名前 | CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 |
ティッカー | CMSD |
国 | United States |
上場年 | 2019.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.79 | 26.48 | 26.75 | 26.52 | 77100.0 | 26.52 |
2021-02-12 | 26.95 | 26.7 | 26.95 | 26.75 | 27300.0 | 26.75 |
2021-02-11 | 27.05 | 26.85 | 27.02 | 26.85 | 47500.0 | 26.85 |
2021-02-10 | 27.42 | 27.3 | 27.39 | 27.36 | 27700.0 | 26.99 |
2021-02-09 | 27.4 | 27.22 | 27.22 | 27.37 | 22800.0 | 27.0 |
2021-02-08 | 27.32 | 27.23 | 27.32 | 27.25 | 23400.0 | 26.88 |
2021-02-05 | 27.3 | 27.21 | 27.29 | 27.24 | 35300.0 | 26.87 |
2021-02-04 | 27.32 | 27.22 | 27.32 | 27.25 | 40600.0 | 26.88 |
2021-02-03 | 27.37 | 27.21 | 27.32 | 27.23 | 43300.0 | 26.86 |
2021-02-02 | 27.4 | 27.29 | 27.37 | 27.35 | 88300.0 | 26.98 |
2021-02-01 | 27.43 | 27.21 | 27.35 | 27.27 | 31500.0 | 26.9 |
2021-01-29 | 27.34 | 27.22 | 27.33 | 27.26 | 100000.0 | 26.89 |
2021-01-28 | 27.42 | 27.11 | 27.42 | 27.33 | 34800.0 | 26.96 |
2021-01-27 | 27.48 | 27.15 | 27.36 | 27.18 | 39900.0 | 26.82 |
2021-01-26 | 27.47 | 27.36 | 27.44 | 27.43 | 26100.0 | 27.06 |
2021-01-25 | 27.49 | 27.33 | 27.35 | 27.37 | 53700.0 | 27.0 |
2021-01-22 | 27.34 | 27.23 | 27.31 | 27.27 | 38600.0 | 26.9 |
2021-01-21 | 27.34 | 27.21 | 27.34 | 27.24 | 57900.0 | 26.87 |
2021-01-20 | 27.34 | 27.24 | 27.34 | 27.33 | 52200.0 | 26.96 |
2021-01-19 | 27.39 | 27.22 | 27.39 | 27.31 | 37700.0 | 26.94 |
2021-01-15 | 27.39 | 27.18 | 27.18 | 27.3 | 33100.0 | 26.93 |
2021-01-14 | 27.27 | 27.05 | 27.13 | 27.23 | 51500.0 | 26.86 |
2021-01-13 | 27.18 | 26.92 | 26.97 | 26.98 | 71500.0 | 26.62 |
2021-01-12 | 27.12 | 26.75 | 27.12 | 26.85 | 57900.0 | 26.49 |
2021-01-11 | 27.21 | 26.91 | 27.2 | 27.01 | 39700.0 | 26.65 |
2021-01-08 | 27.34 | 27.07 | 27.34 | 27.28 | 19800.0 | 26.91 |
2021-01-07 | 27.41 | 26.94 | 27.39 | 27.24 | 32100.0 | 26.87 |
2021-01-06 | 27.81 | 27.2 | 27.81 | 27.38 | 25800.0 | 27.01 |
2021-01-05 | 27.85 | 27.65 | 27.73 | 27.85 | 28500.0 | 27.48 |
2021-01-04 | 27.98 | 27.65 | 27.98 | 27.65 | 27000.0 | 27.28 |
2020-12-31 | 28.15 | 27.91 | 28.02 | 27.91 | 208200.0 | 27.54 |
2020-12-30 | 28.02 | 27.75 | 27.75 | 28.02 | 40700.0 | 27.64 |
2020-12-29 | 27.85 | 27.74 | 27.85 | 27.82 | 37000.0 | 27.45 |
2020-12-28 | 27.93 | 27.68 | 27.93 | 27.75 | 53600.0 | 27.38 |
