| 名前 | EastGroup Properties Inc. Common Stock |
| ティッカー | EGP |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 147.14 | 142.5 | 146.92 | 144.35 | 168500.0 | 144.35 |
| 2021-02-12 | 146.55 | 144.71 | 145.34 | 146.38 | 92300.0 | 146.38 |
| 2021-02-11 | 148.89 | 144.69 | 145.5 | 145.98 | 150200.0 | 145.98 |
| 2021-02-10 | 149.65 | 144.67 | 146.44 | 145.2 | 228900.0 | 145.2 |
| 2021-02-09 | 146.8 | 145.05 | 146.58 | 145.51 | 138100.0 | 145.51 |
| 2021-02-08 | 146.48 | 144.57 | 145.53 | 146.06 | 133900.0 | 146.06 |
| 2021-02-05 | 146.32 | 143.96 | 145.78 | 145.75 | 129200.0 | 145.75 |
| 2021-02-04 | 144.82 | 141.91 | 141.91 | 144.66 | 251000.0 | 144.66 |
| 2021-02-03 | 143.57 | 140.16 | 143.57 | 142.1 | 151900.0 | 142.1 |
| 2021-02-02 | 144.7 | 140.6 | 142.34 | 144.39 | 167100.0 | 144.39 |
| 2021-02-01 | 142.2 | 134.98 | 136.11 | 141.83 | 238600.0 | 141.83 |
| 2021-01-29 | 138.68 | 134.51 | 136.23 | 135.14 | 251100.0 | 135.14 |
| 2021-01-28 | 139.66 | 137.07 | 138.97 | 137.19 | 181200.0 | 137.19 |
| 2021-01-27 | 143.16 | 138.85 | 141.28 | 139.0 | 234200.0 | 139.0 |
| 2021-01-26 | 144.87 | 142.04 | 142.04 | 143.74 | 200400.0 | 143.74 |
| 2021-01-25 | 143.32 | 139.22 | 139.66 | 141.41 | 194000.0 | 141.41 |
| 2021-01-22 | 140.32 | 136.8 | 137.36 | 139.96 | 210100.0 | 139.96 |
| 2021-01-21 | 139.16 | 136.19 | 139.16 | 138.5 | 119000.0 | 138.5 |
| 2021-01-20 | 138.83 | 133.44 | 133.44 | 138.46 | 176400.0 | 138.46 |
| 2021-01-19 | 134.57 | 132.54 | 134.57 | 133.82 | 170400.0 | 133.82 |
| 2021-01-15 | 135.41 | 132.54 | 134.32 | 133.76 | 264800.0 | 133.76 |
| 2021-01-14 | 136.08 | 134.3 | 136.08 | 135.03 | 208900.0 | 135.03 |
| 2021-01-13 | 137.08 | 134.84 | 135.07 | 135.24 | 193400.0 | 135.24 |
| 2021-01-12 | 135.77 | 133.66 | 134.5 | 134.85 | 278000.0 | 134.85 |
| 2021-01-11 | 136.16 | 133.91 | 135.43 | 134.75 | 189700.0 | 134.75 |
| 2021-01-08 | 136.23 | 133.87 | 133.87 | 136.21 | 110300.0 | 136.21 |
| 2021-01-07 | 134.32 | 132.33 | 133.79 | 134.0 | 159600.0 | 134.0 |
| 2021-01-06 | 135.22 | 131.74 | 134.07 | 134.38 | 321300.0 | 134.38 |
| 2021-01-05 | 134.83 | 132.62 | 132.62 | 133.63 | 203100.0 | 133.63 |
| 2021-01-04 | 138.94 | 132.41 | 138.94 | 132.6 | 238200.0 | 132.6 |
| 2020-12-31 | 138.6 | 136.42 | 137.09 | 138.06 | 134000.0 | 138.06 |
| 2020-12-30 | 137.89 | 135.76 | 135.76 | 137.53 | 134200.0 | 137.53 |
| 2020-12-29 | 139.44 | 136.12 | 139.37 | 136.44 | 113400.0 | 135.65 |
| 2020-12-28 | 138.75 | 136.87 | 138.31 | 138.22 | 135800.0 | 137.42 |
| 2020-12-24 | 137.9 | 135.63 | 135.63 | 137.26 | 58600.0 | 136.47 |
