| 名前 | Duke Energy Corporation 5.125% Junior Subordinated Debentures due 2073 |
| ティッカー | DUKH |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.69 | 25.32 | 25.69 | 25.34 | 57800.0 | 25.34 |
| 2021-02-12 | 25.71 | 25.6 | 25.63 | 25.67 | 23700.0 | 25.67 |
| 2021-02-11 | 25.95 | 25.75 | 25.95 | 25.77 | 18500.0 | 25.77 |
| 2021-02-10 | 25.93 | 25.85 | 25.93 | 25.91 | 18900.0 | 25.91 |
| 2021-02-09 | 26.02 | 25.87 | 25.88 | 26.0 | 13400.0 | 26.0 |
| 2021-02-08 | 26.03 | 25.92 | 26.02 | 25.95 | 10000.0 | 25.95 |
| 2021-02-05 | 26.02 | 25.9 | 25.95 | 26.02 | 22100.0 | 26.02 |
| 2021-02-04 | 25.99 | 25.72 | 25.72 | 25.99 | 15700.0 | 25.99 |
| 2021-02-03 | 26.09 | 25.73 | 26.02 | 25.82 | 11200.0 | 25.82 |
| 2021-02-02 | 26.15 | 25.85 | 25.89 | 26.02 | 26300.0 | 26.02 |
| 2021-02-01 | 26.01 | 25.84 | 25.85 | 25.95 | 13500.0 | 25.95 |
| 2021-01-29 | 25.84 | 25.7 | 25.73 | 25.84 | 77500.0 | 25.84 |
| 2021-01-28 | 25.86 | 25.68 | 25.86 | 25.81 | 14500.0 | 25.81 |
| 2021-01-27 | 26.05 | 25.62 | 26.05 | 25.67 | 40300.0 | 25.67 |
| 2021-01-26 | 26.04 | 25.93 | 26.0 | 25.99 | 15400.0 | 25.99 |
| 2021-01-25 | 26.06 | 25.98 | 26.06 | 26.04 | 7200.0 | 26.04 |
| 2021-01-22 | 26.08 | 25.98 | 26.0 | 26.06 | 13400.0 | 26.06 |
| 2021-01-21 | 26.14 | 26.01 | 26.05 | 26.04 | 14700.0 | 26.04 |
| 2021-01-20 | 26.15 | 25.96 | 25.96 | 26.14 | 20600.0 | 26.14 |
| 2021-01-19 | 26.01 | 25.88 | 26.0 | 25.96 | 22400.0 | 25.96 |
| 2021-01-15 | 26.18 | 25.92 | 26.14 | 25.97 | 37900.0 | 25.97 |
| 2021-01-14 | 26.15 | 25.9 | 26.1 | 26.06 | 27800.0 | 26.06 |
| 2021-01-13 | 26.18 | 25.85 | 25.85 | 25.91 | 48300.0 | 25.91 |
| 2021-01-12 | 26.1 | 25.81 | 26.06 | 26.09 | 62800.0 | 25.77 |
| 2021-01-11 | 26.05 | 25.85 | 25.85 | 25.91 | 42300.0 | 25.59 |
| 2021-01-08 | 26.23 | 25.94 | 25.94 | 26.15 | 28600.0 | 25.83 |
| 2021-01-07 | 26.1 | 25.82 | 26.1 | 25.93 | 47200.0 | 25.61 |
| 2021-01-06 | 26.52 | 26.09 | 26.52 | 26.19 | 26900.0 | 25.87 |
| 2021-01-05 | 26.58 | 26.48 | 26.53 | 26.55 | 15800.0 | 26.22 |
| 2021-01-04 | 26.85 | 26.51 | 26.82 | 26.52 | 31900.0 | 26.19 |
| 2020-12-31 | 26.97 | 26.71 | 26.71 | 26.86 | 112700.0 | 26.53 |
| 2020-12-30 | 26.83 | 26.68 | 26.76 | 26.79 | 26900.0 | 26.46 |
| 2020-12-29 | 26.8 | 26.66 | 26.66 | 26.74 | 15600.0 | 26.41 |
| 2020-12-28 | 26.76 | 26.61 | 26.73 | 26.76 | 16500.0 | 26.43 |
