.14 | 26.34 | 26.34 | 6500.0 | 25.32 |
2020-05-21 | 26.34 | 26.32 | 26.32 | 26.34 | 2800.0 | 25.32 |
2020-05-20 | 26.16 | 25.97 | 26.08 | 26.03 | 2200.0 | 25.03 |
2020-05-19 | 26.35 | 26.1 | 26.29 | 26.1 | 4200.0 | 25.09 |
2020-05-18 | 26.28 | 26.02 | 26.02 | 26.1 | 4900.0 | 25.09 |
2020-05-15 | 26.2 | 26.01 | 26.01 | 26.02 | 11700.0 | 25.02 |
2020-05-14 | 26.2 | 25.18 | 26.19 | 26.2 | 4000.0 | 25.19 |
2020-05-13 | 26.58 | 26.25 | 26.54 | 26.3 | 5600.0 | 25.29 |
2020-05-12 | 26.59 | 26.37 | 26.48 | 26.59 | 3100.0 | 25.56 |
2020-05-11 | 26.6 | 26.38 | 26.5 | 26.6 | 14300.0 | 25.57 |
2020-05-08 | 26.59 | 26.4 | 26.5 | 26.52 | 4300.0 | 25.5 |
2020-05-07 | 26.5 | 26.39 | 26.44 | 26.42 | 4800.0 | 25.4 |
2020-05-06 | 26.65 | 26.31 | 26.48 | 26.31 | 4100.0 | 25.3 |
2020-05-05 | 26.7 | 26.48 | 26.7 | 26.48 | 5400.0 | 25.46 |
2020-05-04 | 26.62 | 26.41 | 26.53 | 26.62 | 5300.0 | 25.59 |
2020-05-01 | 26.74 | 26.33 | 26.51 | 26.62 | 8100.0 | 25.59 |
2020-04-30 | 26.75 | 26.08 | 26.39 | 26.75 | 43500.0 | 25.72 |
2020-04-29 | 26.4 | 26.16 | 26.27 | 26.33 | 8300.0 | 25.31 |
2020-04-28 | 26.39 | 26.26 | 26.38 | 26.27 | 8300.0 | 25.26 |
2020-04-27 | 26.28 | 26.19 | 26.28 | 26.28 | 4600.0 | 25.27 |
2020-04-24 | 26.3 | 26.01 | 26.12 | 26.02 | 13900.0 | 25.02 |
2020-04-23 | 26.27 | 25.94 | 25.94 | 26.27 | 17600.0 | 25.26 |
2020-04-22 | 26.14 | 25.87 | 25.87 | 26.08 | 13100.0 | 25.07 |
2020-04-21 | 25.99 | 25.65 | 25.9 | 25.78 | 24700.0 | 24.79 |
2020-04-20 | 26.24 | 25.92 | 25.98 | 26.02 | 13200.0 | 25.02 |
2020-04-17 | 26.34 | 25.88 | 25.9 | 26.2 | 12700.0 | 25.19 |
2020-04-16 | 25.92 | 25.42 | 25.85 | 25.91 | 12800.0 | 24.91 |
2020-04-15 | 25.88 | 25.25 | 25.43 | 25.57 | 6100.0 | 24.58 |
2020-04-14 | 26.1 | 25.5 | 25.6 | 25.62 | 17000.0 | 24.63 |
2020-04-13 | 26.06 | 25.34 | 26.01 | 25.52 | 16100.0 | 24.54 |
2020-04-09 | 26.55 | 25.5 | 25.96 | 26.2 | 23800.0 | 25.19 |
2020-04-08 | 25.75 | 25.08 | 25.38 | 25.48 | 40500.0 | 24.5 |
2020-04-07 | 25.53 | 24.84 | 25.21 | 25.53 | 16300.0 | 24.55 |
2020-04-06 | 25.22 | 24.71 | 25.0 | 25.15 | 23300.0 | 24.18 |
