| 名前 | Enbridge Inc 6.375% Fixed-to-Floating Rate Subordinated Notes Series 2018-B due 2078 |
| ティッカー | ENBA |
| 国 | Canada |
| 上場年 | 2018.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.64 | 26.23 | 26.48 | 26.31 | 44000.0 | 26.31 |
| 2021-02-12 | 26.56 | 26.27 | 26.55 | 26.49 | 38500.0 | 26.49 |
| 2021-02-11 | 26.78 | 26.5 | 26.78 | 26.57 | 38200.0 | 26.57 |
| 2021-02-10 | 26.88 | 26.57 | 26.88 | 26.73 | 32700.0 | 26.73 |
| 2021-02-09 | 27.07 | 26.71 | 26.92 | 26.8 | 39000.0 | 26.8 |
| 2021-02-08 | 26.97 | 26.75 | 26.96 | 26.96 | 23200.0 | 26.96 |
| 2021-02-05 | 26.93 | 26.63 | 26.89 | 26.88 | 31600.0 | 26.88 |
| 2021-02-04 | 26.91 | 26.44 | 26.82 | 26.8 | 43500.0 | 26.8 |
| 2021-02-03 | 26.92 | 26.56 | 26.82 | 26.82 | 28700.0 | 26.82 |
| 2021-02-02 | 26.96 | 26.75 | 26.95 | 26.86 | 37100.0 | 26.86 |
| 2021-02-01 | 27.01 | 26.71 | 26.8 | 26.86 | 26000.0 | 26.86 |
| 2021-01-29 | 27.01 | 26.63 | 26.87 | 26.88 | 76300.0 | 26.88 |
| 2021-01-28 | 27.0 | 26.56 | 26.79 | 26.88 | 31400.0 | 26.88 |
| 2021-01-27 | 27.04 | 26.58 | 26.77 | 26.59 | 45900.0 | 26.59 |
| 2021-01-26 | 27.0 | 26.78 | 26.95 | 26.81 | 26400.0 | 26.81 |
| 2021-01-25 | 27.06 | 26.81 | 27.05 | 26.81 | 38500.0 | 26.81 |
| 2021-01-22 | 27.07 | 26.9 | 26.9 | 27.05 | 34800.0 | 27.05 |
| 2021-01-21 | 27.08 | 26.8 | 27.08 | 26.84 | 39500.0 | 26.84 |
| 2021-01-20 | 27.09 | 26.81 | 27.08 | 27.08 | 46700.0 | 27.08 |
| 2021-01-19 | 27.08 | 26.76 | 27.07 | 27.06 | 40900.0 | 27.06 |
| 2021-01-15 | 27.1 | 26.81 | 26.97 | 26.97 | 35300.0 | 26.97 |
| 2021-01-14 | 26.97 | 26.81 | 26.92 | 26.97 | 35700.0 | 26.97 |
| 2021-01-13 | 27.0 | 26.39 | 26.39 | 26.78 | 48600.0 | 26.78 |
| 2021-01-12 | 26.55 | 26.21 | 26.52 | 26.27 | 66000.0 | 26.27 |
| 2021-01-11 | 26.58 | 26.35 | 26.51 | 26.51 | 31900.0 | 26.51 |
| 2021-01-08 | 26.55 | 26.16 | 26.44 | 26.55 | 26300.0 | 26.55 |
| 2021-01-07 | 26.68 | 26.06 | 26.57 | 26.27 | 29000.0 | 26.27 |
| 2021-01-06 | 27.0 | 26.07 | 26.88 | 26.47 | 34200.0 | 26.47 |
| 2021-01-05 | 27.0 | 26.81 | 26.83 | 26.98 | 38300.0 | 26.98 |
| 2021-01-04 | 27.03 | 26.65 | 27.03 | 26.79 | 31200.0 | 26.79 |
| 2020-12-31 | 27.0 | 26.48 | 26.55 | 26.9 | 129900.0 | 26.9 |
| 2020-12-30 | 26.51 | 26.41 | 26.44 | 26.49 | 34000.0 | 26.49 |
| 2020-12-29 | 27.22 | 26.58 | 27.03 | 26.68 | 87100.0 | 26.68 |
| 2020-12-28 | 27.38 | 26.9 | 27.36 | 26.96 | 45400.0 | 26.96 |
