| 名前 | Enstar Group Limited Ordinary Shares |
| ティッカー | ESGR |
| 国 | Bermuda |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 216.0 | 210.96 | 215.39 | 211.0 | 18100.0 | 211.0 |
| 2021-02-12 | 217.0 | 212.25 | 216.31 | 214.52 | 19500.0 | 214.52 |
| 2021-02-11 | 217.0 | 212.97 | 215.99 | 217.0 | 28500.0 | 217.0 |
| 2021-02-10 | 215.36 | 212.08 | 215.36 | 214.33 | 20500.0 | 214.33 |
| 2021-02-09 | 217.98 | 213.0 | 213.6 | 216.24 | 19200.0 | 216.24 |
| 2021-02-08 | 213.59 | 210.99 | 212.53 | 213.59 | 24800.0 | 213.59 |
| 2021-02-05 | 212.61 | 207.8 | 210.0 | 211.89 | 23400.0 | 211.89 |
| 2021-02-04 | 210.85 | 203.21 | 203.58 | 209.83 | 32600.0 | 209.83 |
| 2021-02-03 | 205.07 | 201.53 | 203.41 | 203.37 | 30500.0 | 203.37 |
| 2021-02-02 | 205.64 | 202.0 | 205.64 | 204.51 | 19900.0 | 204.51 |
| 2021-02-01 | 204.52 | 198.65 | 200.96 | 203.22 | 23300.0 | 203.22 |
| 2021-01-29 | 202.77 | 198.66 | 200.3 | 200.21 | 38500.0 | 200.21 |
| 2021-01-28 | 203.92 | 199.04 | 199.04 | 202.17 | 23200.0 | 202.17 |
| 2021-01-27 | 205.0 | 194.21 | 202.03 | 197.84 | 45700.0 | 197.84 |
| 2021-01-26 | 211.15 | 204.08 | 211.15 | 206.11 | 18500.0 | 206.11 |
| 2021-01-25 | 210.57 | 204.61 | 208.31 | 209.28 | 21700.0 | 209.28 |
| 2021-01-22 | 211.55 | 205.6 | 210.49 | 210.84 | 34500.0 | 210.84 |
| 2021-01-21 | 215.03 | 210.5 | 214.79 | 211.01 | 23900.0 | 211.01 |
| 2021-01-20 | 216.26 | 213.3 | 213.3 | 214.79 | 18500.0 | 214.79 |
| 2021-01-19 | 218.0 | 212.75 | 215.9 | 213.62 | 37300.0 | 213.62 |
| 2021-01-15 | 220.6 | 212.76 | 215.91 | 215.36 | 18300.0 | 215.36 |
| 2021-01-14 | 220.9 | 215.75 | 218.42 | 217.48 | 19800.0 | 217.48 |
| 2021-01-13 | 220.17 | 212.63 | 219.97 | 216.1 | 34400.0 | 216.1 |
| 2021-01-12 | 218.8 | 215.02 | 215.02 | 216.99 | 30100.0 | 216.99 |
| 2021-01-11 | 214.76 | 209.5 | 210.51 | 214.12 | 20400.0 | 214.12 |
| 2021-01-08 | 215.74 | 208.79 | 215.44 | 212.9 | 27900.0 | 212.9 |
| 2021-01-07 | 216.56 | 212.55 | 215.01 | 216.0 | 35300.0 | 216.0 |
| 2021-01-06 | 222.9 | 208.0 | 209.79 | 218.83 | 89100.0 | 218.83 |
| 2021-01-05 | 209.23 | 199.65 | 203.28 | 205.55 | 34400.0 | 205.55 |
| 2021-01-04 | 205.88 | 201.27 | 204.58 | 202.07 | 37800.0 | 202.07 |
| 2020-12-31 | 206.23 | 200.3 | 200.5 | 204.89 | 43000.0 | 204.89 |
| 2020-12-30 | 204.29 | 198.75 | 202.5 | 200.4 | 45200.0 | 200.4 |
| 2020-12-29 | 204.86 | 200.03 | 203.76 | 202.0 | 17400.0 | 202.0 |
| 2020-12-28 | 204.53 | 201.53 | 204.53 | 202.2 | 20500.0 | 202.2 |
| 2020-12-24 | 203.31 | 200.01 | 200.55 | 201.8 | 8100.0 | 201.8 |