| 2020-12-24 | 26.75 | 26.5 | 26.5 | 26.71 | 23300.0 | 26.38 |
| 2020-12-23 | 26.66 | 26.43 | 26.43 | 26.52 | 32700.0 | 26.19 |
| 2020-12-22 | 26.71 | 26.4 | 26.49 | 26.43 | 40200.0 | 26.11 |
| 2020-12-21 | 26.6 | 26.36 | 26.36 | 26.56 | 27000.0 | 26.23 |
| 2020-12-18 | 26.5 | 26.41 | 26.42 | 26.5 | 13700.0 | 26.17 |
| 2020-12-17 | 26.49 | 26.32 | 26.32 | 26.49 | 21900.0 | 26.17 |
| 2020-12-16 | 26.41 | 26.33 | 26.33 | 26.41 | 10200.0 | 26.09 |
| 2020-12-15 | 26.36 | 26.27 | 26.33 | 26.35 | 15300.0 | 26.03 |
| 2020-12-14 | 26.35 | 26.24 | 26.3 | 26.27 | 25500.0 | 25.95 |
| 2020-12-11 | 26.37 | 26.2 | 26.2 | 26.32 | 27700.0 | 26.0 |
| 2020-12-10 | 26.28 | 26.15 | 26.25 | 26.2 | 19000.0 | 25.88 |
| 2020-12-09 | 26.31 | 26.24 | 26.3 | 26.31 | 13400.0 | 25.99 |
| 2020-12-08 | 26.28 | 26.2 | 26.2 | 26.28 | 23400.0 | 25.96 |
| 2020-12-07 | 26.25 | 26.05 | 26.17 | 26.24 | 18200.0 | 25.92 |
| 2020-12-04 | 26.25 | 26.06 | 26.06 | 26.25 | 32900.0 | 25.93 |
| 2020-12-03 | 26.14 | 26.03 | 26.14 | 26.12 | 9600.0 | 25.8 |
| 2020-12-02 | 26.12 | 25.96 | 25.96 | 26.11 | 17400.0 | 25.79 |
| 2020-12-01 | 26.08 | 25.96 | 26.04 | 26.02 | 13200.0 | 25.7 |
| 2020-11-30 | 26.15 | 25.98 | 26.15 | 26.06 | 50200.0 | 25.74 |
| 2020-11-27 | 26.18 | 26.15 | 26.16 | 26.15 | 4700.0 | 25.83 |
| 2020-11-25 | 26.2 | 26.09 | 26.17 | 26.18 | 14100.0 | 25.86 |
| 2020-11-24 | 26.25 | 26.09 | 26.25 | 26.11 | 19300.0 | 25.79 |
| 2020-11-23 | 26.22 | 26.07 | 26.11 | 26.22 | 21000.0 | 25.9 |
| 2020-11-20 | 26.17 | 26.02 | 26.17 | 26.09 | 6700.0 | 25.77 |
| 2020-11-19 | 26.19 | 26.03 | 26.07 | 26.19 | 27100.0 | 25.87 |
| 2020-11-18 | 26.2 | 26.06 | 26.06 | 26.16 | 8100.0 | 25.84 |
| 2020-11-17 | 26.19 | 25.99 | 25.99 | 26.16 | 24200.0 | 25.84 |
| 2020-11-16 | 26.16 | 25.9 | 25.94 | 26.16 | 36600.0 | 25.84 |
| 2020-11-13 | 26.03 | 25.91 | 26.02 | 25.93 | 20900.0 | 25.61 |
| 2020-11-12 | 26.0 | 25.93 | 25.95 | 25.97 | 14800.0 | 25.65 |
| 2020-11-11 | 26.0 | 25.86 | 25.92 | 25.92 | 28200.0 | 25.6 |
| 2020-11-10 | 26.01 | 25.91 | 25.97 | 25.96 | 16500.0 | 25.64 |
| 2020-11-09 | 26.0 | 25.8 | 25.85 | 25.98 | 27600.0 | 25.66 |
| 2020-11-06 | 25.9 | 25.68 | 25.76 | 25.69 | 15800.0 | 25.37 |
| 2020-11-05 | 25.96 | 25.8 | 25.8 | 25.83 | 16300.0 | 25.51 |
| 2020-11-04 | 25.89 | 25.8 | 25.86 | 25.85 | 27200.0 | 25.53 |
| 2020-11-03 | 25.85 | 25.71 | 25.8 | 25.72 | 14700.0 | 25.4 |