| 2020-12-24 | 27.28 | 27.03 | 27.24 | 27.15 | 26600.0 | 27.15 |
| 2020-12-23 | 27.19 | 26.87 | 27.0 | 27.16 | 31500.0 | 27.16 |
| 2020-12-22 | 27.16 | 26.86 | 27.02 | 26.92 | 48300.0 | 26.92 |
| 2020-12-21 | 27.08 | 26.8 | 26.99 | 26.93 | 42000.0 | 26.93 |
| 2020-12-18 | 27.19 | 26.89 | 27.02 | 27.04 | 29000.0 | 27.04 |
| 2020-12-17 | 27.23 | 26.88 | 27.23 | 27.01 | 41100.0 | 27.01 |
| 2020-12-16 | 27.2 | 27.09 | 27.15 | 27.15 | 44300.0 | 27.15 |
| 2020-12-15 | 27.21 | 26.91 | 26.93 | 27.1 | 80800.0 | 27.1 |
| 2020-12-14 | 26.86 | 26.75 | 26.81 | 26.84 | 64700.0 | 26.84 |
| 2020-12-11 | 26.83 | 26.61 | 26.7 | 26.72 | 58500.0 | 26.72 |
| 2020-12-10 | 26.79 | 26.57 | 26.63 | 26.68 | 23500.0 | 26.68 |
| 2020-12-09 | 26.87 | 26.53 | 26.72 | 26.7 | 44100.0 | 26.7 |
| 2020-12-08 | 26.7 | 26.62 | 26.64 | 26.65 | 34000.0 | 26.65 |
| 2020-12-07 | 26.65 | 26.5 | 26.6 | 26.6 | 22900.0 | 26.6 |
| 2020-12-04 | 26.59 | 26.52 | 26.57 | 26.54 | 29500.0 | 26.54 |
| 2020-12-03 | 26.6 | 26.43 | 26.59 | 26.54 | 21200.0 | 26.54 |
| 2020-12-02 | 26.6 | 26.54 | 26.6 | 26.54 | 24000.0 | 26.54 |
| 2020-12-01 | 26.73 | 26.51 | 26.7 | 26.65 | 22300.0 | 26.65 |
| 2020-11-30 | 26.82 | 26.53 | 26.67 | 26.57 | 76000.0 | 26.57 |
| 2020-11-27 | 26.77 | 26.49 | 26.49 | 26.57 | 16100.0 | 26.57 |
| 2020-11-25 | 26.6 | 26.3 | 26.54 | 26.39 | 22900.0 | 26.39 |
| 2020-11-24 | 26.68 | 26.35 | 26.56 | 26.45 | 49300.0 | 26.45 |
| 2020-11-23 | 26.4 | 26.32 | 26.37 | 26.36 | 27800.0 | 26.36 |
| 2020-11-20 | 26.43 | 26.25 | 26.39 | 26.28 | 48900.0 | 26.28 |
| 2020-11-19 | 26.38 | 26.18 | 26.3 | 26.3 | 33400.0 | 26.3 |
| 2020-11-18 | 26.44 | 26.16 | 26.32 | 26.23 | 57100.0 | 26.23 |
| 2020-11-17 | 26.31 | 25.9 | 26.18 | 26.31 | 32800.0 | 26.31 |
| 2020-11-16 | 26.2 | 26.0 | 26.0 | 26.14 | 82100.0 | 26.14 |
| 2020-11-13 | 26.12 | 25.89 | 25.98 | 25.96 | 32000.0 | 25.96 |
| 2020-11-12 | 26.24 | 25.86 | 26.24 | 25.95 | 45100.0 | 25.95 |
| 2020-11-11 | 26.22 | 26.0 | 26.12 | 26.19 | 18900.0 | 26.19 |
| 2020-11-10 | 26.15 | 25.84 | 26.03 | 26.1 | 40400.0 | 26.1 |
| 2020-11-09 | 26.02 | 25.85 | 25.86 | 26.0 | 51000.0 | 26.0 |
| 2020-11-06 | 25.9 | 25.56 | 25.77 | 25.62 | 31800.0 | 25.62 |
| 2020-11-05 | 25.9 | 25.62 | 25.65 | 25.85 | 85600.0 | 25.85 |
| 2020-11-04 | 25.66 | 25.48 | 25.48 | 25.64 | 38200.0 | 25.64 |