| 2020-12-23 | 203.66 | 200.23 | 200.57 | 202.92 | 27300.0 | 202.92 |
| 2020-12-22 | 203.55 | 198.1 | 202.44 | 198.85 | 26600.0 | 198.85 |
| 2020-12-21 | 205.0 | 199.78 | 204.79 | 203.12 | 43000.0 | 203.12 |
| 2020-12-18 | 210.96 | 204.24 | 209.76 | 205.65 | 127000.0 | 205.65 |
| 2020-12-17 | 209.31 | 205.76 | 205.76 | 208.5 | 30400.0 | 208.5 |
| 2020-12-16 | 208.61 | 201.0 | 204.75 | 206.6 | 32300.0 | 206.6 |
| 2020-12-15 | 205.25 | 199.7 | 199.7 | 204.75 | 45200.0 | 204.75 |
| 2020-12-14 | 202.82 | 199.4 | 200.8 | 199.4 | 40800.0 | 199.4 |
| 2020-12-11 | 201.09 | 197.55 | 197.89 | 199.17 | 26400.0 | 199.17 |
| 2020-12-10 | 199.95 | 196.11 | 196.98 | 199.94 | 31100.0 | 199.94 |
| 2020-12-09 | 199.39 | 197.22 | 199.38 | 197.22 | 48100.0 | 197.22 |
| 2020-12-08 | 197.65 | 193.01 | 193.67 | 197.33 | 27600.0 | 197.33 |
| 2020-12-07 | 197.0 | 192.99 | 197.0 | 195.32 | 45500.0 | 195.32 |
| 2020-12-04 | 197.77 | 191.64 | 194.01 | 197.28 | 36800.0 | 197.28 |
| 2020-12-03 | 194.99 | 191.21 | 194.15 | 192.23 | 29800.0 | 192.23 |
| 2020-12-02 | 195.38 | 191.43 | 191.75 | 195.02 | 23000.0 | 195.02 |
| 2020-12-01 | 194.84 | 191.01 | 192.12 | 192.59 | 38600.0 | 192.59 |
| 2020-11-30 | 195.2 | 188.62 | 195.2 | 189.28 | 41500.0 | 189.28 |
| 2020-11-27 | 199.5 | 193.62 | 199.5 | 197.54 | 19900.0 | 197.54 |
| 2020-11-25 | 200.05 | 194.62 | 200.0 | 199.01 | 52500.0 | 199.01 |
| 2020-11-24 | 205.13 | 195.33 | 198.7 | 203.74 | 45000.0 | 203.74 |
| 2020-11-23 | 199.3 | 194.99 | 197.7 | 196.09 | 31300.0 | 196.09 |
| 2020-11-20 | 199.38 | 195.11 | 196.38 | 195.98 | 42300.0 | 195.98 |
| 2020-11-19 | 201.62 | 198.47 | 201.62 | 200.0 | 34000.0 | 200.0 |
| 2020-11-18 | 207.25 | 202.18 | 205.79 | 202.38 | 25400.0 | 202.38 |
| 2020-11-17 | 204.27 | 198.0 | 200.32 | 203.93 | 25900.0 | 203.93 |
| 2020-11-16 | 203.51 | 200.78 | 202.99 | 201.61 | 50200.0 | 201.61 |
| 2020-11-13 | 201.46 | 195.16 | 195.16 | 199.73 | 31700.0 | 199.73 |
| 2020-11-12 | 198.73 | 190.11 | 198.73 | 193.52 | 37900.0 | 193.52 |
| 2020-11-11 | 205.62 | 198.44 | 203.6 | 201.14 | 25000.0 | 201.14 |
| 2020-11-10 | 206.08 | 199.19 | 201.73 | 203.97 | 43500.0 | 203.97 |
| 2020-11-09 | 210.67 | 193.83 | 193.83 | 200.4 | 71100.0 | 200.4 |
| 2020-11-06 | 187.87 | 180.83 | 184.99 | 182.73 | 52600.0 | 182.73 |
| 2020-11-05 | 180.7 | 176.22 | 176.22 | 180.2 | 28400.0 | 180.2 |
| 2020-11-04 | 182.0 | 176.18 | 177.6 | 176.18 | 37900.0 | 176.18 |
| 2020-11-03 | 182.79 | 177.6 | 179.8 | 179.82 | 57900.0 | 179.82 |
