名前 | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078 |
ティッカー | CMSC |
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 | 27.42 | 27.08 | 27.26 | 27.12 | 13100.0 | 27.12 |
2021-02-12 | 27.58 | 27.24 | 27.36 | 27.49 | 7700.0 | 27.49 |
2021-02-11 | 27.63 | 27.42 | 27.63 | 27.43 | 7500.0 | 27.43 |
2021-02-10 | 27.68 | 27.59 | 27.68 | 27.62 | 5500.0 | 27.62 |
2021-02-09 | 27.67 | 27.67 | 27.67 | 27.67 | 1100.0 | 27.67 |
2021-02-08 | 27.64 | 27.54 | 27.55 | 27.54 | 3300.0 | 27.54 |
2021-02-05 | 27.67 | 27.46 | 27.67 | 27.64 | 3800.0 | 27.64 |
2021-02-04 | 27.68 | 27.5 | 27.68 | 27.65 | 6000.0 | 27.65 |
2021-02-03 | 27.74 | 27.53 | 27.74 | 27.62 | 3200.0 | 27.62 |
2021-02-02 | 27.75 | 27.64 | 27.67 | 27.66 | 21700.0 | 27.66 |
2021-02-01 | 27.63 | 27.32 | 27.63 | 27.55 | 3600.0 | 27.55 |
2021-01-29 | 27.63 | 27.36 | 27.6 | 27.63 | 30500.0 | 27.63 |
2021-01-28 | 27.6 | 27.42 | 27.46 | 27.52 | 4300.0 | 27.52 |
2021-01-27 | 27.78 | 27.39 | 27.7 | 27.46 | 11300.0 | 27.46 |
2021-01-26 | 27.78 | 27.58 | 27.59 | 27.78 | 40600.0 | 27.78 |
2021-01-25 | 27.71 | 27.59 | 27.7 | 27.59 | 3700.0 | 27.59 |
2021-01-22 | 27.74 | 27.66 | 27.68 | 27.72 | 2600.0 | 27.72 |
2021-01-21 | 27.63 | 27.57 | 27.62 | 27.57 | 4900.0 | 27.57 |
2021-01-20 | 27.7 | 27.57 | 27.62 | 27.64 | 10200.0 | 27.64 |
2021-01-19 | 27.65 | 27.55 | 27.57 | 27.61 | 6400.0 | 27.61 |
2021-01-15 | 27.7 | 27.31 | 27.7 | 27.58 | 7400.0 | 27.58 |
2021-01-14 | 27.61 | 27.26 | 27.45 | 27.61 | 10100.0 | 27.61 |
2021-01-13 | 27.45 | 27.13 | 27.13 | 27.41 | 5700.0 | 27.41 |
2021-01-12 | 27.31 | 26.91 | 27.31 | 27.12 | 36100.0 | 27.12 |
2021-01-11 | 27.64 | 27.19 | 27.64 | 27.19 | 4600.0 | 27.19 |
2021-01-08 | 27.61 | 27.36 | 27.45 | 27.61 | 11000.0 | 27.61 |
2021-01-07 | 27.78 | 27.25 | 27.78 | 27.58 | 5700.0 | 27.58 |
2021-01-06 | 28.21 | 27.49 | 28.18 | 27.79 | 23000.0 | 27.79 |
2021-01-05 | 28.15 | 28.05 | 28.15 | 28.15 | 10100.0 | 28.15 |
2021-01-04 | 28.4 | 28.07 | 28.4 | 28.23 | 5300.0 | 28.23 |
2020-12-31 | 28.47 | 28.25 | 28.34 | 28.4 | 87300.0 | 28.4 |
2020-12-30 | 28.34 | 28.06 | 28.22 | 28.33 | 24800.0 | 28.33 |
2020-12-29 | 28.55 | 28.3 | 28.45 | 28.38 | 20300.0 | 28.01 |
2020-12-28 | 28.45 | 28.32 | 28.34 | 28.36 | 11100.0 | 27.99 |