| 2020-11-03 | 25.6 | 25.41 | 25.41 | 25.45 | 27400.0 | 25.45 |
| 2020-11-02 | 25.63 | 25.29 | 25.59 | 25.39 | 63600.0 | 25.39 |
| 2020-10-30 | 25.56 | 25.25 | 25.34 | 25.52 | 92500.0 | 25.52 |
| 2020-10-29 | 25.44 | 25.22 | 25.37 | 25.26 | 28100.0 | 25.26 |
| 2020-10-28 | 25.61 | 25.24 | 25.53 | 25.24 | 47400.0 | 25.24 |
| 2020-10-27 | 25.67 | 25.45 | 25.66 | 25.6 | 46600.0 | 25.6 |
| 2020-10-26 | 25.6 | 25.45 | 25.52 | 25.6 | 35600.0 | 25.6 |
| 2020-10-23 | 25.73 | 25.52 | 25.54 | 25.6 | 49100.0 | 25.6 |
| 2020-10-22 | 25.64 | 25.44 | 25.55 | 25.6 | 50400.0 | 25.6 |
| 2020-10-21 | 25.63 | 25.43 | 25.63 | 25.48 | 57200.0 | 25.48 |
| 2020-10-20 | 25.65 | 25.5 | 25.57 | 25.6 | 90400.0 | 25.6 |
| 2020-10-19 | 25.62 | 25.42 | 25.54 | 25.55 | 62900.0 | 25.55 |
| 2020-10-16 | 25.53 | 25.39 | 25.52 | 25.39 | 27700.0 | 25.39 |
| 2020-10-15 | 25.59 | 25.39 | 25.54 | 25.39 | 39600.0 | 25.39 |
| 2020-10-14 | 25.6 | 25.5 | 25.59 | 25.54 | 24900.0 | 25.54 |
| 2020-10-13 | 25.62 | 25.47 | 25.54 | 25.55 | 45100.0 | 25.55 |
| 2020-10-12 | 25.57 | 25.3 | 25.43 | 25.55 | 36800.0 | 25.55 |
| 2020-10-09 | 25.76 | 25.41 | 25.65 | 25.45 | 38000.0 | 25.45 |
| 2020-10-08 | 25.64 | 25.42 | 25.64 | 25.54 | 36100.0 | 25.54 |
| 2020-10-07 | 25.63 | 25.45 | 25.52 | 25.55 | 87200.0 | 25.55 |
| 2020-10-06 | 25.53 | 25.3 | 25.4 | 25.4 | 69400.0 | 25.4 |
| 2020-10-05 | 25.34 | 25.17 | 25.21 | 25.34 | 66100.0 | 25.34 |
| 2020-10-02 | 25.2 | 24.85 | 25.03 | 25.18 | 106800.0 | 25.18 |
| 2020-10-01 | 25.5 | 25.12 | 25.3 | 25.25 | 100900.0 | 25.25 |
| 2020-09-30 | 25.71 | 25.15 | 25.65 | 25.2 | 136100.0 | 25.2 |
| 2020-09-29 | 25.98 | 25.41 | 25.87 | 25.52 | 59600.0 | 25.52 |
| 2020-09-28 | 26.09 | 25.85 | 26.03 | 25.87 | 83500.0 | 25.87 |
| 2020-09-25 | 25.96 | 25.11 | 25.18 | 25.85 | 49500.0 | 25.85 |
| 2020-09-24 | 25.32 | 24.78 | 25.21 | 25.06 | 93100.0 | 25.06 |
| 2020-09-23 | 25.88 | 25.08 | 25.88 | 25.12 | 93000.0 | 25.12 |
| 2020-09-22 | 26.0 | 25.71 | 25.9 | 25.77 | 52000.0 | 25.77 |
| 2020-09-21 | 25.92 | 25.7 | 25.92 | 25.85 | 35300.0 | 25.85 |
| 2020-09-18 | 26.18 | 25.77 | 25.98 | 25.95 | 28200.0 | 25.95 |
| 2020-09-17 | 26.2 | 25.67 | 26.09 | 25.81 | 40200.0 | 25.81 |
| 2020-09-16 | 26.34 | 26.0 | 26.34 | 26.09 | 42800.0 | 26.09 |
| 2020-09-15 | 26.34 | 26.06 | 26.09 | 26.2 | 36000.0 | 26.2 |