| 2020-11-02 | 25.87 | 25.53 | 25.66 | 25.78 | 14900.0 | 25.46 |
| 2020-10-30 | 25.7 | 25.5 | 25.58 | 25.7 | 59300.0 | 25.38 |
| 2020-10-29 | 25.77 | 25.42 | 25.56 | 25.55 | 24500.0 | 25.24 |
| 2020-10-28 | 25.72 | 25.56 | 25.63 | 25.56 | 30300.0 | 25.25 |
| 2020-10-27 | 25.89 | 25.71 | 25.86 | 25.71 | 25200.0 | 25.39 |
| 2020-10-26 | 25.88 | 25.76 | 25.78 | 25.78 | 29200.0 | 25.46 |
| 2020-10-23 | 25.82 | 25.65 | 25.75 | 25.82 | 20200.0 | 25.5 |
| 2020-10-22 | 25.72 | 25.61 | 25.61 | 25.71 | 11700.0 | 25.39 |
| 2020-10-21 | 25.7 | 25.58 | 25.7 | 25.63 | 33700.0 | 25.32 |
| 2020-10-20 | 25.72 | 25.65 | 25.68 | 25.7 | 19800.0 | 25.38 |
| 2020-10-19 | 25.72 | 25.6 | 25.7 | 25.72 | 34300.0 | 25.4 |
| 2020-10-16 | 25.82 | 25.6 | 25.82 | 25.7 | 27600.0 | 25.38 |
| 2020-10-15 | 25.82 | 25.63 | 25.65 | 25.7 | 34800.0 | 25.38 |
| 2020-10-14 | 26.02 | 25.74 | 25.97 | 25.87 | 35400.0 | 25.55 |
| 2020-10-13 | 26.07 | 25.74 | 25.97 | 26.07 | 38000.0 | 25.75 |
| 2020-10-12 | 26.25 | 26.07 | 26.2 | 26.23 | 26800.0 | 25.59 |
| 2020-10-09 | 26.21 | 26.01 | 26.14 | 26.21 | 28600.0 | 25.57 |
| 2020-10-08 | 26.2 | 25.89 | 25.89 | 26.14 | 53200.0 | 25.5 |
| 2020-10-07 | 25.96 | 25.88 | 25.93 | 25.96 | 44100.0 | 25.33 |
| 2020-10-06 | 25.95 | 25.83 | 25.93 | 25.95 | 36600.0 | 25.32 |
| 2020-10-05 | 25.95 | 25.81 | 25.89 | 25.93 | 19400.0 | 25.3 |
| 2020-10-02 | 25.91 | 25.63 | 25.73 | 25.89 | 30100.0 | 25.26 |
| 2020-10-01 | 25.87 | 25.6 | 25.63 | 25.86 | 29200.0 | 25.23 |
| 2020-09-30 | 25.69 | 25.5 | 25.6 | 25.5 | 147000.0 | 24.88 |
| 2020-09-29 | 25.88 | 25.58 | 25.87 | 25.6 | 32100.0 | 24.98 |
| 2020-09-28 | 25.95 | 25.76 | 25.89 | 25.82 | 29000.0 | 25.19 |
| 2020-09-25 | 25.83 | 25.74 | 25.76 | 25.79 | 15100.0 | 25.16 |
| 2020-09-24 | 25.84 | 25.61 | 25.7 | 25.66 | 37700.0 | 25.04 |
| 2020-09-23 | 25.86 | 25.55 | 25.84 | 25.79 | 25400.0 | 25.16 |
| 2020-09-22 | 25.94 | 25.66 | 25.74 | 25.9 | 30000.0 | 25.27 |
| 2020-09-21 | 25.79 | 25.59 | 25.75 | 25.65 | 22600.0 | 25.03 |
| 2020-09-18 | 25.94 | 25.84 | 25.94 | 25.89 | 7000.0 | 25.26 |
| 2020-09-17 | 25.97 | 25.81 | 25.9 | 25.92 | 21000.0 | 25.29 |
| 2020-09-16 | 26.0 | 25.85 | 25.91 | 25.9 | 16000.0 | 25.27 |
| 2020-09-15 | 25.93 | 25.8 | 25.92 | 25.86 | 14400.0 | 25.23 |
| 2020-09-14 | 25.88 | 25.75 | 25.75 | 25.85 | 12700.0 | 25.22 |