2020-12-24 | 28.39 | 28.3 | 28.35 | 28.39 | 3100.0 | 28.02 |
2020-12-23 | 28.43 | 28.1 | 28.15 | 28.25 | 19200.0 | 27.88 |
2020-12-22 | 28.38 | 28.09 | 28.2 | 28.15 | 16700.0 | 27.79 |
2020-12-21 | 28.27 | 28.18 | 28.23 | 28.22 | 9900.0 | 27.86 |
2020-12-18 | 28.28 | 28.07 | 28.19 | 28.28 | 5600.0 | 27.91 |
2020-12-17 | 28.3 | 28.07 | 28.09 | 28.28 | 9600.0 | 27.91 |
2020-12-16 | 28.24 | 28.06 | 28.24 | 28.12 | 12300.0 | 27.76 |
2020-12-15 | 28.25 | 28.02 | 28.19 | 28.17 | 32000.0 | 27.81 |
2020-12-14 | 28.32 | 28.12 | 28.22 | 28.32 | 33800.0 | 27.95 |
2020-12-11 | 28.27 | 28.08 | 28.12 | 28.16 | 8400.0 | 27.8 |
2020-12-10 | 28.17 | 28.02 | 28.15 | 28.12 | 16000.0 | 27.76 |
2020-12-09 | 28.18 | 28.0 | 28.0 | 28.18 | 6300.0 | 27.82 |
2020-12-08 | 28.0 | 27.8 | 27.88 | 28.0 | 18400.0 | 27.64 |
2020-12-07 | 27.93 | 27.8 | 27.93 | 27.92 | 8700.0 | 27.56 |
2020-12-04 | 27.87 | 27.8 | 27.81 | 27.84 | 13500.0 | 27.48 |
2020-12-03 | 27.83 | 27.78 | 27.83 | 27.81 | 8100.0 | 27.45 |
2020-12-02 | 27.8 | 27.71 | 27.75 | 27.76 | 4800.0 | 27.4 |
2020-12-01 | 27.79 | 27.6 | 27.79 | 27.78 | 7000.0 | 27.42 |
2020-11-30 | 27.8 | 27.62 | 27.8 | 27.78 | 9900.0 | 27.42 |
2020-11-27 | 27.83 | 27.72 | 27.75 | 27.78 | 2600.0 | 27.42 |
2020-11-25 | 27.74 | 27.61 | 27.67 | 27.71 | 5800.0 | 27.35 |
2020-11-24 | 27.82 | 27.61 | 27.82 | 27.67 | 14400.0 | 27.31 |
2020-11-23 | 27.83 | 27.69 | 27.83 | 27.8 | 9800.0 | 27.44 |
2020-11-20 | 27.89 | 27.62 | 27.89 | 27.75 | 17600.0 | 27.39 |
2020-11-19 | 27.89 | 27.75 | 27.83 | 27.75 | 7200.0 | 27.39 |
2020-11-18 | 27.87 | 27.72 | 27.73 | 27.73 | 12200.0 | 27.37 |
2020-11-17 | 28.02 | 27.73 | 28.01 | 27.75 | 50000.0 | 27.39 |
2020-11-16 | 28.11 | 27.73 | 27.73 | 28.11 | 13500.0 | 27.75 |
2020-11-13 | 27.83 | 27.72 | 27.74 | 27.81 | 16500.0 | 27.45 |
2020-11-12 | 27.86 | 27.65 | 27.75 | 27.65 | 7500.0 | 27.29 |
2020-11-11 | 27.83 | 27.63 | 27.79 | 27.63 | 3300.0 | 27.27 |
2020-11-10 | 27.8 | 27.63 | 27.71 | 27.71 | 8200.0 | 27.35 |
2020-11-09 | 27.82 | 27.55 | 27.78 | 27.68 | 19100.0 | 27.32 |
2020-11-06 | 27.63 | 27.41 | 27.63 | 27.48 | 30600.0 | 27.12 |
2020-11-05 | 27.88 | 27.54 | 27.76 | 27.56 | 33500.0 | 27.2 |
2020-11-04 | 27.76 | 27.58 | 27.67 | 27.68 | 21900.0 | 27.32 |