| 2020-09-14 | 26.09 | 25.75 | 25.84 | 26.05 | 36800.0 | 26.05 |
| 2020-09-11 | 25.8 | 25.6 | 25.79 | 25.65 | 21100.0 | 25.65 |
| 2020-09-10 | 25.95 | 25.62 | 25.92 | 25.67 | 37700.0 | 25.67 |
| 2020-09-09 | 25.94 | 25.56 | 25.61 | 25.8 | 42100.0 | 25.8 |
| 2020-09-08 | 25.63 | 25.39 | 25.6 | 25.55 | 28500.0 | 25.55 |
| 2020-09-04 | 25.7 | 25.25 | 25.69 | 25.6 | 39800.0 | 25.6 |
| 2020-09-03 | 25.79 | 25.56 | 25.77 | 25.6 | 50200.0 | 25.6 |
| 2020-09-02 | 25.79 | 25.66 | 25.77 | 25.68 | 39100.0 | 25.68 |
| 2020-09-01 | 25.92 | 25.65 | 25.82 | 25.75 | 45100.0 | 25.75 |
| 2020-08-31 | 25.83 | 25.61 | 25.72 | 25.82 | 65200.0 | 25.82 |
| 2020-08-28 | 25.94 | 25.46 | 25.83 | 25.64 | 69300.0 | 25.64 |
| 2020-08-27 | 25.92 | 25.58 | 25.77 | 25.69 | 65800.0 | 25.69 |
| 2020-08-26 | 25.77 | 25.17 | 25.17 | 25.77 | 90400.0 | 25.77 |
| 2020-08-25 | 25.15 | 24.95 | 25.04 | 25.14 | 1050500.0 | 25.14 |
| 2020-08-24 | 25.18 | 25.0 | 25.14 | 25.04 | 64400.0 | 25.04 |
| 2020-08-21 | 25.19 | 25.0 | 25.08 | 25.04 | 52400.0 | 25.04 |
| 2020-08-20 | 25.23 | 25.0 | 25.08 | 25.05 | 55300.0 | 25.05 |
| 2020-08-19 | 25.22 | 25.01 | 25.15 | 25.1 | 65300.0 | 25.1 |
| 2020-08-18 | 25.3 | 24.92 | 25.02 | 25.1 | 89900.0 | 25.1 |
| 2020-08-17 | 25.09 | 24.9 | 25.09 | 25.0 | 46500.0 | 25.0 |
| 2020-08-14 | 25.1 | 24.95 | 24.98 | 25.0 | 44500.0 | 25.0 |
| 2020-08-13 | 25.0 | 24.9 | 25.0 | 24.93 | 50700.0 | 24.93 |
| 2020-08-12 | 25.0 | 24.82 | 24.95 | 24.97 | 61600.0 | 24.97 |
| 2020-08-11 | 25.09 | 24.9 | 24.98 | 24.94 | 81000.0 | 24.94 |
| 2020-08-10 | 24.98 | 24.8 | 24.86 | 24.94 | 60800.0 | 24.94 |
| 2020-08-07 | 24.9 | 24.65 | 24.77 | 24.86 | 43100.0 | 24.86 |
| 2020-08-06 | 24.88 | 24.7 | 24.86 | 24.87 | 29000.0 | 24.87 |
| 2020-08-05 | 25.06 | 24.54 | 24.96 | 24.76 | 39500.0 | 24.76 |
| 2020-08-04 | 25.05 | 24.8 | 25.0 | 24.89 | 37600.0 | 24.89 |
| 2020-08-03 | 25.0 | 24.9 | 24.92 | 24.92 | 55300.0 | 24.92 |
| 2020-07-31 | 24.94 | 24.68 | 24.87 | 24.9 | 66100.0 | 24.9 |
| 2020-07-30 | 24.87 | 24.74 | 24.8 | 24.83 | 57600.0 | 24.83 |
| 2020-07-29 | 24.81 | 24.7 | 24.73 | 24.8 | 82100.0 | 24.8 |
| 2020-07-28 | 24.68 | 24.32 | 24.53 | 24.59 | 32600.0 | 24.59 |
| 2020-07-27 | 24.7 | 24.47 | 24.63 | 24.54 | 70600.0 | 24.54 |
| 2020-07-24 | 24.66 | 24.4 | 24.64 | 24.62 | 22000.0 | 24.62 |
| 2020-07-23 | 24.63 | 24.45 | 24.59 | 24.58 | 63900.0 | 24.58 |