| 2020-09-11 | 25.79 | 25.64 | 25.79 | 25.69 | 14300.0 | 25.07 |
| 2020-09-10 | 25.8 | 25.7 | 25.72 | 25.72 | 18300.0 | 25.09 |
| 2020-09-09 | 25.8 | 25.62 | 25.62 | 25.79 | 7200.0 | 25.16 |
| 2020-09-08 | 25.8 | 25.59 | 25.7 | 25.65 | 14500.0 | 25.03 |
| 2020-09-04 | 25.89 | 25.64 | 25.89 | 25.72 | 18000.0 | 25.09 |
| 2020-09-03 | 25.98 | 25.75 | 25.98 | 25.89 | 8700.0 | 25.26 |
| 2020-09-02 | 26.08 | 25.92 | 26.08 | 25.92 | 25600.0 | 25.29 |
| 2020-09-01 | 25.99 | 25.84 | 25.85 | 25.99 | 20100.0 | 25.36 |
| 2020-08-31 | 26.02 | 25.84 | 25.97 | 25.91 | 27000.0 | 25.28 |
| 2020-08-28 | 26.09 | 25.96 | 26.0 | 25.97 | 11500.0 | 25.34 |
| 2020-08-27 | 26.11 | 26.0 | 26.02 | 26.0 | 14300.0 | 25.37 |
| 2020-08-26 | 26.13 | 25.93 | 26.02 | 26.13 | 21300.0 | 25.49 |
| 2020-08-25 | 26.04 | 25.87 | 25.95 | 26.04 | 12600.0 | 25.41 |
| 2020-08-24 | 26.0 | 25.9 | 25.91 | 26.0 | 18100.0 | 25.37 |
| 2020-08-21 | 25.94 | 25.86 | 25.93 | 25.94 | 12400.0 | 25.31 |
| 2020-08-20 | 25.95 | 25.83 | 25.9 | 25.95 | 19300.0 | 25.32 |
| 2020-08-19 | 25.94 | 25.77 | 25.78 | 25.94 | 16800.0 | 25.31 |
| 2020-08-18 | 25.88 | 25.58 | 25.58 | 25.85 | 23700.0 | 25.22 |
| 2020-08-17 | 25.62 | 25.58 | 25.58 | 25.62 | 15800.0 | 25.0 |
| 2020-08-14 | 25.58 | 25.52 | 25.55 | 25.58 | 12300.0 | 24.96 |
| 2020-08-13 | 25.59 | 25.53 | 25.55 | 25.53 | 25900.0 | 24.91 |
| 2020-08-12 | 25.6 | 25.5 | 25.55 | 25.53 | 71900.0 | 24.91 |
| 2020-08-11 | 25.63 | 25.54 | 25.63 | 25.55 | 46700.0 | 24.93 |
| 2020-08-10 | 25.63 | 25.53 | 25.58 | 25.55 | 95400.0 | 24.93 |
| 2020-08-07 | 25.66 | 25.43 | 25.66 | 25.52 | 62400.0 | 24.9 |
| 2020-08-06 | 25.89 | 25.53 | 25.83 | 25.66 | 36700.0 | 25.04 |
| 2020-08-05 | 25.94 | 25.77 | 25.92 | 25.92 | 11600.0 | 25.29 |
| 2020-08-04 | 25.94 | 25.83 | 25.9 | 25.94 | 10200.0 | 25.31 |
| 2020-08-03 | 25.94 | 25.83 | 25.92 | 25.88 | 17500.0 | 25.25 |
| 2020-07-31 | 25.95 | 25.82 | 25.88 | 25.82 | 18800.0 | 25.19 |
| 2020-07-30 | 25.95 | 25.8 | 25.88 | 25.94 | 19900.0 | 25.31 |
| 2020-07-29 | 25.91 | 25.78 | 25.82 | 25.88 | 16800.0 | 25.25 |
| 2020-07-28 | 25.89 | 25.7 | 25.87 | 25.81 | 18400.0 | 25.18 |
| 2020-07-27 | 25.89 | 25.79 | 25.88 | 25.82 | 10900.0 | 25.19 |
| 2020-07-24 | 25.85 | 25.69 | 25.84 | 25.83 | 7600.0 | 25.2 |
| 2020-07-23 | 25.8 | 25.73 | 25.76 | 25.79 | 11200.0 | 25.16 |