2020-11-03 | 27.73 | 27.52 | 27.67 | 27.54 | 34700.0 | 27.18 |
2020-11-02 | 27.68 | 27.42 | 27.42 | 27.52 | 42700.0 | 27.16 |
2020-10-30 | 27.47 | 27.06 | 27.18 | 27.47 | 275100.0 | 27.11 |
2020-10-29 | 27.27 | 27.14 | 27.15 | 27.15 | 16800.0 | 26.8 |
2020-10-28 | 27.26 | 26.98 | 27.25 | 27.0 | 23500.0 | 26.65 |
2020-10-27 | 27.34 | 27.01 | 27.05 | 27.3 | 102900.0 | 26.95 |
2020-10-26 | 27.06 | 26.95 | 27.05 | 27.03 | 16900.0 | 26.68 |
2020-10-23 | 27.07 | 26.81 | 26.88 | 27.07 | 23800.0 | 26.72 |
2020-10-22 | 26.86 | 26.75 | 26.77 | 26.8 | 10300.0 | 26.45 |
2020-10-21 | 26.96 | 26.66 | 26.92 | 26.7 | 13200.0 | 26.35 |
2020-10-20 | 26.92 | 26.8 | 26.86 | 26.84 | 11300.0 | 26.49 |
2020-10-19 | 26.96 | 26.77 | 26.96 | 26.8 | 10400.0 | 26.45 |
2020-10-16 | 27.05 | 26.92 | 26.93 | 26.94 | 8300.0 | 26.59 |
2020-10-15 | 26.97 | 26.84 | 26.87 | 26.94 | 10500.0 | 26.59 |
2020-10-14 | 27.03 | 26.91 | 26.97 | 26.92 | 4900.0 | 26.57 |
2020-10-13 | 27.05 | 26.92 | 26.92 | 27.05 | 20000.0 | 26.7 |
2020-10-12 | 27.03 | 26.92 | 26.99 | 26.97 | 7600.0 | 26.62 |
2020-10-09 | 27.04 | 26.95 | 27.03 | 26.99 | 9300.0 | 26.64 |
2020-10-08 | 27.1 | 27.02 | 27.09 | 27.1 | 8800.0 | 26.75 |
2020-10-07 | 27.07 | 26.94 | 26.96 | 27.02 | 17400.0 | 26.67 |
2020-10-06 | 26.95 | 26.74 | 26.83 | 26.93 | 41000.0 | 26.58 |
2020-10-05 | 26.86 | 26.71 | 26.72 | 26.83 | 22100.0 | 26.48 |
2020-10-02 | 26.71 | 26.5 | 26.54 | 26.67 | 45800.0 | 26.33 |
2020-10-01 | 26.74 | 26.54 | 26.58 | 26.7 | 64100.0 | 26.35 |
2020-09-30 | 26.8 | 26.43 | 26.8 | 26.43 | 297000.0 | 26.09 |
2020-09-29 | 26.77 | 26.68 | 26.71 | 26.7 | 11900.0 | 26.35 |
2020-09-28 | 27.31 | 27.04 | 27.19 | 27.18 | 41300.0 | 26.47 |
2020-09-25 | 27.19 | 26.99 | 27.08 | 27.09 | 96000.0 | 26.38 |
2020-09-24 | 27.39 | 27.13 | 27.39 | 27.13 | 3300.0 | 26.42 |
2020-09-23 | 27.61 | 27.25 | 27.5 | 27.39 | 20500.0 | 26.67 |
2020-09-22 | 27.71 | 27.45 | 27.45 | 27.57 | 9900.0 | 26.85 |
2020-09-21 | 27.54 | 27.35 | 27.54 | 27.45 | 2800.0 | 26.73 |
2020-09-18 | 27.54 | 27.52 | 27.52 | 27.54 | 600.0 | 26.82 |
2020-09-17 | 27.7 | 27.51 | 27.63 | 27.59 | 8500.0 | 26.87 |
2020-09-16 | 27.69 | 27.45 | 27.51 | 27.49 | 16500.0 | 26.77 |
2020-09-15 | 27.53 | 27.3 | 27.32 | 27.34 | 16100.0 | 26.62 |