2020-12-24 | 27.93 | 27.67 | 27.78 | 27.93 | 18900.0 | 27.56 |
2020-12-23 | 27.81 | 27.68 | 27.71 | 27.7 | 53600.0 | 27.33 |
2020-12-22 | 27.8 | 27.6 | 27.7 | 27.7 | 55900.0 | 27.33 |
2020-12-21 | 27.76 | 27.6 | 27.76 | 27.63 | 62800.0 | 27.26 |
2020-12-18 | 27.84 | 27.74 | 27.84 | 27.78 | 17500.0 | 27.41 |
2020-12-17 | 27.84 | 27.65 | 27.68 | 27.84 | 23600.0 | 27.47 |
2020-12-16 | 27.69 | 27.58 | 27.58 | 27.69 | 56200.0 | 27.32 |
2020-12-15 | 27.74 | 27.54 | 27.74 | 27.6 | 54800.0 | 27.23 |
2020-12-14 | 27.8 | 27.6 | 27.72 | 27.74 | 57100.0 | 27.37 |
2020-12-11 | 27.78 | 27.66 | 27.69 | 27.74 | 31100.0 | 27.37 |
2020-12-10 | 27.83 | 27.57 | 27.74 | 27.7 | 24600.0 | 27.33 |
2020-12-09 | 27.74 | 27.5 | 27.5 | 27.74 | 30900.0 | 27.37 |
2020-12-08 | 27.5 | 27.39 | 27.4 | 27.5 | 52600.0 | 27.13 |
2020-12-07 | 27.42 | 27.37 | 27.41 | 27.4 | 31400.0 | 27.03 |
2020-12-04 | 27.42 | 27.35 | 27.41 | 27.4 | 48500.0 | 27.03 |
2020-12-03 | 27.44 | 27.34 | 27.42 | 27.4 | 24100.0 | 27.03 |
2020-12-02 | 27.45 | 27.31 | 27.39 | 27.42 | 54200.0 | 27.05 |
2020-12-01 | 27.48 | 27.33 | 27.48 | 27.37 | 22900.0 | 27.0 |
2020-11-30 | 27.48 | 27.31 | 27.48 | 27.33 | 63300.0 | 26.96 |
2020-11-27 | 27.5 | 27.44 | 27.45 | 27.47 | 10200.0 | 27.1 |
2020-11-25 | 27.44 | 27.36 | 27.43 | 27.44 | 18100.0 | 27.07 |
2020-11-24 | 27.59 | 27.36 | 27.49 | 27.38 | 41700.0 | 27.01 |
2020-11-23 | 27.64 | 27.39 | 27.44 | 27.43 | 192500.0 | 27.06 |
2020-11-20 | 27.81 | 27.44 | 27.74 | 27.45 | 87600.0 | 27.08 |
2020-11-19 | 27.88 | 27.65 | 27.75 | 27.71 | 57900.0 | 27.34 |
2020-11-18 | 27.87 | 27.74 | 27.79 | 27.78 | 25000.0 | 27.41 |
2020-11-17 | 27.8 | 27.58 | 27.69 | 27.8 | 47000.0 | 27.43 |
2020-11-16 | 27.71 | 27.47 | 27.58 | 27.68 | 40400.0 | 27.31 |
2020-11-13 | 27.57 | 27.47 | 27.48 | 27.56 | 22500.0 | 27.19 |
2020-11-12 | 27.87 | 27.78 | 27.84 | 27.82 | 21500.0 | 27.08 |
2020-11-11 | 27.86 | 27.76 | 27.85 | 27.85 | 17700.0 | 27.11 |
2020-11-10 | 27.86 | 27.63 | 27.71 | 27.85 | 40400.0 | 27.11 |
2020-11-09 | 27.76 | 27.52 | 27.59 | 27.71 | 46000.0 | 26.98 |
2020-11-06 | 27.45 | 27.31 | 27.4 | 27.38 | 39600.0 | 26.66 |
2020-11-05 | 28.0 | 27.3 | 27.7 | 27.3 | 225800.0 | 26.58 |
2020-11-04 | 27.64 | 27.36 | 27.36 | 27.63 | 47000.0 | 26.9 |