| 2020-11-02 | 180.39 | 174.27 | 174.27 | 176.67 | 32900.0 | 176.67 |
| 2020-10-30 | 175.6 | 169.22 | 173.67 | 171.87 | 57000.0 | 171.87 |
| 2020-10-29 | 174.76 | 170.33 | 170.7 | 173.83 | 28700.0 | 173.83 |
| 2020-10-28 | 175.6 | 171.15 | 172.68 | 172.03 | 31200.0 | 172.03 |
| 2020-10-27 | 179.92 | 174.0 | 178.9 | 175.54 | 30100.0 | 175.54 |
| 2020-10-26 | 178.9 | 175.08 | 177.56 | 178.27 | 25900.0 | 178.27 |
| 2020-10-23 | 180.87 | 178.02 | 179.7 | 178.5 | 43900.0 | 178.5 |
| 2020-10-22 | 179.04 | 175.48 | 178.65 | 177.58 | 29800.0 | 177.58 |
| 2020-10-21 | 178.02 | 173.47 | 173.47 | 177.4 | 28400.0 | 177.4 |
| 2020-10-20 | 175.0 | 171.07 | 171.07 | 174.08 | 33900.0 | 174.08 |
| 2020-10-19 | 173.77 | 169.75 | 172.26 | 170.28 | 27300.0 | 170.28 |
| 2020-10-16 | 173.1 | 167.6 | 169.16 | 171.7 | 26700.0 | 171.7 |
| 2020-10-15 | 172.41 | 165.71 | 165.71 | 170.28 | 37800.0 | 170.28 |
| 2020-10-14 | 171.42 | 168.06 | 169.82 | 168.5 | 31900.0 | 168.5 |
| 2020-10-13 | 174.02 | 169.05 | 174.02 | 170.0 | 21400.0 | 170.0 |
| 2020-10-12 | 176.07 | 166.94 | 170.3 | 175.55 | 33400.0 | 175.55 |
| 2020-10-09 | 172.45 | 170.0 | 172.45 | 170.48 | 20300.0 | 170.48 |
| 2020-10-08 | 174.4 | 170.4 | 171.48 | 171.04 | 32400.0 | 171.04 |
| 2020-10-07 | 171.8 | 167.71 | 170.59 | 169.99 | 54500.0 | 169.99 |
| 2020-10-06 | 171.99 | 165.04 | 169.79 | 169.19 | 31800.0 | 169.19 |
| 2020-10-05 | 170.01 | 165.95 | 165.95 | 168.62 | 38800.0 | 168.62 |
| 2020-10-02 | 165.63 | 161.0 | 161.0 | 164.37 | 32600.0 | 164.37 |
| 2020-10-01 | 163.56 | 160.69 | 161.1 | 163.04 | 39500.0 | 163.04 |
| 2020-09-30 | 164.32 | 161.12 | 161.89 | 161.5 | 54400.0 | 161.5 |
| 2020-09-29 | 161.55 | 158.48 | 159.93 | 160.73 | 36400.0 | 160.73 |
| 2020-09-28 | 163.11 | 157.57 | 157.57 | 160.89 | 55600.0 | 160.89 |
| 2020-09-25 | 158.08 | 153.92 | 157.27 | 156.76 | 68400.0 | 156.76 |
| 2020-09-24 | 160.24 | 153.64 | 154.39 | 158.49 | 76300.0 | 158.49 |
| 2020-09-23 | 158.25 | 152.97 | 155.38 | 154.01 | 108600.0 | 154.01 |
| 2020-09-22 | 156.11 | 151.88 | 152.69 | 155.34 | 78300.0 | 155.34 |
| 2020-09-21 | 152.75 | 148.56 | 150.85 | 152.15 | 74700.0 | 152.15 |
| 2020-09-18 | 155.89 | 151.43 | 155.6 | 153.24 | 216700.0 | 153.24 |
| 2020-09-17 | 154.88 | 152.71 | 153.0 | 153.74 | 58800.0 | 153.74 |
| 2020-09-16 | 156.15 | 153.75 | 154.3 | 154.55 | 57200.0 | 154.55 |
| 2020-09-15 | 160.2 | 155.01 | 158.26 | 155.01 | 38400.0 | 155.01 |
| 2020-09-14 | 161.69 | 157.36 | 161.62 | 158.48 | 51500.0 | 158.48 |