2020-09-14 | 27.42 | 27.34 | 27.39 | 27.38 | 3500.0 | 26.66 |
2020-09-11 | 27.41 | 27.26 | 27.37 | 27.29 | 5800.0 | 26.57 |
2020-09-10 | 27.46 | 27.34 | 27.38 | 27.37 | 11900.0 | 26.65 |
2020-09-09 | 27.44 | 27.32 | 27.4 | 27.32 | 2300.0 | 26.6 |
2020-09-08 | 27.44 | 27.15 | 27.44 | 27.37 | 8000.0 | 26.65 |
2020-09-04 | 27.58 | 27.25 | 27.58 | 27.34 | 10500.0 | 26.62 |
2020-09-03 | 27.58 | 27.34 | 27.5 | 27.58 | 19200.0 | 26.86 |
2020-09-02 | 27.59 | 27.51 | 27.59 | 27.58 | 4500.0 | 26.86 |
2020-09-01 | 27.56 | 27.43 | 27.5 | 27.52 | 7200.0 | 26.8 |
2020-08-31 | 27.61 | 27.43 | 27.55 | 27.43 | 29800.0 | 26.71 |
2020-08-28 | 27.7 | 27.54 | 27.7 | 27.54 | 1900.0 | 26.82 |
2020-08-27 | 27.71 | 27.68 | 27.71 | 27.68 | 10700.0 | 26.95 |
2020-08-26 | 27.7 | 27.59 | 27.7 | 27.67 | 11800.0 | 26.94 |
2020-08-25 | 27.71 | 27.67 | 27.7 | 27.7 | 5300.0 | 26.97 |
2020-08-24 | 27.69 | 27.65 | 27.66 | 27.68 | 9400.0 | 26.95 |
2020-08-21 | 27.68 | 27.6 | 27.66 | 27.68 | 4500.0 | 26.95 |
2020-08-20 | 27.85 | 27.64 | 27.79 | 27.68 | 8400.0 | 26.95 |
2020-08-19 | 27.77 | 27.68 | 27.73 | 27.68 | 7500.0 | 26.95 |
2020-08-18 | 27.68 | 27.6 | 27.68 | 27.68 | 26600.0 | 26.95 |
2020-08-17 | 27.84 | 27.78 | 27.84 | 27.78 | 5000.0 | 27.05 |
2020-08-14 | 27.84 | 27.7 | 27.7 | 27.79 | 5500.0 | 27.06 |
2020-08-13 | 27.76 | 27.65 | 27.73 | 27.73 | 4900.0 | 27.0 |
2020-08-12 | 27.7 | 27.54 | 27.61 | 27.54 | 10000.0 | 26.82 |
2020-08-11 | 27.66 | 27.5 | 27.66 | 27.5 | 5600.0 | 26.78 |
2020-08-10 | 27.64 | 27.5 | 27.58 | 27.5 | 5100.0 | 26.78 |
2020-08-07 | 27.6 | 27.5 | 27.51 | 27.6 | 9800.0 | 26.88 |
2020-08-06 | 27.63 | 27.48 | 27.55 | 27.61 | 6000.0 | 26.88 |
2020-08-05 | 27.65 | 27.37 | 27.37 | 27.65 | 3500.0 | 26.92 |
2020-08-04 | 27.47 | 27.4 | 27.4 | 27.47 | 1300.0 | 26.75 |
2020-08-03 | 27.5 | 27.47 | 27.47 | 27.48 | 2900.0 | 26.76 |
2020-07-31 | 27.51 | 27.27 | 27.43 | 27.27 | 7300.0 | 26.55 |
2020-07-30 | 27.54 | 27.33 | 27.5 | 27.33 | 8800.0 | 26.61 |
2020-07-29 | 27.55 | 27.36 | 27.37 | 27.52 | 7000.0 | 26.8 |
2020-07-28 | 27.48 | 27.22 | 27.22 | 27.33 | 5800.0 | 26.61 |
2020-07-27 | 27.43 | 27.03 | 27.03 | 27.43 | 6600.0 | 26.71 |
2020-07-24 | 27.22 | 27.16 | 27.16 | 27.22 | 3400.0 | 26.51 |
2020-07-23 | 27.09 | 26.99 | 26.99 | 27.08 | 3500.0 | 26.37 |