| 2020-07-22 | 25.78 | 25.66 | 25.75 | 25.76 | 15200.0 | 25.13 |
| 2020-07-21 | 25.75 | 25.67 | 25.67 | 25.75 | 33000.0 | 25.12 |
| 2020-07-20 | 25.72 | 25.63 | 25.69 | 25.72 | 21600.0 | 25.09 |
| 2020-07-17 | 25.73 | 25.61 | 25.65 | 25.65 | 18000.0 | 25.03 |
| 2020-07-16 | 25.71 | 25.5 | 25.55 | 25.7 | 29900.0 | 25.08 |
| 2020-07-15 | 25.58 | 25.4 | 25.57 | 25.55 | 30500.0 | 24.93 |
| 2020-07-14 | 25.52 | 25.39 | 25.39 | 25.48 | 15600.0 | 24.86 |
| 2020-07-13 | 25.56 | 25.37 | 25.44 | 25.42 | 44300.0 | 24.8 |
| 2020-07-10 | 25.76 | 25.23 | 25.72 | 25.65 | 23900.0 | 24.71 |
| 2020-07-09 | 25.73 | 25.59 | 25.72 | 25.62 | 326800.0 | 24.69 |
| 2020-07-08 | 25.75 | 25.64 | 25.73 | 25.65 | 19600.0 | 24.71 |
| 2020-07-07 | 25.74 | 25.65 | 25.65 | 25.65 | 16300.0 | 24.71 |
| 2020-07-06 | 25.72 | 25.62 | 25.66 | 25.72 | 23000.0 | 24.78 |
| 2020-07-02 | 25.8 | 25.57 | 25.57 | 25.71 | 14200.0 | 24.77 |
| 2020-07-01 | 25.6 | 25.5 | 25.57 | 25.57 | 16100.0 | 24.64 |
| 2020-06-30 | 25.64 | 25.48 | 25.64 | 25.48 | 129400.0 | 24.55 |
| 2020-06-29 | 25.64 | 25.52 | 25.6 | 25.64 | 20600.0 | 24.7 |
| 2020-06-26 | 25.66 | 25.51 | 25.66 | 25.63 | 19600.0 | 24.69 |
| 2020-06-25 | 25.66 | 25.55 | 25.61 | 25.66 | 24400.0 | 24.72 |
| 2020-06-24 | 25.65 | 25.5 | 25.61 | 25.59 | 18300.0 | 24.66 |
| 2020-06-23 | 25.66 | 25.51 | 25.61 | 25.6 | 16900.0 | 24.67 |
| 2020-06-22 | 25.66 | 25.56 | 25.61 | 25.56 | 24100.0 | 24.63 |
| 2020-06-19 | 25.69 | 25.56 | 25.61 | 25.68 | 13100.0 | 24.74 |
| 2020-06-18 | 25.67 | 25.54 | 25.57 | 25.67 | 154500.0 | 24.73 |
| 2020-06-17 | 25.7 | 25.52 | 25.57 | 25.57 | 188100.0 | 24.64 |
| 2020-06-16 | 25.64 | 25.5 | 25.59 | 25.64 | 25200.0 | 24.7 |
| 2020-06-15 | 25.47 | 25.3 | 25.3 | 25.45 | 19200.0 | 24.52 |
| 2020-06-12 | 25.55 | 25.4 | 25.48 | 25.42 | 29100.0 | 24.49 |
| 2020-06-11 | 25.48 | 25.25 | 25.4 | 25.46 | 108600.0 | 24.53 |
| 2020-06-10 | 25.54 | 25.4 | 25.54 | 25.54 | 23500.0 | 24.61 |
| 2020-06-09 | 25.58 | 25.44 | 25.5 | 25.55 | 24200.0 | 24.62 |
| 2020-06-08 | 25.55 | 25.45 | 25.45 | 25.55 | 26400.0 | 24.62 |
| 2020-06-05 | 25.67 | 25.4 | 25.62 | 25.4 | 107900.0 | 24.47 |
| 2020-06-04 | 25.64 | 25.46 | 25.54 | 25.62 | 16700.0 | 24.69 |
| 2020-06-03 | 25.65 | 25.53 | 25.59 | 25.65 | 19800.0 | 24.71 |
| 2020-06-02 | 25.59 | 25.48 | 25.48 | 25.59 | 12500.0 | 24.66 |