| 2020-12-23 | 140.49 | 134.77 | 139.92 | 134.99 | 206900.0 | 134.21 |
| 2020-12-22 | 139.89 | 134.9 | 135.55 | 139.39 | 166500.0 | 138.58 |
| 2020-12-21 | 135.59 | 132.34 | 134.16 | 135.45 | 205500.0 | 134.67 |
| 2020-12-18 | 139.52 | 135.64 | 139.52 | 136.31 | 758800.0 | 135.52 |
| 2020-12-17 | 139.19 | 136.24 | 137.31 | 139.13 | 154400.0 | 138.32 |
| 2020-12-16 | 138.3 | 135.52 | 137.09 | 136.86 | 225700.0 | 136.07 |
| 2020-12-15 | 136.31 | 132.56 | 133.87 | 136.18 | 222200.0 | 135.39 |
| 2020-12-14 | 135.69 | 132.23 | 133.45 | 133.04 | 205800.0 | 132.27 |
| 2020-12-11 | 133.04 | 130.93 | 131.42 | 132.55 | 190800.0 | 131.78 |
| 2020-12-10 | 133.57 | 131.91 | 131.91 | 132.56 | 251400.0 | 131.79 |
| 2020-12-09 | 134.64 | 131.45 | 133.9 | 132.83 | 300300.0 | 132.06 |
| 2020-12-08 | 134.6 | 132.99 | 133.15 | 133.73 | 265100.0 | 132.96 |
| 2020-12-07 | 135.27 | 133.52 | 134.48 | 134.08 | 188900.0 | 133.3 |
| 2020-12-04 | 135.29 | 133.58 | 134.01 | 134.66 | 286500.0 | 133.88 |
| 2020-12-03 | 134.56 | 132.51 | 133.25 | 133.07 | 307500.0 | 132.3 |
| 2020-12-02 | 138.15 | 133.1 | 137.81 | 133.33 | 190900.0 | 132.56 |
| 2020-12-01 | 139.19 | 137.43 | 137.43 | 138.37 | 176400.0 | 137.57 |
| 2020-11-30 | 140.4 | 136.29 | 140.03 | 136.33 | 230800.0 | 135.54 |
| 2020-11-27 | 140.99 | 136.3 | 138.18 | 140.59 | 135600.0 | 139.78 |
| 2020-11-25 | 139.24 | 136.46 | 138.0 | 138.0 | 478400.0 | 137.2 |
| 2020-11-24 | 142.54 | 137.32 | 141.48 | 137.61 | 235600.0 | 136.81 |
| 2020-11-23 | 142.73 | 139.74 | 141.02 | 139.94 | 156500.0 | 139.13 |
| 2020-11-20 | 140.81 | 139.21 | 140.09 | 140.16 | 183100.0 | 139.35 |
| 2020-11-19 | 141.55 | 139.57 | 140.18 | 140.73 | 94200.0 | 139.92 |
| 2020-11-18 | 146.16 | 140.64 | 146.16 | 140.69 | 125900.0 | 139.88 |
| 2020-11-17 | 147.2 | 143.27 | 144.62 | 145.7 | 162000.0 | 144.86 |
| 2020-11-16 | 149.44 | 144.36 | 149.44 | 146.25 | 196800.0 | 145.4 |
| 2020-11-13 | 146.37 | 141.92 | 142.98 | 146.06 | 131600.0 | 145.21 |
| 2020-11-12 | 145.41 | 140.76 | 144.55 | 142.26 | 148700.0 | 141.44 |
| 2020-11-11 | 145.45 | 139.83 | 141.45 | 145.31 | 288600.0 | 144.47 |
| 2020-11-10 | 140.87 | 134.99 | 135.65 | 140.25 | 307000.0 | 139.44 |
| 2020-11-09 | 153.26 | 134.79 | 149.57 | 134.9 | 521500.0 | 134.12 |
| 2020-11-06 | 144.42 | 140.71 | 143.0 | 141.24 | 142600.0 | 140.42 |
| 2020-11-05 | 142.43 | 140.31 | 140.75 | 142.09 | 138600.0 | 141.27 |
| 2020-11-04 | 142.02 | 139.53 | 140.61 | 140.68 | 145800.0 | 139.87 |
| 2020-11-03 | 141.43 | 137.76 | 139.58 | 140.59 | 190100.0 | 139.78 |