| 2020-09-11 | 164.99 | 160.57 | 163.81 | 161.43 | 46500.0 | 161.43 |
| 2020-09-10 | 178.23 | 164.57 | 170.43 | 164.77 | 36900.0 | 164.77 |
| 2020-09-09 | 171.65 | 168.91 | 169.61 | 170.67 | 52100.0 | 170.67 |
| 2020-09-08 | 173.07 | 167.83 | 173.07 | 168.92 | 51000.0 | 168.92 |
| 2020-09-04 | 179.5 | 173.11 | 179.5 | 174.04 | 55700.0 | 174.04 |
| 2020-09-03 | 181.11 | 176.41 | 180.0 | 177.45 | 48400.0 | 177.45 |
| 2020-09-02 | 183.21 | 179.48 | 181.0 | 179.98 | 39500.0 | 179.98 |
| 2020-09-01 | 180.69 | 178.39 | 179.15 | 180.69 | 44000.0 | 180.69 |
| 2020-08-31 | 180.91 | 177.37 | 180.0 | 178.99 | 44100.0 | 178.99 |
| 2020-08-28 | 185.98 | 180.76 | 185.98 | 181.17 | 26500.0 | 181.17 |
| 2020-08-27 | 185.6 | 183.48 | 184.45 | 184.32 | 34200.0 | 184.32 |
| 2020-08-26 | 185.59 | 182.99 | 185.59 | 183.47 | 27100.0 | 183.47 |
| 2020-08-25 | 187.12 | 185.09 | 185.7 | 185.53 | 36000.0 | 185.53 |
| 2020-08-24 | 184.87 | 182.0 | 183.1 | 184.33 | 22500.0 | 184.33 |
| 2020-08-21 | 184.4 | 180.74 | 184.01 | 181.71 | 30800.0 | 181.71 |
| 2020-08-20 | 185.96 | 183.91 | 185.0 | 184.76 | 26300.0 | 184.76 |
| 2020-08-19 | 190.78 | 186.33 | 186.33 | 187.38 | 54200.0 | 187.38 |
| 2020-08-18 | 186.7 | 183.14 | 185.74 | 185.95 | 21700.0 | 185.95 |
| 2020-08-17 | 188.0 | 184.03 | 187.92 | 185.5 | 21500.0 | 185.5 |
| 2020-08-14 | 187.51 | 183.1 | 183.11 | 187.26 | 23400.0 | 187.26 |
| 2020-08-13 | 185.79 | 183.73 | 185.5 | 184.5 | 24200.0 | 184.5 |
| 2020-08-12 | 190.0 | 185.84 | 188.83 | 186.61 | 37100.0 | 186.61 |
| 2020-08-11 | 188.74 | 181.51 | 181.51 | 187.12 | 41800.0 | 187.12 |
| 2020-08-10 | 183.33 | 176.59 | 176.59 | 181.58 | 41000.0 | 181.58 |
| 2020-08-07 | 176.11 | 167.72 | 168.0 | 174.79 | 31900.0 | 174.79 |
| 2020-08-06 | 170.59 | 166.07 | 170.59 | 168.41 | 34000.0 | 168.41 |
| 2020-08-05 | 173.16 | 169.2 | 170.54 | 171.0 | 41700.0 | 171.0 |
| 2020-08-04 | 171.0 | 168.1 | 170.44 | 169.13 | 25500.0 | 169.13 |
| 2020-08-03 | 170.91 | 167.76 | 167.77 | 170.25 | 30200.0 | 170.25 |
| 2020-07-31 | 172.92 | 166.23 | 172.91 | 167.95 | 35700.0 | 167.95 |
| 2020-07-30 | 173.54 | 168.16 | 168.62 | 172.48 | 30800.0 | 172.48 |
| 2020-07-29 | 173.44 | 171.11 | 171.92 | 171.16 | 32600.0 | 171.16 |
| 2020-07-28 | 174.74 | 171.5 | 172.98 | 171.5 | 24800.0 | 171.5 |
| 2020-07-27 | 174.56 | 170.59 | 174.56 | 173.61 | 34600.0 | 173.61 |
| 2020-07-24 | 177.99 | 174.0 | 176.83 | 174.56 | 30200.0 | 174.56 |
| 2020-07-23 | 177.84 | 174.57 | 176.23 | 176.92 | 33200.0 | 176.92 |