2020-07-22 | 26.98 | 26.9 | 26.92 | 26.98 | 8400.0 | 26.27 |
2020-07-21 | 26.93 | 26.82 | 26.86 | 26.89 | 3600.0 | 26.18 |
2020-07-20 | 26.87 | 26.75 | 26.75 | 26.87 | 4500.0 | 26.16 |
2020-07-17 | 26.83 | 26.66 | 26.66 | 26.83 | 9200.0 | 26.13 |
2020-07-16 | 26.65 | 26.56 | 26.6 | 26.63 | 6200.0 | 25.93 |
2020-07-15 | 26.62 | 26.4 | 26.55 | 26.62 | 6900.0 | 25.92 |
2020-07-14 | 26.58 | 26.4 | 26.4 | 26.45 | 5000.0 | 25.76 |
2020-07-13 | 26.6 | 26.46 | 26.57 | 26.46 | 4100.0 | 25.77 |
2020-07-10 | 26.6 | 26.38 | 26.38 | 26.6 | 5400.0 | 25.9 |
2020-07-09 | 26.34 | 26.12 | 26.15 | 26.28 | 3800.0 | 25.59 |
2020-07-08 | 26.26 | 26.05 | 26.26 | 26.11 | 14000.0 | 25.42 |
2020-07-07 | 26.2 | 26.12 | 26.2 | 26.12 | 31600.0 | 25.43 |
2020-07-06 | 26.32 | 26.11 | 26.32 | 26.27 | 13500.0 | 25.58 |
2020-07-02 | 26.34 | 26.09 | 26.09 | 26.3 | 6300.0 | 25.61 |
2020-07-01 | 26.08 | 25.75 | 25.75 | 26.03 | 46900.0 | 25.35 |
2020-06-30 | 25.87 | 25.48 | 25.83 | 25.58 | 113700.0 | 24.91 |
2020-06-29 | 25.9 | 25.64 | 25.9 | 25.72 | 24500.0 | 25.04 |
2020-06-26 | 26.4 | 26.11 | 26.4 | 26.12 | 6200.0 | 25.08 |
2020-06-25 | 26.54 | 26.26 | 26.54 | 26.39 | 5200.0 | 25.34 |
2020-06-24 | 26.59 | 26.31 | 26.59 | 26.42 | 11100.0 | 25.36 |
2020-06-23 | 26.67 | 26.54 | 26.59 | 26.57 | 4400.0 | 25.51 |
2020-06-22 | 26.69 | 26.54 | 26.68 | 26.54 | 3700.0 | 25.48 |
2020-06-19 | 26.67 | 26.55 | 26.58 | 26.65 | 4100.0 | 25.59 |
2020-06-18 | 26.82 | 26.55 | 26.82 | 26.6 | 4000.0 | 25.54 |
2020-06-17 | 26.8 | 26.55 | 26.74 | 26.65 | 4300.0 | 25.59 |
2020-06-16 | 26.74 | 26.51 | 26.74 | 26.55 | 2700.0 | 25.49 |
2020-06-15 | 26.67 | 26.37 | 26.51 | 26.49 | 8800.0 | 25.43 |
2020-06-12 | 26.79 | 26.51 | 26.79 | 26.51 | 5500.0 | 25.45 |
2020-06-11 | 27.13 | 26.51 | 27.13 | 26.55 | 11300.0 | 25.49 |
2020-06-10 | 27.39 | 27.08 | 27.18 | 27.39 | 3900.0 | 26.3 |
2020-06-09 | 27.56 | 27.23 | 27.56 | 27.32 | 5400.0 | 26.23 |
2020-06-08 | 27.58 | 27.27 | 27.3 | 27.58 | 8600.0 | 26.48 |
2020-06-05 | 27.43 | 27.2 | 27.33 | 27.33 | 5100.0 | 26.24 |
2020-06-04 | 27.33 | 27.14 | 27.33 | 27.31 | 1700.0 | 26.22 |
2020-06-03 | 27.33 | 27.2 | 27.23 | 27.33 | 16500.0 | 26.24 |
2020-06-02 | 27.23 | 26.88 | 26.89 | 27.23 | 7700.0 | 26.14 |