| 2020-11-02 | 137.5 | 134.43 | 134.96 | 137.33 | 131600.0 | 136.53 |
| 2020-10-30 | 135.83 | 131.84 | 135.38 | 133.08 | 211200.0 | 132.31 |
| 2020-10-29 | 136.58 | 131.22 | 132.85 | 135.75 | 176600.0 | 134.96 |
| 2020-10-28 | 135.67 | 130.64 | 131.01 | 133.0 | 281900.0 | 132.23 |
| 2020-10-27 | 136.04 | 133.51 | 134.83 | 133.51 | 244200.0 | 132.74 |
| 2020-10-26 | 136.58 | 134.28 | 136.58 | 135.71 | 197900.0 | 134.92 |
| 2020-10-23 | 139.09 | 137.2 | 138.99 | 138.14 | 112900.0 | 137.34 |
| 2020-10-22 | 139.59 | 137.42 | 137.64 | 137.89 | 219700.0 | 137.09 |
| 2020-10-21 | 137.94 | 135.75 | 137.28 | 137.72 | 148200.0 | 136.92 |
| 2020-10-20 | 138.81 | 136.65 | 137.92 | 137.45 | 111500.0 | 136.65 |
| 2020-10-19 | 139.28 | 136.54 | 139.28 | 136.82 | 131300.0 | 136.03 |
| 2020-10-16 | 140.28 | 138.58 | 139.42 | 138.62 | 146100.0 | 137.82 |
| 2020-10-15 | 141.4 | 136.71 | 136.71 | 140.27 | 114800.0 | 139.46 |
| 2020-10-14 | 143.16 | 138.51 | 142.6 | 138.73 | 198300.0 | 137.93 |
| 2020-10-13 | 146.81 | 143.11 | 146.76 | 143.2 | 161100.0 | 142.37 |
| 2020-10-12 | 148.27 | 144.85 | 145.66 | 147.65 | 175900.0 | 146.8 |
| 2020-10-09 | 145.56 | 143.13 | 144.95 | 145.45 | 124600.0 | 144.61 |
| 2020-10-08 | 144.07 | 141.53 | 142.09 | 143.95 | 262100.0 | 143.12 |
| 2020-10-07 | 141.48 | 138.98 | 140.43 | 141.04 | 192800.0 | 140.22 |
| 2020-10-06 | 142.73 | 138.68 | 141.02 | 139.9 | 225800.0 | 139.09 |
| 2020-10-05 | 139.86 | 135.85 | 138.15 | 139.73 | 159500.0 | 138.92 |
| 2020-10-02 | 137.26 | 131.01 | 131.76 | 136.77 | 234400.0 | 135.98 |
| 2020-10-01 | 133.93 | 129.06 | 129.96 | 133.83 | 198300.0 | 133.06 |
| 2020-09-30 | 131.87 | 128.08 | 130.68 | 129.33 | 216200.0 | 128.58 |
| 2020-09-29 | 132.17 | 129.16 | 131.21 | 129.77 | 219100.0 | 129.02 |
| 2020-09-28 | 132.8 | 130.34 | 130.81 | 132.41 | 144100.0 | 130.86 |
| 2020-09-25 | 128.92 | 125.62 | 125.63 | 128.88 | 111400.0 | 127.37 |
| 2020-09-24 | 129.02 | 125.43 | 127.08 | 126.25 | 186500.0 | 124.77 |
| 2020-09-23 | 132.76 | 126.56 | 131.71 | 126.72 | 238700.0 | 125.23 |
| 2020-09-22 | 133.42 | 129.34 | 129.34 | 132.25 | 262300.0 | 130.7 |
| 2020-09-21 | 130.65 | 128.12 | 130.65 | 129.22 | 327900.0 | 127.71 |
| 2020-09-18 | 136.09 | 132.42 | 135.88 | 132.81 | 810200.0 | 131.25 |
| 2020-09-17 | 135.58 | 132.43 | 134.3 | 135.24 | 551000.0 | 133.65 |
| 2020-09-16 | 136.34 | 134.06 | 134.77 | 135.71 | 385300.0 | 134.12 |
| 2020-09-15 | 134.72 | 131.9 | 132.25 | 134.03 | 202200.0 | 132.46 |
| 2020-09-14 | 132.22 | 129.33 | 129.49 | 131.77 | 143100.0 | 130.23 |