| 2020-06-01 | 25.58 | 25.46 | 25.46 | 25.58 | 18700.0 | 24.65 |
| 2020-05-29 | 25.55 | 25.48 | 25.52 | 25.48 | 50300.0 | 24.55 |
| 2020-05-28 | 25.52 | 25.42 | 25.46 | 25.48 | 28500.0 | 24.55 |
| 2020-05-27 | 25.48 | 25.39 | 25.43 | 25.48 | 44200.0 | 24.55 |
| 2020-05-26 | 25.49 | 25.27 | 25.4 | 25.39 | 65100.0 | 24.46 |
| 2020-05-22 | 25.32 | 25.16 | 25.21 | 25.3 | 449100.0 | 24.38 |
| 2020-05-21 | 25.23 | 25.15 | 25.2 | 25.18 | 187600.0 | 24.26 |
| 2020-05-20 | 25.3 | 25.15 | 25.2 | 25.17 | 235500.0 | 24.25 |
| 2020-05-19 | 25.2 | 25.14 | 25.18 | 25.19 | 168000.0 | 24.27 |
| 2020-05-18 | 25.45 | 25.14 | 25.45 | 25.16 | 150700.0 | 24.24 |
| 2020-05-15 | 25.37 | 25.12 | 25.12 | 25.26 | 16300.0 | 24.34 |
| 2020-05-14 | 25.35 | 25.05 | 25.2 | 25.35 | 18200.0 | 24.43 |
| 2020-05-13 | 25.4 | 25.21 | 25.3 | 25.31 | 37700.0 | 24.39 |
| 2020-05-12 | 25.47 | 25.3 | 25.47 | 25.3 | 13600.0 | 24.38 |
| 2020-05-11 | 25.4 | 25.16 | 25.27 | 25.4 | 58200.0 | 24.47 |
| 2020-05-08 | 25.3 | 25.18 | 25.21 | 25.29 | 16400.0 | 24.37 |
| 2020-05-07 | 25.29 | 25.06 | 25.19 | 25.15 | 30000.0 | 24.23 |
| 2020-05-06 | 25.16 | 25.1 | 25.1 | 25.11 | 33200.0 | 24.19 |
| 2020-05-05 | 25.21 | 25.1 | 25.21 | 25.15 | 64300.0 | 24.23 |
| 2020-05-04 | 25.26 | 25.13 | 25.15 | 25.18 | 38800.0 | 24.26 |
| 2020-05-01 | 25.25 | 25.16 | 25.21 | 25.25 | 17300.0 | 24.33 |
| 2020-04-30 | 25.45 | 25.22 | 25.3 | 25.23 | 66600.0 | 24.31 |
| 2020-04-29 | 25.45 | 25.25 | 25.27 | 25.45 | 30900.0 | 24.52 |
| 2020-04-28 | 25.49 | 25.18 | 25.49 | 25.21 | 57200.0 | 24.29 |
| 2020-04-27 | 25.49 | 25.3 | 25.49 | 25.37 | 23900.0 | 24.44 |
| 2020-04-24 | 25.42 | 25.27 | 25.4 | 25.41 | 33100.0 | 24.48 |
| 2020-04-23 | 25.4 | 25.16 | 25.16 | 25.32 | 25500.0 | 24.4 |
| 2020-04-22 | 25.38 | 25.1 | 25.35 | 25.17 | 57200.0 | 24.25 |
| 2020-04-21 | 25.24 | 24.96 | 25.23 | 25.24 | 33900.0 | 24.32 |
| 2020-04-20 | 25.36 | 25.08 | 25.08 | 25.28 | 31500.0 | 24.36 |
| 2020-04-17 | 25.31 | 25.15 | 25.25 | 25.19 | 25500.0 | 24.27 |
| 2020-04-16 | 25.25 | 24.95 | 25.16 | 25.11 | 27300.0 | 24.19 |
| 2020-04-15 | 25.17 | 24.68 | 24.7 | 25.09 | 43700.0 | 24.17 |
| 2020-04-14 | 25.2 | 24.99 | 25.01 | 25.15 | 32200.0 | 24.23 |
| 2020-04-13 | 25.3 | 24.75 | 25.3 | 24.92 | 38800.0 | 24.01 |
| 2020-04-09 | 25.73 | 25.05 | 25.35 | 25.55 | 83000.0 | 24.31 |
| 2020-04-08 | 25.4 | 24.96 | 24.96 | 25.38 | 28000.0 | 24.15 |