2020-11-03 | 27.69 | 27.28 | 27.67 | 27.28 | 62500.0 | 26.56 |
2020-11-02 | 27.66 | 27.4 | 27.5 | 27.51 | 59300.0 | 26.78 |
2020-10-30 | 27.73 | 27.23 | 27.54 | 27.44 | 88000.0 | 26.71 |
2020-10-29 | 27.89 | 27.5 | 27.6 | 27.5 | 25600.0 | 26.77 |
2020-10-28 | 27.83 | 27.6 | 27.77 | 27.6 | 23200.0 | 26.87 |
2020-10-27 | 27.95 | 27.83 | 27.88 | 27.95 | 14600.0 | 27.21 |
2020-10-26 | 27.96 | 27.75 | 27.85 | 27.87 | 19400.0 | 27.13 |
2020-10-23 | 28.0 | 27.53 | 27.59 | 28.0 | 30300.0 | 27.26 |
2020-10-22 | 27.58 | 27.18 | 27.39 | 27.58 | 17800.0 | 26.85 |
2020-10-21 | 27.59 | 27.17 | 27.59 | 27.3 | 33800.0 | 26.58 |
2020-10-20 | 27.63 | 27.34 | 27.45 | 27.63 | 28200.0 | 26.9 |
2020-10-19 | 27.48 | 27.2 | 27.47 | 27.4 | 27400.0 | 26.68 |
2020-10-16 | 27.5 | 27.37 | 27.44 | 27.39 | 16600.0 | 26.67 |
2020-10-15 | 27.5 | 27.33 | 27.39 | 27.5 | 19900.0 | 26.77 |
2020-10-14 | 27.49 | 27.29 | 27.49 | 27.39 | 31300.0 | 26.67 |
2020-10-13 | 27.52 | 27.37 | 27.46 | 27.49 | 24000.0 | 26.76 |
2020-10-12 | 27.54 | 27.32 | 27.54 | 27.43 | 26000.0 | 26.71 |
2020-10-09 | 27.55 | 27.38 | 27.55 | 27.49 | 17400.0 | 26.76 |
2020-10-08 | 27.59 | 27.44 | 27.59 | 27.51 | 38800.0 | 26.78 |
2020-10-07 | 27.59 | 27.41 | 27.44 | 27.59 | 29400.0 | 26.86 |
2020-10-06 | 27.49 | 27.21 | 27.32 | 27.44 | 49800.0 | 26.71 |
2020-10-05 | 27.32 | 27.23 | 27.29 | 27.3 | 32900.0 | 26.58 |
2020-10-02 | 27.2 | 27.07 | 27.07 | 27.16 | 36500.0 | 26.44 |
2020-10-01 | 27.18 | 27.0 | 27.03 | 27.18 | 39200.0 | 26.46 |
2020-09-30 | 27.2 | 26.91 | 27.2 | 26.91 | 123500.0 | 26.2 |
2020-09-29 | 27.36 | 27.11 | 27.21 | 27.2 | 26200.0 | 26.48 |
2020-09-28 | 27.51 | 27.18 | 27.45 | 27.21 | 45200.0 | 26.49 |
2020-09-25 | 27.39 | 26.94 | 27.04 | 27.24 | 28200.0 | 26.52 |
2020-09-24 | 27.24 | 26.87 | 27.24 | 26.95 | 18400.0 | 26.24 |
2020-09-23 | 27.63 | 26.93 | 27.63 | 27.01 | 32600.0 | 26.3 |
2020-09-22 | 27.68 | 27.42 | 27.66 | 27.59 | 58500.0 | 26.86 |
2020-09-21 | 27.84 | 27.51 | 27.66 | 27.61 | 11900.0 | 26.88 |
2020-09-18 | 27.9 | 27.58 | 27.85 | 27.78 | 16800.0 | 27.05 |
2020-09-17 | 27.93 | 27.72 | 27.77 | 27.8 | 27200.0 | 27.07 |
2020-09-16 | 27.88 | 27.59 | 27.62 | 27.71 | 20400.0 | 26.98 |
2020-09-15 | 27.64 | 27.41 | 27.48 | 27.56 | 25700.0 | 26.83 |
2020-09-14 | 27.48 | 27.35 | 27.45 | 27.47 | 19100.0 | 26.74 |