| 2020-07-22 | 178.52 | 176.43 | 177.13 | 177.65 | 43500.0 | 177.65 |
| 2020-07-21 | 179.79 | 173.75 | 173.75 | 176.86 | 38100.0 | 176.86 |
| 2020-07-20 | 174.63 | 172.04 | 173.59 | 172.77 | 36400.0 | 172.77 |
| 2020-07-17 | 173.85 | 172.37 | 173.21 | 173.59 | 40300.0 | 173.59 |
| 2020-07-16 | 176.99 | 173.34 | 174.76 | 174.31 | 56800.0 | 174.31 |
| 2020-07-15 | 176.64 | 170.71 | 170.71 | 174.86 | 56200.0 | 174.86 |
| 2020-07-14 | 168.07 | 162.02 | 162.02 | 167.21 | 28700.0 | 167.21 |
| 2020-07-13 | 167.08 | 161.6 | 165.56 | 161.81 | 51600.0 | 161.81 |
| 2020-07-10 | 163.7 | 156.36 | 156.78 | 163.58 | 38300.0 | 163.58 |
| 2020-07-09 | 159.0 | 154.5 | 158.27 | 155.99 | 47900.0 | 155.99 |
| 2020-07-08 | 158.04 | 153.6 | 155.66 | 157.8 | 64300.0 | 157.8 |
| 2020-07-07 | 159.25 | 153.4 | 156.98 | 153.79 | 83800.0 | 153.79 |
| 2020-07-06 | 155.37 | 151.54 | 155.0 | 152.57 | 41700.0 | 152.57 |
| 2020-07-02 | 155.38 | 151.69 | 154.91 | 152.9 | 32300.0 | 152.9 |
| 2020-07-01 | 154.0 | 148.82 | 152.51 | 151.66 | 44400.0 | 151.66 |
| 2020-06-30 | 153.95 | 151.31 | 152.66 | 152.77 | 60000.0 | 152.77 |
| 2020-06-29 | 154.47 | 148.73 | 148.9 | 152.91 | 31200.0 | 152.91 |
| 2020-06-26 | 157.43 | 147.04 | 155.65 | 147.68 | 134800.0 | 147.68 |
| 2020-06-25 | 157.65 | 151.66 | 152.01 | 157.64 | 64700.0 | 157.64 |
| 2020-06-24 | 157.81 | 151.68 | 156.8 | 153.15 | 36900.0 | 153.15 |
| 2020-06-23 | 159.78 | 156.16 | 159.32 | 157.85 | 40200.0 | 157.85 |
| 2020-06-22 | 159.11 | 154.57 | 156.5 | 157.24 | 47000.0 | 157.24 |
| 2020-06-19 | 163.65 | 157.51 | 163.65 | 157.58 | 180800.0 | 157.58 |
| 2020-06-18 | 161.28 | 156.03 | 156.25 | 161.28 | 50400.0 | 161.28 |
| 2020-06-17 | 160.21 | 154.57 | 159.0 | 158.35 | 43000.0 | 158.35 |
| 2020-06-16 | 163.42 | 157.79 | 161.45 | 159.99 | 43500.0 | 159.99 |
| 2020-06-15 | 156.3 | 151.51 | 151.57 | 155.32 | 47800.0 | 155.32 |
| 2020-06-12 | 158.0 | 153.38 | 154.25 | 156.13 | 63800.0 | 156.13 |
| 2020-06-11 | 161.51 | 148.31 | 158.0 | 148.75 | 59600.0 | 148.75 |
| 2020-06-10 | 162.05 | 157.83 | 160.01 | 158.18 | 47600.0 | 158.18 |
| 2020-06-09 | 167.25 | 161.24 | 165.18 | 161.24 | 45200.0 | 161.24 |
| 2020-06-08 | 170.0 | 165.2 | 168.22 | 169.03 | 47200.0 | 169.03 |
| 2020-06-05 | 167.31 | 156.98 | 158.96 | 164.6 | 56200.0 | 164.6 |
| 2020-06-04 | 153.07 | 148.81 | 148.81 | 152.8 | 28700.0 | 152.8 |
| 2020-06-03 | 151.81 | 146.86 | 146.86 | 150.3 | 61800.0 | 150.3 |
| 2020-06-02 | 146.82 | 142.4 | 142.4 | 144.38 | 39900.0 | 144.38 |
| 2020-06-01 | 145.18 | 141.19 | 143.69 | 141.19 | 40600.0 | 141.19 |