2020-04-03 | 24.78 | 24.26 | 24.78 | 24.67 | 27000.0 | 23.72 |
2020-04-02 | 24.64 | 23.82 | 24.19 | 24.45 | 22700.0 | 23.51 |
2020-04-01 | 24.29 | 23.64 | 23.78 | 24.29 | 28500.0 | 23.35 |
2020-03-31 | 24.44 | 23.79 | 23.81 | 24.4 | 28700.0 | 23.46 |
2020-03-30 | 24.39 | 23.9 | 24.0 | 23.9 | 22700.0 | 22.98 |
2020-03-27 | 24.5 | 23.8 | 24.3 | 23.99 | 24300.0 | 23.06 |
2020-03-26 | 24.75 | 23.93 | 23.93 | 24.75 | 19100.0 | 23.8 |
2020-03-25 | 24.44 | 22.0 | 22.0 | 23.17 | 26700.0 | 22.28 |
2020-03-24 | 23.15 | 20.36 | 20.36 | 21.66 | 25500.0 | 20.82 |
2020-03-23 | 22.77 | 18.29 | 21.8 | 20.02 | 22200.0 | 19.25 |
2020-03-20 | 22.84 | 20.88 | 20.88 | 22.33 | 22500.0 | 21.46 |
2020-03-19 | 22.59 | 18.65 | 18.65 | 22.59 | 54300.0 | 21.72 |
2020-03-18 | 23.38 | 17.1 | 23.08 | 18.51 | 25200.0 | 17.8 |
2020-03-17 | 23.86 | 23.21 | 23.61 | 23.25 | 10500.0 | 22.36 |
2020-03-16 | 24.54 | 23.21 | 24.0 | 23.59 | 39900.0 | 22.68 |
2020-03-13 | 24.93 | 23.61 | 24.77 | 24.85 | 42000.0 | 23.89 |
2020-03-12 | 24.64 | 23.6 | 24.64 | 24.17 | 51500.0 | 23.24 |
2020-03-11 | 25.66 | 25.09 | 25.65 | 25.33 | 21500.0 | 24.35 |
2020-03-10 | 26.45 | 25.45 | 26.45 | 25.6 | 21600.0 | 24.61 |
2020-03-09 | 25.42 | 22.83 | 24.17 | 25.42 | 21600.0 | 24.44 |
2020-03-06 | 26.39 | 26.0 | 26.21 | 26.12 | 9900.0 | 25.11 |
2020-03-05 | 26.53 | 26.25 | 26.53 | 26.39 | 8700.0 | 25.37 |
2020-03-04 | 26.54 | 26.22 | 26.36 | 26.54 | 7700.0 | 25.52 |
2020-03-03 | 26.43 | 25.97 | 26.0 | 26.14 | 72100.0 | 25.13 |
2020-03-02 | 25.93 | 25.35 | 25.35 | 25.89 | 35500.0 | 24.89 |
2020-02-28 | 25.74 | 25.21 | 25.67 | 25.21 | 81300.0 | 24.24 |
2020-02-27 | 26.2 | 25.86 | 26.2 | 25.94 | 11100.0 | 24.94 |
2020-02-26 | 26.73 | 26.32 | 26.73 | 26.55 | 19200.0 | 25.19 |
2020-02-25 | 27.11 | 26.55 | 26.98 | 26.55 | 13900.0 | 25.19 |
2020-02-24 | 27.22 | 26.88 | 26.94 | 27.01 | 7300.0 | 25.62 |
2020-02-21 | 27.26 | 27.12 | 27.24 | 27.17 | 14300.0 | 25.78 |
2020-02-20 | 27.3 | 27.18 | 27.25 | 27.24 | 16200.0 | 25.84 |
2020-02-19 | 27.61 | 27.25 | 27.61 | 27.25 | 6800.0 | 25.85 |
2020-02-18 | 27.54 | 27.35 | 27.41 | 27.35 | 3400.0 | 25.95 |