2020-09-11 | 27.49 | 27.37 | 27.49 | 27.37 | 7900.0 | 26.65 |
2020-09-10 | 27.49 | 27.38 | 27.38 | 27.46 | 20600.0 | 26.73 |
2020-09-09 | 27.48 | 27.22 | 27.46 | 27.25 | 11600.0 | 26.53 |
2020-09-08 | 27.55 | 27.32 | 27.55 | 27.32 | 12900.0 | 26.6 |
2020-09-04 | 27.63 | 27.2 | 27.63 | 27.55 | 15900.0 | 26.82 |
2020-09-03 | 27.7 | 27.45 | 27.68 | 27.63 | 32300.0 | 26.9 |
2020-09-02 | 27.81 | 27.65 | 27.81 | 27.65 | 19300.0 | 26.92 |
2020-09-01 | 27.75 | 27.61 | 27.68 | 27.7 | 23900.0 | 26.97 |
2020-08-31 | 27.82 | 27.57 | 27.82 | 27.57 | 48500.0 | 26.84 |
2020-08-28 | 27.84 | 27.76 | 27.81 | 27.78 | 14900.0 | 27.05 |
2020-08-27 | 27.84 | 27.75 | 27.8 | 27.75 | 37100.0 | 27.02 |
2020-08-26 | 27.85 | 27.79 | 27.8 | 27.8 | 28400.0 | 27.07 |
2020-08-25 | 27.82 | 27.71 | 27.73 | 27.79 | 30200.0 | 27.06 |
2020-08-24 | 27.83 | 27.76 | 27.78 | 27.77 | 18700.0 | 27.04 |
2020-08-21 | 27.81 | 27.72 | 27.72 | 27.73 | 14000.0 | 27.0 |
2020-08-20 | 27.9 | 27.66 | 27.75 | 27.82 | 42900.0 | 27.08 |
2020-08-19 | 27.93 | 27.79 | 27.93 | 27.79 | 28100.0 | 27.06 |
2020-08-18 | 27.93 | 27.74 | 27.84 | 27.93 | 26300.0 | 27.19 |
2020-08-17 | 27.88 | 27.71 | 27.88 | 27.76 | 20600.0 | 27.03 |
2020-08-14 | 27.89 | 27.62 | 27.67 | 27.87 | 24000.0 | 27.13 |
2020-08-13 | 28.06 | 27.75 | 27.81 | 28.04 | 29400.0 | 26.94 |
2020-08-12 | 27.85 | 27.63 | 27.63 | 27.81 | 41800.0 | 26.72 |
2020-08-11 | 27.78 | 27.6 | 27.78 | 27.61 | 21600.0 | 26.52 |
2020-08-10 | 27.78 | 27.6 | 27.65 | 27.78 | 57100.0 | 26.69 |
2020-08-07 | 27.65 | 27.55 | 27.62 | 27.65 | 19200.0 | 26.56 |
2020-08-06 | 27.89 | 27.45 | 27.89 | 27.55 | 23900.0 | 26.46 |
2020-08-05 | 27.89 | 27.7 | 27.7 | 27.76 | 13400.0 | 26.67 |
2020-08-04 | 27.82 | 27.61 | 27.77 | 27.69 | 26000.0 | 26.6 |
2020-08-03 | 27.81 | 27.6 | 27.7 | 27.6 | 38200.0 | 26.52 |
2020-07-31 | 27.7 | 27.58 | 27.67 | 27.58 | 32000.0 | 26.5 |
2020-07-30 | 28.01 | 27.57 | 28.01 | 27.58 | 44500.0 | 26.5 |
2020-07-29 | 28.29 | 27.94 | 28.05 | 27.96 | 32200.0 | 26.86 |
2020-07-28 | 28.32 | 27.98 | 28.2 | 28.05 | 46800.0 | 26.95 |
2020-07-27 | 28.22 | 27.97 | 28.16 | 28.19 | 20300.0 | 27.08 |
2020-07-24 | 28.09 | 27.7 | 27.7 | 28.07 | 24200.0 | 26.97 |
2020-07-23 | 27.77 | 27.6 | 27.67 | 27.69 | 10500.0 | 26.61 |