| 2020-05-29 | 145.79 | 141.04 | 142.72 | 142.4 | 44700.0 | 142.4 |
| 2020-05-28 | 149.65 | 144.08 | 147.7 | 144.61 | 48200.0 | 144.61 |
| 2020-05-27 | 145.95 | 141.33 | 144.44 | 144.65 | 93200.0 | 144.65 |
| 2020-05-26 | 142.99 | 136.53 | 140.55 | 140.97 | 61100.0 | 140.97 |
| 2020-05-22 | 136.74 | 134.1 | 136.2 | 135.87 | 53700.0 | 135.87 |
| 2020-05-21 | 137.45 | 132.0 | 132.0 | 135.35 | 55500.0 | 135.35 |
| 2020-05-20 | 133.71 | 131.08 | 132.36 | 132.87 | 67900.0 | 132.87 |
| 2020-05-19 | 135.8 | 129.78 | 135.75 | 130.71 | 39800.0 | 130.71 |
| 2020-05-18 | 136.35 | 130.0 | 130.0 | 135.45 | 65300.0 | 135.45 |
| 2020-05-15 | 127.23 | 123.57 | 125.87 | 125.66 | 56100.0 | 125.66 |
| 2020-05-14 | 127.15 | 121.63 | 125.0 | 126.7 | 47400.0 | 126.7 |
| 2020-05-13 | 135.87 | 126.44 | 134.9 | 127.1 | 59900.0 | 127.1 |
| 2020-05-12 | 141.37 | 135.34 | 139.69 | 135.85 | 104900.0 | 135.85 |
| 2020-05-11 | 144.54 | 139.29 | 141.26 | 140.01 | 86400.0 | 140.01 |
| 2020-05-08 | 144.57 | 136.2 | 139.59 | 143.14 | 45000.0 | 143.14 |
| 2020-05-07 | 136.78 | 133.62 | 136.0 | 135.55 | 37100.0 | 135.55 |
| 2020-05-06 | 140.18 | 133.24 | 139.7 | 134.68 | 48600.0 | 134.68 |
| 2020-05-05 | 143.04 | 137.56 | 141.01 | 137.7 | 47200.0 | 137.7 |
| 2020-05-04 | 140.99 | 137.17 | 139.12 | 140.23 | 36100.0 | 140.23 |
| 2020-05-01 | 142.08 | 137.78 | 140.23 | 141.1 | 60400.0 | 141.1 |
| 2020-04-30 | 147.29 | 143.0 | 146.36 | 144.62 | 50500.0 | 144.62 |
| 2020-04-29 | 156.5 | 148.86 | 149.75 | 149.36 | 62500.0 | 149.36 |
| 2020-04-28 | 155.97 | 144.66 | 146.82 | 146.21 | 43000.0 | 146.21 |
| 2020-04-27 | 146.22 | 138.36 | 141.07 | 144.33 | 39900.0 | 144.33 |
| 2020-04-24 | 140.17 | 135.07 | 136.51 | 139.06 | 41500.0 | 139.06 |
| 2020-04-23 | 142.13 | 135.66 | 140.87 | 136.0 | 38100.0 | 136.0 |
| 2020-04-22 | 142.3 | 138.72 | 142.3 | 139.31 | 52300.0 | 139.31 |
| 2020-04-21 | 141.84 | 137.59 | 139.65 | 139.58 | 28800.0 | 139.58 |
| 2020-04-20 | 149.97 | 141.85 | 147.18 | 145.48 | 51300.0 | 145.48 |
| 2020-04-17 | 151.26 | 147.34 | 148.13 | 150.29 | 58000.0 | 150.29 |
| 2020-04-16 | 147.26 | 138.08 | 145.12 | 143.11 | 82300.0 | 143.11 |
| 2020-04-15 | 155.32 | 143.52 | 155.32 | 145.0 | 63400.0 | 145.0 |
| 2020-04-14 | 163.15 | 155.52 | 158.0 | 158.15 | 63000.0 | 158.15 |
| 2020-04-13 | 160.04 | 151.38 | 156.37 | 154.92 | 76000.0 | 154.92 |
| 2020-04-09 | 159.47 | 151.95 | 157.9 | 156.44 | 70100.0 | 156.44 |
| 2020-04-08 | 161.76 | 155.18 | 159.3 | 156.88 | 69300.0 | 156.88 |