| 2020-09-11 | 129.42 | 126.55 | 129.34 | 128.55 | 204700.0 | 127.04 |
| 2020-09-10 | 130.56 | 129.02 | 130.44 | 129.13 | 174000.0 | 127.62 |
| 2020-09-09 | 132.4 | 129.34 | 130.17 | 130.53 | 200900.0 | 129.0 |
| 2020-09-08 | 131.3 | 129.0 | 130.88 | 129.38 | 185000.0 | 127.86 |
| 2020-09-04 | 135.73 | 129.23 | 135.63 | 131.94 | 262700.0 | 130.39 |
| 2020-09-03 | 137.15 | 133.0 | 136.81 | 134.49 | 185800.0 | 132.91 |
| 2020-09-02 | 137.42 | 133.41 | 133.64 | 136.8 | 252500.0 | 135.2 |
| 2020-09-01 | 134.62 | 131.76 | 132.65 | 134.02 | 119700.0 | 132.45 |
| 2020-08-31 | 134.74 | 133.16 | 134.36 | 133.16 | 242400.0 | 131.6 |
| 2020-08-28 | 137.64 | 133.6 | 136.28 | 134.84 | 146800.0 | 133.26 |
| 2020-08-27 | 136.95 | 135.05 | 136.29 | 135.45 | 119800.0 | 133.86 |
| 2020-08-26 | 136.17 | 133.75 | 134.25 | 135.18 | 211900.0 | 133.6 |
| 2020-08-25 | 134.76 | 132.71 | 134.49 | 134.76 | 117600.0 | 133.18 |
| 2020-08-24 | 133.99 | 131.65 | 132.89 | 133.92 | 149600.0 | 132.35 |
| 2020-08-21 | 134.75 | 131.31 | 133.73 | 133.2 | 112000.0 | 131.64 |
| 2020-08-20 | 134.52 | 132.25 | 132.4 | 133.52 | 145200.0 | 131.95 |
| 2020-08-19 | 134.28 | 132.93 | 134.28 | 133.24 | 265800.0 | 131.68 |
| 2020-08-18 | 134.55 | 133.08 | 133.57 | 133.88 | 140500.0 | 132.31 |
| 2020-08-17 | 134.74 | 132.57 | 133.09 | 134.0 | 133900.0 | 132.43 |
| 2020-08-14 | 135.64 | 133.06 | 134.23 | 133.2 | 257200.0 | 131.64 |
| 2020-08-13 | 135.87 | 133.95 | 134.43 | 135.01 | 270800.0 | 133.43 |
| 2020-08-12 | 135.57 | 133.9 | 133.9 | 135.39 | 146100.0 | 133.8 |
| 2020-08-11 | 137.93 | 132.33 | 137.93 | 133.03 | 206300.0 | 131.47 |
| 2020-08-10 | 137.63 | 135.82 | 137.41 | 135.91 | 173900.0 | 134.32 |
| 2020-08-07 | 137.19 | 134.65 | 134.65 | 137.0 | 115700.0 | 135.39 |
| 2020-08-06 | 136.32 | 134.72 | 134.92 | 135.35 | 105400.0 | 133.76 |
| 2020-08-05 | 135.45 | 133.06 | 135.31 | 135.18 | 145400.0 | 133.6 |
| 2020-08-04 | 134.63 | 131.72 | 131.74 | 134.34 | 192000.0 | 132.77 |
| 2020-08-03 | 133.22 | 130.78 | 133.22 | 132.42 | 167200.0 | 130.87 |
| 2020-07-31 | 133.03 | 129.93 | 133.03 | 132.66 | 280500.0 | 131.1 |
| 2020-07-30 | 134.26 | 131.01 | 131.73 | 133.33 | 405000.0 | 131.77 |
| 2020-07-29 | 133.97 | 129.21 | 129.21 | 133.8 | 429800.0 | 132.23 |
| 2020-07-28 | 127.61 | 122.89 | 123.72 | 126.87 | 327300.0 | 125.38 |
| 2020-07-27 | 124.2 | 120.07 | 121.25 | 124.07 | 255000.0 | 122.62 |
| 2020-07-24 | 122.84 | 121.45 | 121.69 | 121.55 | 246300.0 | 120.13 |
| 2020-07-23 | 123.54 | 119.75 | 120.21 | 121.7 | 164300.0 | 120.27 |