2020-07-22 | 27.69 | 27.55 | 27.69 | 27.64 | 29500.0 | 26.55 |
2020-07-21 | 27.76 | 27.45 | 27.45 | 27.56 | 21800.0 | 26.48 |
2020-07-20 | 27.59 | 27.4 | 27.43 | 27.5 | 12600.0 | 26.42 |
2020-07-17 | 27.76 | 27.39 | 27.39 | 27.4 | 39300.0 | 26.32 |
2020-07-16 | 27.5 | 27.33 | 27.4 | 27.49 | 10300.0 | 26.41 |
2020-07-15 | 27.4 | 27.19 | 27.36 | 27.37 | 31100.0 | 26.29 |
2020-07-14 | 27.4 | 27.23 | 27.25 | 27.27 | 384700.0 | 26.2 |
2020-07-13 | 27.45 | 27.23 | 27.35 | 27.29 | 40100.0 | 26.22 |
2020-07-10 | 27.36 | 27.08 | 27.09 | 27.35 | 37200.0 | 26.27 |
2020-07-09 | 27.17 | 26.91 | 27.0 | 27.07 | 31400.0 | 26.01 |
2020-07-08 | 26.97 | 26.82 | 26.9 | 26.9 | 24100.0 | 25.84 |
2020-07-07 | 26.95 | 26.79 | 26.87 | 26.81 | 21100.0 | 25.76 |
2020-07-06 | 26.89 | 26.78 | 26.89 | 26.87 | 14600.0 | 25.81 |
2020-07-02 | 26.89 | 26.76 | 26.86 | 26.76 | 10400.0 | 25.71 |
2020-07-01 | 26.78 | 26.21 | 26.27 | 26.78 | 106600.0 | 25.73 |
2020-06-30 | 26.25 | 25.89 | 26.15 | 26.21 | 152200.0 | 25.18 |
2020-06-29 | 26.17 | 25.92 | 26.09 | 26.15 | 46800.0 | 25.12 |
2020-06-26 | 26.26 | 25.87 | 26.24 | 25.97 | 40300.0 | 24.95 |
2020-06-25 | 26.3 | 26.18 | 26.3 | 26.19 | 32300.0 | 25.16 |
2020-06-24 | 26.47 | 26.15 | 26.44 | 26.28 | 36400.0 | 25.25 |
2020-06-23 | 26.47 | 26.3 | 26.45 | 26.45 | 22000.0 | 25.41 |
2020-06-22 | 26.59 | 26.33 | 26.58 | 26.33 | 29800.0 | 25.29 |
2020-06-19 | 26.6 | 26.36 | 26.47 | 26.53 | 15400.0 | 25.49 |
2020-06-18 | 26.47 | 26.26 | 26.4 | 26.47 | 13600.0 | 25.43 |
2020-06-17 | 26.49 | 26.26 | 26.47 | 26.32 | 16300.0 | 25.28 |
2020-06-16 | 26.51 | 26.22 | 26.51 | 26.48 | 17200.0 | 25.44 |
2020-06-15 | 26.37 | 25.9 | 26.16 | 26.11 | 64300.0 | 25.08 |
2020-06-12 | 26.76 | 26.14 | 26.54 | 26.16 | 36400.0 | 25.13 |
2020-06-11 | 26.86 | 26.16 | 26.67 | 26.25 | 63300.0 | 25.22 |
2020-06-10 | 26.97 | 26.73 | 26.95 | 26.97 | 33200.0 | 25.91 |
2020-06-09 | 27.55 | 26.84 | 27.55 | 26.93 | 109000.0 | 25.87 |
2020-06-08 | 27.66 | 27.02 | 27.13 | 27.66 | 17500.0 | 26.57 |
2020-06-05 | 27.26 | 26.91 | 27.26 | 26.96 | 39500.0 | 25.9 |
2020-06-04 | 27.22 | 26.96 | 27.2 | 27.0 | 27500.0 | 25.94 |
2020-06-03 | 27.27 | 26.85 | 26.98 | 27.22 | 122400.0 | 26.15 |
2020-06-02 | 26.93 | 26.76 | 26.92 | 26.85 | 86500.0 | 25.79 |