2020-06-01 | 27.05 | 26.85 | 26.85 | 27.05 | 8300.0 | 25.97 |
2020-05-29 | 27.02 | 26.73 | 27.0 | 27.02 | 6000.0 | 25.94 |
2020-05-28 | 26.92 | 26.8 | 26.83 | 26.81 | 5300.0 | 25.74 |
2020-05-27 | 26.9 | 26.6 | 26.9 | 26.8 | 14900.0 | 25.73 |
2020-05-26 | 26.9 | 26.71 | 26.9 | 26.71 | 17800.0 | 25.64 |
2020-05-22 | 26.72 | 26.65 | 26.66 | 26.65 | 4900.0 | 25.59 |
2020-05-21 | 26.69 | 26.64 | 26.65 | 26.65 | 5900.0 | 25.59 |
2020-05-20 | 26.63 | 26.51 | 26.56 | 26.55 | 2300.0 | 25.49 |
2020-05-19 | 26.62 | 26.42 | 26.42 | 26.62 | 5600.0 | 25.56 |
2020-05-18 | 26.64 | 26.32 | 26.46 | 26.57 | 25400.0 | 25.51 |
2020-05-15 | 26.48 | 26.35 | 26.46 | 26.4 | 8200.0 | 25.35 |
2020-05-14 | 26.47 | 25.25 | 26.41 | 26.27 | 9700.0 | 25.22 |
2020-05-13 | 26.75 | 26.34 | 26.75 | 26.36 | 8800.0 | 25.31 |
2020-05-12 | 26.74 | 26.61 | 26.74 | 26.61 | 800.0 | 25.55 |
2020-05-11 | 26.72 | 26.6 | 26.71 | 26.72 | 5700.0 | 25.65 |
2020-05-08 | 26.84 | 26.67 | 26.76 | 26.72 | 7600.0 | 25.65 |
2020-05-07 | 26.74 | 26.71 | 26.72 | 26.72 | 7900.0 | 25.65 |
2020-05-06 | 26.93 | 26.65 | 26.91 | 26.65 | 6000.0 | 25.59 |
2020-05-05 | 27.17 | 26.96 | 27.0 | 26.96 | 4400.0 | 25.88 |
2020-05-04 | 27.15 | 26.8 | 26.9 | 27.14 | 4200.0 | 26.06 |
2020-05-01 | 26.95 | 26.63 | 26.69 | 26.94 | 12000.0 | 25.86 |
2020-04-30 | 27.13 | 26.76 | 27.0 | 26.76 | 21400.0 | 25.69 |
2020-04-29 | 27.17 | 26.73 | 26.73 | 27.0 | 16400.0 | 25.92 |
2020-04-28 | 27.14 | 26.85 | 26.85 | 27.03 | 10800.0 | 25.95 |
2020-04-27 | 26.97 | 26.82 | 26.82 | 26.96 | 1500.0 | 25.88 |
2020-04-24 | 27.03 | 26.55 | 26.75 | 26.73 | 3000.0 | 25.66 |
2020-04-23 | 26.84 | 26.66 | 26.71 | 26.84 | 11000.0 | 25.77 |
2020-04-22 | 26.87 | 26.6 | 26.87 | 26.68 | 9100.0 | 25.61 |
2020-04-21 | 26.76 | 26.35 | 26.66 | 26.44 | 8500.0 | 25.38 |
2020-04-20 | 26.79 | 26.53 | 26.78 | 26.79 | 1800.0 | 25.72 |
2020-04-17 | 27.1 | 26.68 | 26.82 | 26.9 | 6200.0 | 25.83 |
2020-04-16 | 26.89 | 26.47 | 26.89 | 26.63 | 2700.0 | 25.57 |
2020-04-15 | 26.74 | 26.36 | 26.68 | 26.74 | 5600.0 | 25.67 |
2020-04-14 | 26.74 | 26.3 | 26.5 | 26.72 | 11200.0 | 25.65 |
2020-04-13 | 26.8 | 26.0 | 26.8 | 26.5 | 3500.0 | 25.44 |
2020-04-09 | 26.87 | 26.38 | 26.38 | 26.75 | 15100.0 | 25.68 |
2020-04-08 | 26.31 | 25.65 | 25.84 | 26.17 | 13600.0 | 25.12 |