| 2020-07-22 | 121.24 | 118.76 | 118.76 | 121.11 | 209700.0 | 119.69 |
| 2020-07-21 | 121.72 | 119.64 | 120.88 | 119.75 | 319800.0 | 118.35 |
| 2020-07-20 | 120.11 | 118.97 | 120.0 | 119.42 | 156300.0 | 118.02 |
| 2020-07-17 | 120.55 | 116.86 | 117.14 | 120.47 | 210900.0 | 119.06 |
| 2020-07-16 | 119.08 | 115.94 | 118.23 | 116.57 | 193500.0 | 115.2 |
| 2020-07-15 | 122.89 | 118.29 | 121.79 | 118.75 | 261600.0 | 117.36 |
| 2020-07-14 | 119.3 | 117.25 | 117.89 | 119.18 | 186700.0 | 117.78 |
| 2020-07-13 | 120.38 | 117.44 | 118.92 | 117.71 | 169400.0 | 116.33 |
| 2020-07-10 | 118.7 | 116.6 | 117.98 | 117.83 | 199900.0 | 116.45 |
| 2020-07-09 | 118.19 | 115.31 | 117.64 | 117.93 | 254400.0 | 116.55 |
| 2020-07-08 | 119.02 | 117.53 | 117.77 | 118.27 | 150300.0 | 116.88 |
| 2020-07-07 | 119.92 | 117.52 | 118.38 | 117.63 | 177200.0 | 116.25 |
| 2020-07-06 | 124.73 | 120.2 | 124.73 | 120.39 | 245100.0 | 118.98 |
| 2020-07-02 | 125.14 | 121.28 | 124.74 | 121.8 | 162900.0 | 120.37 |
| 2020-07-01 | 122.4 | 118.61 | 119.23 | 121.96 | 157600.0 | 120.53 |
| 2020-06-30 | 119.32 | 116.22 | 116.22 | 118.61 | 292800.0 | 117.22 |
| 2020-06-29 | 117.84 | 113.53 | 114.5 | 116.6 | 281900.0 | 115.23 |
| 2020-06-26 | 117.15 | 113.47 | 116.14 | 113.73 | 426700.0 | 111.66 |
| 2020-06-25 | 117.19 | 114.33 | 114.56 | 117.06 | 179500.0 | 114.92 |
| 2020-06-24 | 118.24 | 113.52 | 117.2 | 115.29 | 263100.0 | 113.19 |
| 2020-06-23 | 121.3 | 117.43 | 121.3 | 118.77 | 219800.0 | 116.6 |
| 2020-06-22 | 119.98 | 114.65 | 117.03 | 119.74 | 249100.0 | 117.56 |
| 2020-06-19 | 121.64 | 117.48 | 121.25 | 117.55 | 751700.0 | 115.41 |
| 2020-06-18 | 121.97 | 120.27 | 120.62 | 120.61 | 172800.0 | 118.41 |
| 2020-06-17 | 124.17 | 121.59 | 123.78 | 122.35 | 235700.0 | 120.12 |
| 2020-06-16 | 127.17 | 122.25 | 126.75 | 122.97 | 253900.0 | 120.73 |
| 2020-06-15 | 122.98 | 115.32 | 115.73 | 122.0 | 263300.0 | 119.77 |
| 2020-06-12 | 122.0 | 115.29 | 122.0 | 119.91 | 385900.0 | 117.72 |
| 2020-06-11 | 119.55 | 116.03 | 116.61 | 117.2 | 440700.0 | 115.06 |
| 2020-06-10 | 124.1 | 120.76 | 121.77 | 122.08 | 349700.0 | 119.85 |
| 2020-06-09 | 124.89 | 121.07 | 122.34 | 122.89 | 274200.0 | 120.65 |
| 2020-06-08 | 125.03 | 122.2 | 124.69 | 124.98 | 280800.0 | 122.7 |
| 2020-06-05 | 123.98 | 120.86 | 121.39 | 122.59 | 376300.0 | 120.35 |
| 2020-06-04 | 119.1 | 114.97 | 119.1 | 116.69 | 289400.0 | 114.56 |
| 2020-06-03 | 121.17 | 118.2 | 118.21 | 120.14 | 266600.0 | 117.95 |
| 2020-06-02 | 117.25 | 115.39 | 116.05 | 116.4 | 368600.0 | 114.28 |