2020-06-01 | 26.94 | 26.7 | 26.92 | 26.8 | 18800.0 | 25.75 |
2020-05-29 | 26.84 | 26.61 | 26.74 | 26.61 | 45200.0 | 25.56 |
2020-05-28 | 26.8 | 26.68 | 26.72 | 26.74 | 26300.0 | 25.69 |
2020-05-27 | 26.84 | 26.66 | 26.79 | 26.73 | 23900.0 | 25.68 |
2020-05-26 | 26.89 | 26.7 | 26.89 | 26.75 | 20200.0 | 25.7 |
2020-05-22 | 26.75 | 26.56 | 26.59 | 26.6 | 33000.0 | 25.55 |
2020-05-21 | 26.7 | 26.5 | 26.61 | 26.59 | 34000.0 | 25.54 |
2020-05-20 | 26.69 | 26.49 | 26.69 | 26.56 | 16400.0 | 25.51 |
2020-05-19 | 26.64 | 26.5 | 26.59 | 26.52 | 22800.0 | 25.48 |
2020-05-18 | 26.64 | 26.3 | 26.49 | 26.49 | 16700.0 | 25.45 |
2020-05-15 | 26.53 | 26.23 | 26.45 | 26.23 | 16600.0 | 25.2 |
2020-05-14 | 26.53 | 25.21 | 26.53 | 26.41 | 20600.0 | 25.37 |
2020-05-13 | 27.07 | 26.54 | 26.97 | 26.68 | 25300.0 | 25.63 |
2020-05-12 | 27.1 | 26.95 | 27.1 | 26.98 | 37700.0 | 25.92 |
2020-05-11 | 27.22 | 26.89 | 27.22 | 27.09 | 32500.0 | 26.03 |
2020-05-08 | 27.14 | 26.99 | 27.14 | 27.05 | 31200.0 | 25.99 |
2020-05-07 | 27.14 | 27.04 | 27.1 | 27.05 | 21700.0 | 25.99 |
2020-05-06 | 27.41 | 27.0 | 27.41 | 27.02 | 56700.0 | 25.96 |
2020-05-05 | 27.87 | 27.27 | 27.86 | 27.27 | 50000.0 | 26.2 |
2020-05-04 | 27.74 | 27.34 | 27.54 | 27.73 | 18100.0 | 26.64 |
2020-05-01 | 27.6 | 27.38 | 27.44 | 27.6 | 27700.0 | 26.52 |
2020-04-30 | 27.98 | 27.39 | 27.74 | 27.48 | 104200.0 | 26.4 |
2020-04-29 | 27.81 | 27.5 | 27.81 | 27.78 | 28600.0 | 26.69 |
2020-04-28 | 27.69 | 27.36 | 27.6 | 27.51 | 21200.0 | 26.43 |
2020-04-27 | 27.65 | 27.24 | 27.41 | 27.46 | 21200.0 | 26.38 |
2020-04-24 | 27.49 | 27.17 | 27.49 | 27.26 | 16100.0 | 26.19 |
2020-04-23 | 27.39 | 27.11 | 27.3 | 27.28 | 36500.0 | 26.21 |
2020-04-22 | 27.39 | 27.14 | 27.19 | 27.28 | 30800.0 | 26.21 |
2020-04-21 | 27.39 | 27.0 | 27.17 | 27.08 | 142600.0 | 26.02 |
2020-04-20 | 27.47 | 27.15 | 27.15 | 27.4 | 68100.0 | 26.32 |
2020-04-17 | 27.7 | 27.15 | 27.35 | 27.28 | 70400.0 | 26.21 |
2020-04-16 | 27.4 | 26.91 | 27.33 | 27.18 | 41400.0 | 26.12 |
2020-04-15 | 27.33 | 26.62 | 26.9 | 27.26 | 58800.0 | 26.19 |
2020-04-14 | 27.21 | 26.89 | 26.95 | 27.2 | 92500.0 | 26.13 |
2020-04-13 | 26.98 | 26.27 | 26.98 | 26.95 | 30500.0 | 25.89 |
2020-04-09 | 27.41 | 26.69 | 26.69 | 27.31 | 66100.0 | 26.24 |
2020-04-08 | 26.75 | 26.01 | 26.02 | 26.52 | 43500.0 | 25.48 |