2020-04-07 | 25.75 | 25.55 | 25.67 | 25.75 | 16000.0 | 24.72 |
2020-04-06 | 25.67 | 25.0 | 25.0 | 25.55 | 10600.0 | 24.53 |
2020-04-03 | 25.05 | 24.75 | 24.86 | 25.04 | 31500.0 | 24.04 |
2020-04-02 | 25.3 | 24.7 | 25.0 | 25.09 | 18700.0 | 24.09 |
2020-04-01 | 25.07 | 24.6 | 25.04 | 25.07 | 19100.0 | 24.07 |
2020-03-31 | 25.44 | 24.8 | 24.91 | 25.2 | 34200.0 | 24.19 |
2020-03-30 | 25.07 | 24.62 | 24.76 | 25.0 | 29300.0 | 24.0 |
2020-03-27 | 25.05 | 24.74 | 24.97 | 24.93 | 20100.0 | 23.58 |
2020-03-26 | 25.27 | 24.71 | 24.71 | 25.22 | 33600.0 | 23.86 |
2020-03-25 | 25.23 | 23.42 | 23.73 | 24.25 | 50000.0 | 22.94 |
2020-03-24 | 23.83 | 22.2 | 22.2 | 22.9 | 19500.0 | 21.66 |
2020-03-23 | 22.91 | 19.55 | 22.61 | 21.05 | 34000.0 | 19.91 |
2020-03-20 | 23.93 | 22.4 | 23.0 | 23.2 | 52800.0 | 21.95 |
2020-03-19 | 22.91 | 18.74 | 19.26 | 21.9 | 62100.0 | 20.72 |
2020-03-18 | 23.6 | 17.0 | 23.47 | 19.0 | 66500.0 | 17.97 |
2020-03-17 | 24.63 | 23.6 | 24.04 | 23.75 | 45200.0 | 22.47 |
2020-03-16 | 24.39 | 23.7 | 23.99 | 23.78 | 53700.0 | 22.49 |
2020-03-13 | 25.54 | 23.87 | 23.87 | 24.89 | 533100.0 | 23.54 |
2020-03-12 | 25.45 | 23.0 | 25.45 | 23.47 | 96400.0 | 22.2 |
2020-03-11 | 26.5 | 25.78 | 26.3 | 25.82 | 23000.0 | 24.42 |
2020-03-10 | 26.5 | 26.11 | 26.48 | 26.32 | 33800.0 | 24.9 |
2020-03-09 | 26.6 | 24.06 | 24.51 | 26.07 | 74500.0 | 24.66 |
2020-03-06 | 27.0 | 26.53 | 26.84 | 26.6 | 67400.0 | 25.16 |
2020-03-05 | 27.17 | 26.88 | 27.08 | 27.09 | 11900.0 | 25.63 |
2020-03-04 | 27.25 | 27.0 | 27.04 | 27.13 | 16100.0 | 25.66 |
2020-03-03 | 26.99 | 26.72 | 26.73 | 26.93 | 15700.0 | 25.47 |
2020-03-02 | 26.61 | 26.18 | 26.18 | 26.6 | 35300.0 | 25.16 |
2020-02-28 | 26.56 | 26.18 | 26.3 | 26.18 | 109600.0 | 24.76 |
2020-02-27 | 26.93 | 26.57 | 26.82 | 26.79 | 15300.0 | 25.34 |
2020-02-26 | 27.02 | 26.74 | 27.0 | 26.95 | 14100.0 | 25.49 |
2020-02-25 | 27.27 | 26.91 | 27.16 | 26.95 | 58800.0 | 25.49 |
2020-02-24 | 27.32 | 27.13 | 27.3 | 27.13 | 12000.0 | 25.66 |
2020-02-21 | 27.52 | 27.38 | 27.52 | 27.38 | 13800.0 | 25.9 |
2020-02-20 | 27.55 | 27.45 | 27.47 | 27.55 | 10000.0 | 26.06 |
2020-02-19 | 27.69 | 27.45 | 27.64 | 27.45 | 6000.0 | 25.97 |
2020-02-18 | 27.74 | 27.54 | 27.68 | 27.55 | 12900.0 | 26.06 |