| 2020-06-01 | 117.09 | 113.72 | 116.16 | 115.05 | 433600.0 | 112.95 |
| 2020-05-29 | 119.51 | 116.12 | 118.0 | 116.25 | 501800.0 | 114.13 |
| 2020-05-28 | 119.7 | 117.32 | 119.62 | 119.61 | 417800.0 | 117.43 |
| 2020-05-27 | 118.1 | 113.71 | 117.92 | 117.89 | 428400.0 | 115.74 |
| 2020-05-26 | 115.36 | 113.0 | 113.79 | 115.07 | 392700.0 | 112.97 |
| 2020-05-22 | 109.41 | 107.0 | 107.18 | 109.23 | 281100.0 | 107.24 |
| 2020-05-21 | 107.89 | 104.87 | 106.01 | 107.35 | 310900.0 | 105.39 |
| 2020-05-20 | 106.89 | 103.8 | 104.37 | 106.68 | 188000.0 | 104.73 |
| 2020-05-19 | 104.93 | 102.44 | 103.25 | 102.51 | 212600.0 | 100.64 |
| 2020-05-18 | 105.07 | 102.42 | 102.73 | 104.19 | 313800.0 | 102.29 |
| 2020-05-15 | 98.47 | 96.23 | 98.4 | 98.17 | 654800.0 | 96.38 |
| 2020-05-14 | 99.4 | 94.38 | 96.7 | 99.25 | 268800.0 | 97.44 |
| 2020-05-13 | 102.01 | 98.47 | 101.13 | 98.65 | 292900.0 | 96.85 |
| 2020-05-12 | 109.13 | 102.33 | 109.13 | 102.33 | 484200.0 | 100.46 |
| 2020-05-11 | 111.08 | 107.23 | 107.87 | 109.54 | 372700.0 | 107.54 |
| 2020-05-08 | 109.92 | 107.55 | 108.94 | 109.92 | 206500.0 | 107.92 |
| 2020-05-07 | 107.54 | 105.51 | 106.98 | 106.5 | 215600.0 | 104.56 |
| 2020-05-06 | 107.29 | 103.66 | 105.26 | 105.3 | 377100.0 | 103.38 |
| 2020-05-05 | 105.78 | 102.35 | 102.99 | 104.86 | 324600.0 | 102.95 |
| 2020-05-04 | 101.9 | 98.67 | 100.22 | 101.42 | 316100.0 | 99.57 |
| 2020-05-01 | 105.53 | 100.51 | 101.44 | 102.27 | 436900.0 | 100.4 |
| 2020-04-30 | 108.88 | 104.88 | 108.84 | 106.0 | 407500.0 | 104.07 |
| 2020-04-29 | 113.88 | 109.89 | 113.4 | 111.01 | 208500.0 | 108.99 |
| 2020-04-28 | 112.52 | 109.16 | 112.22 | 109.63 | 184800.0 | 107.63 |
| 2020-04-27 | 109.87 | 105.84 | 105.84 | 108.61 | 169700.0 | 106.63 |
| 2020-04-24 | 105.04 | 102.46 | 104.7 | 104.69 | 172700.0 | 102.78 |
| 2020-04-23 | 106.32 | 102.82 | 102.99 | 103.72 | 258900.0 | 101.83 |
| 2020-04-22 | 105.18 | 102.42 | 105.18 | 103.27 | 207700.0 | 101.39 |
| 2020-04-21 | 103.64 | 100.58 | 100.58 | 102.7 | 227800.0 | 100.83 |
| 2020-04-20 | 106.2 | 103.9 | 105.07 | 104.13 | 174100.0 | 102.23 |
| 2020-04-17 | 109.56 | 106.26 | 109.3 | 107.44 | 229800.0 | 105.48 |
| 2020-04-16 | 107.08 | 103.86 | 106.56 | 105.81 | 332100.0 | 103.88 |
| 2020-04-15 | 111.19 | 105.12 | 108.95 | 106.36 | 258700.0 | 104.42 |
| 2020-04-14 | 115.24 | 111.11 | 112.06 | 113.8 | 247900.0 | 111.72 |
| 2020-04-13 | 113.24 | 107.38 | 113.24 | 108.43 | 268100.0 | 106.45 |
| 2020-04-09 | 114.96 | 108.35 | 109.71 | 114.73 | 253200.0 | 112.64 |