| 2020-07-22 | 24.55 | 24.42 | 24.49 | 24.5 | 48700.0 | 24.5 |
| 2020-07-21 | 24.52 | 24.36 | 24.41 | 24.49 | 38700.0 | 24.49 |
| 2020-07-20 | 24.65 | 24.45 | 24.63 | 24.52 | 24800.0 | 24.52 |
| 2020-07-17 | 24.65 | 24.36 | 24.48 | 24.52 | 36600.0 | 24.52 |
| 2020-07-16 | 24.74 | 24.45 | 24.46 | 24.54 | 42300.0 | 24.54 |
| 2020-07-15 | 24.5 | 24.25 | 24.4 | 24.4 | 40400.0 | 24.4 |
| 2020-07-14 | 24.56 | 24.26 | 24.43 | 24.38 | 48800.0 | 24.38 |
| 2020-07-13 | 24.65 | 24.31 | 24.65 | 24.35 | 36500.0 | 24.35 |
| 2020-07-10 | 24.69 | 24.35 | 24.6 | 24.47 | 35000.0 | 24.47 |
| 2020-07-09 | 24.6 | 24.22 | 24.34 | 24.48 | 39700.0 | 24.48 |
| 2020-07-08 | 24.66 | 24.17 | 24.66 | 24.22 | 64000.0 | 24.22 |
| 2020-07-07 | 24.64 | 24.41 | 24.64 | 24.49 | 38500.0 | 24.49 |
| 2020-07-06 | 24.89 | 24.49 | 24.72 | 24.59 | 32600.0 | 24.59 |
| 2020-07-02 | 24.79 | 24.57 | 24.58 | 24.73 | 39600.0 | 24.73 |
| 2020-07-01 | 24.67 | 24.23 | 24.36 | 24.61 | 26700.0 | 24.61 |
| 2020-06-30 | 24.64 | 24.11 | 24.51 | 24.3 | 185200.0 | 24.3 |
| 2020-06-29 | 24.83 | 24.39 | 24.68 | 24.75 | 39500.0 | 24.75 |
| 2020-06-26 | 24.69 | 24.3 | 24.67 | 24.56 | 31900.0 | 24.56 |
| 2020-06-25 | 24.87 | 24.51 | 24.75 | 24.53 | 27500.0 | 24.53 |
| 2020-06-24 | 24.84 | 24.6 | 24.8 | 24.67 | 39000.0 | 24.67 |
| 2020-06-23 | 24.9 | 24.63 | 24.87 | 24.81 | 18800.0 | 24.81 |
| 2020-06-22 | 24.89 | 24.47 | 24.89 | 24.62 | 39700.0 | 24.62 |
| 2020-06-19 | 24.99 | 24.64 | 24.93 | 24.84 | 38700.0 | 24.84 |
| 2020-06-18 | 24.79 | 24.6 | 24.75 | 24.79 | 19900.0 | 24.79 |
| 2020-06-17 | 24.83 | 24.5 | 24.79 | 24.7 | 35100.0 | 24.7 |
| 2020-06-16 | 24.67 | 24.26 | 24.44 | 24.67 | 29700.0 | 24.67 |
| 2020-06-15 | 24.14 | 23.7 | 23.76 | 24.04 | 75700.0 | 24.04 |
| 2020-06-12 | 24.51 | 24.08 | 24.33 | 24.23 | 55300.0 | 24.23 |
| 2020-06-11 | 24.77 | 23.75 | 24.65 | 23.94 | 49900.0 | 23.94 |
| 2020-06-10 | 25.28 | 24.8 | 25.28 | 24.97 | 70700.0 | 24.97 |
| 2020-06-09 | 25.31 | 25.0 | 25.1 | 25.29 | 21900.0 | 25.29 |
| 2020-06-08 | 25.37 | 25.03 | 25.19 | 25.14 | 59500.0 | 25.14 |
| 2020-06-05 | 25.43 | 24.57 | 24.93 | 25.19 | 64800.0 | 25.19 |
| 2020-06-04 | 24.75 | 24.33 | 24.33 | 24.73 | 96300.0 | 24.73 |
| 2020-06-03 | 24.48 | 24.26 | 24.46 | 24.36 | 50400.0 | 24.36 |
| 2020-06-02 | 24.41 | 24.25 | 24.25 | 24.38 | 61500.0 | 24.38 |