| 2020-04-07 | 25.0 | 24.52 | 24.94 | 24.99 | 46300.0 | 23.78 |
| 2020-04-06 | 24.8 | 24.2 | 24.24 | 24.42 | 35000.0 | 23.23 |
| 2020-04-03 | 24.35 | 23.76 | 24.3 | 24.19 | 40400.0 | 23.02 |
| 2020-04-02 | 24.38 | 23.71 | 24.2 | 24.13 | 51500.0 | 22.96 |
| 2020-04-01 | 24.35 | 23.94 | 24.13 | 24.34 | 38500.0 | 23.16 |
| 2020-03-31 | 24.94 | 24.57 | 24.78 | 24.67 | 32600.0 | 23.47 |
| 2020-03-30 | 24.85 | 24.41 | 24.73 | 24.69 | 30900.0 | 23.49 |
| 2020-03-27 | 24.6 | 23.91 | 24.18 | 24.44 | 46500.0 | 23.25 |
| 2020-03-26 | 24.8 | 24.1 | 24.69 | 24.74 | 56600.0 | 23.54 |
| 2020-03-25 | 24.72 | 23.21 | 23.4 | 24.37 | 69800.0 | 23.19 |
| 2020-03-24 | 23.81 | 22.06 | 22.06 | 23.21 | 78800.0 | 22.08 |
| 2020-03-23 | 22.8 | 20.79 | 22.6 | 21.45 | 89900.0 | 20.41 |
| 2020-03-20 | 23.47 | 22.6 | 23.12 | 22.75 | 76800.0 | 21.65 |
| 2020-03-19 | 22.85 | 20.2 | 21.25 | 22.6 | 126900.0 | 21.5 |
| 2020-03-18 | 22.82 | 20.25 | 22.75 | 20.58 | 129200.0 | 19.58 |
| 2020-03-17 | 24.19 | 23.16 | 23.85 | 23.16 | 76000.0 | 22.04 |
| 2020-03-16 | 24.41 | 23.5 | 23.74 | 23.81 | 111200.0 | 22.65 |
| 2020-03-13 | 24.63 | 23.85 | 23.85 | 24.51 | 92300.0 | 23.32 |
| 2020-03-12 | 25.0 | 23.43 | 24.74 | 23.43 | 130500.0 | 22.29 |
| 2020-03-11 | 25.38 | 24.63 | 25.21 | 25.21 | 47500.0 | 23.99 |
| 2020-03-10 | 25.45 | 25.25 | 25.25 | 25.26 | 42400.0 | 24.03 |
| 2020-03-09 | 25.58 | 24.85 | 25.0 | 25.15 | 92200.0 | 23.93 |
| 2020-03-06 | 25.63 | 25.33 | 25.42 | 25.33 | 28000.0 | 24.1 |
| 2020-03-05 | 25.78 | 25.39 | 25.78 | 25.56 | 21000.0 | 24.32 |
| 2020-03-04 | 25.85 | 25.65 | 25.7 | 25.85 | 23100.0 | 24.59 |
| 2020-03-03 | 25.88 | 25.32 | 25.4 | 25.69 | 36300.0 | 24.44 |
| 2020-03-02 | 25.54 | 25.09 | 25.09 | 25.52 | 81200.0 | 24.28 |
| 2020-02-28 | 25.48 | 25.08 | 25.4 | 25.08 | 102900.0 | 23.86 |
| 2020-02-27 | 25.55 | 25.0 | 25.0 | 25.44 | 60700.0 | 24.2 |
| 2020-02-26 | 25.44 | 25.15 | 25.25 | 25.25 | 43200.0 | 24.02 |
| 2020-02-25 | 25.57 | 25.2 | 25.38 | 25.21 | 63800.0 | 23.99 |
| 2020-02-24 | 25.73 | 25.33 | 25.62 | 25.33 | 38700.0 | 24.1 |
| 2020-02-21 | 25.81 | 25.66 | 25.77 | 25.71 | 22100.0 | 24.46 |
| 2020-02-20 | 25.86 | 25.72 | 25.72 | 25.75 | 22200.0 | 24.5 |
| 2020-02-19 | 26.05 | 25.75 | 26.0 | 25.75 | 21500.0 | 24.5 |
| 2020-02-18 | 26.02 | 25.93 | 26.02 | 26.0 | 11300.0 | 24.74 |