| 2020-04-08 | 107.26 | 100.95 | 103.39 | 106.54 | 275300.0 | 104.6 |
| 2020-04-07 | 107.36 | 101.01 | 105.01 | 101.33 | 328300.0 | 99.48 |
| 2020-04-06 | 102.6 | 97.64 | 98.98 | 101.38 | 393500.0 | 99.53 |
| 2020-04-03 | 96.05 | 91.03 | 95.21 | 94.04 | 352500.0 | 92.32 |
| 2020-04-02 | 97.09 | 90.74 | 90.74 | 96.26 | 318600.0 | 94.5 |
| 2020-04-01 | 99.44 | 90.39 | 98.86 | 92.52 | 431200.0 | 90.83 |
| 2020-03-31 | 105.56 | 99.48 | 104.14 | 104.48 | 518700.0 | 102.57 |
| 2020-03-30 | 105.24 | 99.29 | 105.24 | 104.71 | 426700.0 | 102.8 |
| 2020-03-27 | 109.57 | 99.02 | 99.54 | 104.99 | 437600.0 | 102.34 |
| 2020-03-26 | 104.44 | 93.48 | 97.9 | 103.55 | 457500.0 | 100.94 |
| 2020-03-25 | 101.41 | 93.98 | 97.54 | 96.73 | 422200.0 | 94.29 |
| 2020-03-24 | 98.3 | 91.2 | 95.69 | 98.3 | 409500.0 | 95.82 |
| 2020-03-23 | 94.24 | 83.4 | 88.12 | 90.19 | 490300.0 | 87.91 |
| 2020-03-20 | 103.65 | 88.61 | 102.27 | 89.83 | 697700.0 | 87.56 |
| 2020-03-19 | 108.5 | 96.59 | 98.69 | 101.01 | 604900.0 | 98.46 |
| 2020-03-18 | 100.11 | 89.7 | 92.04 | 98.12 | 571200.0 | 95.64 |
| 2020-03-17 | 100.74 | 86.59 | 90.37 | 99.91 | 606000.0 | 97.39 |
| 2020-03-16 | 100.43 | 88.11 | 97.15 | 88.12 | 514800.0 | 85.89 |
| 2020-03-13 | 111.39 | 97.74 | 97.74 | 111.39 | 726000.0 | 108.58 |
| 2020-03-12 | 101.6 | 91.59 | 99.61 | 92.82 | 732400.0 | 90.48 |
| 2020-03-11 | 113.54 | 106.83 | 113.54 | 107.15 | 751800.0 | 104.44 |
| 2020-03-10 | 120.39 | 111.91 | 119.98 | 116.46 | 635900.0 | 113.52 |
| 2020-03-09 | 123.23 | 116.49 | 122.98 | 117.33 | 352500.0 | 114.37 |
| 2020-03-06 | 131.73 | 126.52 | 129.0 | 131.36 | 282100.0 | 128.04 |
| 2020-03-05 | 134.18 | 130.48 | 133.06 | 132.49 | 247700.0 | 129.14 |
| 2020-03-04 | 135.89 | 131.75 | 131.75 | 135.62 | 175600.0 | 132.2 |
| 2020-03-03 | 133.28 | 128.37 | 129.59 | 129.94 | 239400.0 | 126.66 |
| 2020-03-02 | 129.54 | 123.81 | 126.46 | 129.52 | 258700.0 | 126.25 |
| 2020-02-28 | 126.03 | 120.53 | 125.61 | 125.73 | 532200.0 | 122.56 |
| 2020-02-27 | 134.16 | 127.91 | 132.95 | 128.16 | 230000.0 | 124.92 |
| 2020-02-26 | 137.05 | 134.61 | 135.63 | 134.96 | 153500.0 | 131.55 |
| 2020-02-25 | 140.75 | 134.82 | 139.75 | 135.23 | 194800.0 | 131.82 |
| 2020-02-24 | 141.14 | 139.05 | 140.06 | 139.55 | 164700.0 | 136.03 |
| 2020-02-21 | 142.69 | 141.77 | 142.64 | 142.16 | 181600.0 | 138.57 |
| 2020-02-20 | 142.51 | 139.76 | 140.47 | 142.36 | 226100.0 | 138.77 |
| 2020-02-19 | 142.15 | 140.32 | 142.15 | 140.66 | 133600.0 | 137.11 |
| 2020-02-18 | 142.44 | 141.24 | 141.99 | 142.01 | 154700.0 | 138.42 |