| 2020-06-01 | 24.44 | 24.1 | 24.2 | 24.21 | 31700.0 | 24.21 |
| 2020-05-29 | 24.35 | 24.21 | 24.26 | 24.25 | 90200.0 | 24.25 |
| 2020-05-28 | 24.43 | 24.08 | 24.35 | 24.24 | 84000.0 | 24.24 |
| 2020-05-27 | 24.17 | 23.81 | 23.94 | 24.15 | 35900.0 | 24.15 |
| 2020-05-26 | 24.17 | 23.7 | 24.15 | 23.77 | 43600.0 | 23.77 |
| 2020-05-22 | 24.2 | 23.84 | 24.08 | 23.9 | 46100.0 | 23.9 |
| 2020-05-21 | 24.44 | 23.8 | 24.28 | 23.9 | 119200.0 | 23.9 |
| 2020-05-20 | 24.34 | 23.8 | 24.15 | 24.34 | 59200.0 | 24.34 |
| 2020-05-19 | 24.14 | 23.57 | 23.7 | 23.91 | 69700.0 | 23.91 |
| 2020-05-18 | 23.87 | 23.43 | 23.63 | 23.55 | 98600.0 | 23.55 |
| 2020-05-15 | 23.48 | 23.11 | 23.11 | 23.43 | 30300.0 | 23.43 |
| 2020-05-14 | 23.3 | 22.75 | 23.22 | 23.22 | 46900.0 | 23.22 |
| 2020-05-13 | 23.87 | 23.22 | 23.87 | 23.39 | 49200.0 | 23.39 |
| 2020-05-12 | 24.14 | 23.41 | 23.44 | 23.7 | 220100.0 | 23.7 |
| 2020-05-11 | 23.65 | 23.2 | 23.51 | 23.4 | 44100.0 | 23.4 |
| 2020-05-08 | 23.65 | 23.1 | 23.1 | 23.4 | 63900.0 | 23.4 |
| 2020-05-07 | 23.24 | 22.82 | 23.05 | 22.94 | 73600.0 | 22.94 |
| 2020-05-06 | 23.05 | 22.54 | 22.86 | 22.94 | 93700.0 | 22.94 |
| 2020-05-05 | 23.34 | 22.76 | 23.08 | 22.79 | 100800.0 | 22.79 |
| 2020-05-04 | 23.28 | 22.75 | 23.19 | 22.8 | 56800.0 | 22.8 |
| 2020-05-01 | 23.51 | 22.82 | 23.51 | 23.1 | 43300.0 | 23.1 |
| 2020-04-30 | 23.95 | 23.34 | 23.82 | 23.51 | 118600.0 | 23.51 |
| 2020-04-29 | 23.8 | 23.01 | 23.34 | 23.6 | 224200.0 | 23.6 |
| 2020-04-28 | 23.78 | 22.95 | 23.78 | 23.15 | 125300.0 | 23.15 |
| 2020-04-27 | 23.99 | 23.15 | 23.83 | 23.54 | 62100.0 | 23.54 |
| 2020-04-24 | 23.6 | 23.05 | 23.58 | 23.5 | 48500.0 | 23.5 |
| 2020-04-23 | 23.49 | 22.26 | 22.87 | 23.49 | 58300.0 | 23.49 |
| 2020-04-22 | 23.39 | 22.0 | 22.48 | 22.5 | 75700.0 | 22.5 |
| 2020-04-21 | 23.11 | 21.98 | 22.75 | 22.0 | 94800.0 | 22.0 |
| 2020-04-20 | 23.5 | 22.79 | 22.79 | 23.14 | 194900.0 | 23.14 |
| 2020-04-17 | 24.5 | 23.65 | 24.5 | 23.75 | 130700.0 | 23.75 |
| 2020-04-16 | 24.5 | 23.52 | 24.48 | 24.02 | 82800.0 | 24.02 |
| 2020-04-15 | 24.5 | 22.88 | 23.77 | 24.37 | 87600.0 | 24.37 |
| 2020-04-14 | 24.68 | 23.87 | 23.91 | 24.3 | 84300.0 | 24.3 |
| 2020-04-13 | 23.8 | 22.72 | 23.8 | 23.65 | 50800.0 | 23.65 |
| 2020-04-09 | 24.44 | 23.0 | 23.0 | 23.85 | 111200.0 | 23.85 |
| 2020-04-08 | 22.75 | 20.15 | 20.46 | 22.39 | 137600.0 | 22.39 |