| 2020-04-07 | 169.04 | 157.98 | 164.83 | 158.6 | 75300.0 | 158.6 |
| 2020-04-06 | 167.5 | 156.35 | 162.2 | 163.54 | 60800.0 | 163.54 |
| 2020-04-03 | 159.44 | 147.58 | 157.12 | 158.2 | 63600.0 | 158.2 |
| 2020-04-02 | 158.73 | 150.78 | 150.78 | 158.38 | 55700.0 | 158.38 |
| 2020-04-01 | 155.97 | 148.57 | 153.02 | 152.52 | 76800.0 | 152.52 |
| 2020-03-31 | 159.18 | 150.75 | 152.96 | 159.05 | 64100.0 | 159.05 |
| 2020-03-30 | 154.73 | 140.65 | 146.43 | 153.99 | 53800.0 | 153.99 |
| 2020-03-27 | 158.35 | 143.44 | 151.88 | 145.43 | 77600.0 | 145.43 |
| 2020-03-26 | 158.22 | 145.5 | 148.03 | 158.18 | 55900.0 | 158.18 |
| 2020-03-25 | 146.78 | 132.99 | 144.42 | 146.51 | 69500.0 | 146.51 |
| 2020-03-24 | 147.21 | 135.47 | 143.37 | 144.0 | 58800.0 | 144.0 |
| 2020-03-23 | 140.26 | 121.87 | 127.17 | 136.93 | 94900.0 | 136.93 |
| 2020-03-20 | 136.57 | 121.0 | 131.49 | 123.6 | 181900.0 | 123.6 |
| 2020-03-19 | 137.34 | 96.02 | 97.12 | 130.81 | 123900.0 | 130.81 |
| 2020-03-18 | 137.05 | 94.58 | 137.05 | 99.3 | 153500.0 | 99.3 |
| 2020-03-17 | 148.51 | 134.65 | 139.16 | 145.19 | 108300.0 | 145.19 |
| 2020-03-16 | 150.25 | 137.67 | 144.18 | 137.72 | 92400.0 | 137.72 |
| 2020-03-13 | 158.53 | 148.0 | 156.62 | 157.2 | 79900.0 | 157.2 |
| 2020-03-12 | 156.26 | 147.73 | 153.2 | 149.99 | 79900.0 | 149.99 |
| 2020-03-11 | 170.95 | 161.15 | 167.88 | 162.7 | 39300.0 | 162.7 |
| 2020-03-10 | 173.83 | 167.46 | 171.51 | 171.74 | 73200.0 | 171.74 |
| 2020-03-09 | 169.17 | 165.0 | 166.42 | 167.31 | 69400.0 | 167.31 |
| 2020-03-06 | 182.05 | 172.71 | 175.23 | 174.92 | 62300.0 | 174.92 |
| 2020-03-05 | 188.61 | 174.25 | 182.33 | 181.01 | 61400.0 | 181.01 |
| 2020-03-04 | 188.09 | 179.42 | 182.77 | 188.09 | 30300.0 | 188.09 |
| 2020-03-03 | 186.02 | 179.76 | 185.1 | 181.5 | 62200.0 | 181.5 |
| 2020-03-02 | 185.21 | 178.84 | 178.84 | 184.87 | 42500.0 | 184.87 |
| 2020-02-28 | 184.5 | 168.17 | 175.2 | 178.39 | 103100.0 | 178.39 |
| 2020-02-27 | 181.32 | 169.2 | 181.32 | 171.35 | 61300.0 | 171.35 |
| 2020-02-26 | 189.45 | 183.24 | 188.9 | 184.1 | 32300.0 | 184.1 |
| 2020-02-25 | 193.89 | 186.02 | 193.89 | 187.86 | 38800.0 | 187.86 |
| 2020-02-24 | 195.35 | 190.36 | 191.51 | 192.31 | 40900.0 | 192.31 |
| 2020-02-21 | 197.1 | 193.55 | 196.29 | 195.54 | 25200.0 | 195.54 |
| 2020-02-20 | 198.38 | 194.94 | 198.38 | 196.31 | 19200.0 | 196.31 |
| 2020-02-19 | 198.74 | 196.63 | 197.8 | 197.7 | 19200.0 | 197.7 |
| 2020-02-18 | 199.23 | 196.07 | 199.23 | 197.47 | 29100.0 | 197.47 |