2020-04-07 | 26.3 | 25.7 | 25.94 | 26.23 | 38000.0 | 25.2 |
2020-04-06 | 25.91 | 25.27 | 25.27 | 25.74 | 40000.0 | 24.73 |
2020-04-03 | 25.35 | 24.91 | 25.1 | 25.35 | 153300.0 | 24.35 |
2020-04-02 | 25.19 | 24.55 | 24.98 | 25.14 | 64400.0 | 24.15 |
2020-04-01 | 25.1 | 24.56 | 25.03 | 25.08 | 94700.0 | 24.09 |
2020-03-31 | 25.35 | 24.75 | 24.79 | 25.25 | 74500.0 | 24.26 |
2020-03-30 | 25.24 | 24.6 | 24.85 | 25.2 | 59300.0 | 24.21 |
2020-03-27 | 24.94 | 24.03 | 24.7 | 24.83 | 45500.0 | 23.85 |
2020-03-26 | 25.19 | 24.25 | 24.7 | 24.89 | 53700.0 | 23.91 |
2020-03-25 | 24.89 | 21.82 | 23.24 | 23.81 | 70900.0 | 22.87 |
2020-03-24 | 23.24 | 21.5 | 21.54 | 22.49 | 73600.0 | 21.61 |
2020-03-23 | 22.32 | 19.26 | 22.18 | 20.97 | 80700.0 | 20.15 |
2020-03-20 | 24.05 | 21.39 | 21.39 | 22.76 | 86000.0 | 21.87 |
2020-03-19 | 22.16 | 18.61 | 18.85 | 21.05 | 202100.0 | 20.22 |
2020-03-18 | 23.19 | 16.9 | 22.98 | 18.54 | 144000.0 | 17.81 |
2020-03-17 | 24.2 | 23.55 | 23.96 | 23.8 | 75300.0 | 22.86 |
2020-03-16 | 24.84 | 23.1 | 23.1 | 23.96 | 76700.0 | 23.02 |
2020-03-13 | 25.67 | 24.45 | 24.68 | 25.67 | 120900.0 | 24.66 |
2020-03-12 | 25.98 | 22.84 | 25.48 | 24.35 | 336800.0 | 23.39 |
2020-03-11 | 26.45 | 25.68 | 26.45 | 25.98 | 100900.0 | 24.96 |
2020-03-10 | 26.69 | 26.25 | 26.42 | 26.42 | 48000.0 | 25.38 |
2020-03-09 | 26.64 | 26.06 | 26.64 | 26.29 | 42800.0 | 25.26 |
2020-03-06 | 27.37 | 26.78 | 27.15 | 26.94 | 38000.0 | 25.88 |
2020-03-05 | 27.42 | 27.16 | 27.16 | 27.25 | 24700.0 | 26.18 |
2020-03-04 | 27.5 | 27.03 | 27.24 | 27.47 | 27600.0 | 26.39 |
2020-03-03 | 27.2 | 26.75 | 26.75 | 26.86 | 80600.0 | 25.8 |
2020-03-02 | 26.75 | 26.15 | 26.47 | 26.75 | 48500.0 | 25.7 |
2020-02-28 | 26.84 | 26.15 | 26.84 | 26.15 | 128500.0 | 25.12 |
2020-02-27 | 27.12 | 26.64 | 26.9 | 26.73 | 34800.0 | 25.68 |
2020-02-26 | 27.22 | 26.86 | 27.21 | 27.07 | 46200.0 | 26.01 |
2020-02-25 | 27.37 | 27.01 | 27.21 | 27.2 | 80400.0 | 26.13 |
2020-02-24 | 27.46 | 27.18 | 27.37 | 27.21 | 31900.0 | 26.14 |
2020-02-21 | 27.54 | 27.42 | 27.46 | 27.43 | 85200.0 | 26.35 |
2020-02-20 | 27.44 | 27.2 | 27.31 | 27.44 | 36900.0 | 26.36 |
2020-02-19 | 27.64 | 27.28 | 27.52 | 27.28 | 62700.0 | 26.21 |
2020-02-18 | 27.62 | 27.45 | 27.45 | 27.56 | 49400.0 | 26.48 |