| 2020-04-07 | 20.19 | 19.03 | 19.03 | 20.19 | 213900.0 | 20.19 |
| 2020-04-06 | 19.0 | 18.01 | 18.2 | 18.9 | 81800.0 | 18.9 |
| 2020-04-03 | 18.1 | 17.32 | 17.9 | 17.99 | 41900.0 | 17.99 |
| 2020-04-02 | 18.22 | 16.6 | 17.04 | 17.87 | 172300.0 | 17.87 |
| 2020-04-01 | 18.25 | 16.81 | 18.0 | 17.04 | 98800.0 | 17.04 |
| 2020-03-31 | 19.59 | 18.2 | 19.01 | 18.25 | 100000.0 | 18.25 |
| 2020-03-30 | 19.86 | 18.0 | 19.3 | 19.55 | 72900.0 | 19.55 |
| 2020-03-27 | 20.7 | 18.62 | 19.5 | 19.28 | 107800.0 | 19.28 |
| 2020-03-26 | 19.95 | 18.25 | 18.25 | 19.9 | 101000.0 | 19.9 |
| 2020-03-25 | 18.75 | 16.88 | 16.98 | 18.04 | 98000.0 | 18.04 |
| 2020-03-24 | 17.29 | 16.0 | 16.0 | 16.72 | 81100.0 | 16.72 |
| 2020-03-23 | 16.54 | 14.49 | 16.48 | 15.0 | 101800.0 | 15.0 |
| 2020-03-20 | 18.99 | 16.33 | 16.33 | 16.76 | 99500.0 | 16.76 |
| 2020-03-19 | 16.87 | 13.13 | 14.0 | 15.94 | 151900.0 | 15.94 |
| 2020-03-18 | 18.02 | 15.36 | 17.01 | 15.45 | 154000.0 | 15.45 |
| 2020-03-17 | 18.85 | 18.3 | 18.85 | 18.31 | 116000.0 | 18.31 |
| 2020-03-16 | 20.19 | 18.19 | 18.68 | 18.81 | 84900.0 | 18.81 |
| 2020-03-13 | 20.56 | 19.0 | 19.56 | 20.35 | 98600.0 | 20.35 |
| 2020-03-12 | 20.45 | 18.02 | 20.07 | 18.86 | 125800.0 | 18.86 |
| 2020-03-11 | 23.5 | 22.6 | 23.49 | 22.77 | 78700.0 | 22.77 |
| 2020-03-10 | 24.0 | 23.5 | 23.75 | 23.5 | 121000.0 | 23.5 |
| 2020-03-09 | 25.45 | 23.14 | 25.33 | 23.31 | 127600.0 | 23.31 |
| 2020-03-06 | 26.39 | 25.82 | 26.21 | 25.93 | 165000.0 | 25.93 |
| 2020-03-05 | 26.66 | 26.3 | 26.38 | 26.5 | 49800.0 | 26.5 |
| 2020-03-04 | 26.55 | 26.25 | 26.36 | 26.55 | 28500.0 | 26.55 |
| 2020-03-03 | 26.64 | 25.83 | 26.07 | 26.14 | 39800.0 | 26.14 |
| 2020-03-02 | 25.99 | 25.6 | 25.6 | 25.93 | 78200.0 | 25.93 |
| 2020-02-28 | 26.07 | 25.3 | 26.07 | 25.36 | 142400.0 | 25.36 |
| 2020-02-27 | 26.54 | 26.13 | 26.52 | 26.16 | 55900.0 | 26.16 |
| 2020-02-26 | 26.81 | 26.46 | 26.81 | 26.51 | 62600.0 | 26.51 |
| 2020-02-25 | 26.93 | 26.54 | 26.93 | 26.56 | 95300.0 | 26.56 |
| 2020-02-24 | 27.23 | 26.72 | 27.16 | 26.72 | 46400.0 | 26.72 |
| 2020-02-21 | 27.43 | 27.26 | 27.43 | 27.26 | 26600.0 | 27.26 |
| 2020-02-20 | 27.43 | 27.22 | 27.36 | 27.43 | 42000.0 | 27.43 |
| 2020-02-19 | 27.43 | 27.17 | 27.43 | 27.17 | 42400.0 | 27.17 |
| 2020-02-18 | 27.44 | 27.3 | 27.3 | 27.35 | 20700.0 | 27.35 |