| 名前 | Energy Transfer LP Common Units |
| ティッカー | ET |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.0 | 6.86 | 6.95 | 6.96 | 22254600.0 | 6.96 |
| 2021-02-12 | 6.93 | 6.74 | 6.78 | 6.82 | 14102400.0 | 6.82 |
| 2021-02-11 | 6.93 | 6.73 | 6.82 | 6.78 | 22413800.0 | 6.78 |
| 2021-02-10 | 6.84 | 6.62 | 6.83 | 6.83 | 16241300.0 | 6.83 |
| 2021-02-09 | 7.0 | 6.78 | 7.0 | 6.78 | 20386800.0 | 6.78 |
| 2021-02-08 | 7.06 | 6.76 | 6.83 | 7.06 | 28315500.0 | 7.06 |
| 2021-02-05 | 6.78 | 6.64 | 6.7 | 6.72 | 14901400.0 | 6.72 |
| 2021-02-04 | 6.8 | 6.63 | 6.7 | 6.75 | 21815700.0 | 6.6 |
| 2021-02-03 | 6.67 | 6.52 | 6.6 | 6.67 | 16620000.0 | 6.52 |
| 2021-02-02 | 6.66 | 6.46 | 6.5 | 6.53 | 20155700.0 | 6.38 |
| 2021-02-01 | 6.39 | 6.25 | 6.36 | 6.36 | 17881000.0 | 6.22 |
| 2021-01-29 | 6.54 | 6.24 | 6.43 | 6.27 | 22571300.0 | 6.13 |
| 2021-01-28 | 6.51 | 6.32 | 6.45 | 6.41 | 25490800.0 | 6.26 |
| 2021-01-27 | 6.61 | 6.42 | 6.54 | 6.47 | 27052000.0 | 6.32 |
| 2021-01-26 | 7.04 | 6.58 | 6.61 | 6.62 | 40456400.0 | 6.47 |
| 2021-01-25 | 6.62 | 6.42 | 6.55 | 6.57 | 18574100.0 | 6.42 |
| 2021-01-22 | 6.58 | 6.46 | 6.57 | 6.5 | 25536100.0 | 6.35 |
| 2021-01-21 | 6.87 | 6.58 | 6.82 | 6.62 | 25694100.0 | 6.47 |
| 2021-01-20 | 7.05 | 6.82 | 6.96 | 6.83 | 23250500.0 | 6.68 |
| 2021-01-19 | 7.05 | 6.8 | 7.0 | 6.85 | 27612300.0 | 6.69 |
| 2021-01-15 | 7.14 | 6.87 | 7.12 | 7.01 | 18690400.0 | 6.85 |
| 2021-01-14 | 7.27 | 7.09 | 7.25 | 7.13 | 23314100.0 | 6.97 |
| 2021-01-13 | 7.25 | 7.06 | 7.17 | 7.24 | 19252300.0 | 7.08 |
| 2021-01-12 | 7.22 | 6.92 | 6.97 | 7.14 | 28279200.0 | 6.98 |
| 2021-01-11 | 6.86 | 6.6 | 6.65 | 6.83 | 17727700.0 | 6.68 |
| 2021-01-08 | 6.78 | 6.58 | 6.73 | 6.73 | 21695200.0 | 6.58 |
| 2021-01-07 | 6.76 | 6.54 | 6.65 | 6.65 | 15386800.0 | 6.5 |
| 2021-01-06 | 6.68 | 6.42 | 6.59 | 6.62 | 20091400.0 | 6.47 |
| 2021-01-05 | 6.6 | 6.08 | 6.1 | 6.46 | 28105700.0 | 6.31 |
| 2021-01-04 | 6.32 | 6.03 | 6.26 | 6.1 | 26710800.0 | 5.96 |
| 2020-12-31 | 6.19 | 6.06 | 6.13 | 6.18 | 22986000.0 | 6.04 |
| 2020-12-30 | 6.31 | 6.13 | 6.15 | 6.16 | 22203600.0 | 6.02 |
| 2020-12-29 | 6.31 | 6.12 | 6.25 | 6.2 | 20037200.0 | 6.06 |
| 2020-12-28 | 6.47 | 6.14 | 6.47 | 6.23 | 28930400.0 | 6.09 |
| 2020-12-24 | 6.5 | 6.34 | 6.48 | 6.44 | 9526000.0 | 6.29 |
| 2020-12-23 | 6.66 | 6.47 | 6.47 | 6.52 | 16087200.0 | 6.37 |
| 2020-12-22 | 6.62 | 6.45 | 6.57 | 6.46 | 14982100.0 | 6.31 |
| 2020-12-21 | 6.67 | 6.5 | 6.57 | 6.6 | 36866400.0 | 6.45 |
| 2020-12-18 | 6.91 | 6.7 | 6.84 | 6.78 | 37348500.0 | 6.63 |
| 2020-12-17 | 6.96 | 6.8 | 6.94 | 6.88 | 22872300.0 | 6.72 |
| 2020-12-16 | 7.0 | 6.85 | 6.99 | 6.87 | 18494600.0 | 6.71 |
| 2020-12-15 | 7.09 | 6.9 | 6.99 | 6.99 | 18863300.0 | 6.83 |
| 2020-12-14 | 7.2 | 6.83 | 7.14 | 6.95 | 23184900.0 | 6.79 |
| 2020-12-11 | 7.14 | 6.8 | 6.9 | 7.01 | 25819400.0 | 6.85 |
| 2020-12-10 | 6.85 | 6.47 | 6.49 | 6.82 | 23702200.0 | 6.67 |
| 2020-12-09 | 6.94 | 6.44 | 6.79 | 6.49 | 34944100.0 | 6.34 |
| 2020-12-08 | 6.91 | 6.58 | 6.6 | 6.74 | 18642300.0 | 6.59 |
| 2020-12-07 | 6.9 | 6.65 | 6.87 | 6.7 | 20688200.0 | 6.55 |
| 2020-12-04 | 6.99 | 6.62 | 6.69 | 6.93 | 29824700.0 | 6.77 |
| 2020-12-03 | 6.63 | 6.35 | 6.45 | 6.55 | 24507600.0 | 6.4 |
| 2020-12-02 | 6.46 | 6.1 | 6.12 | 6.33 | 19340000.0 | 6.19 |
| 2020-12-01 | 6.36 | 6.1 | 6.26 | 6.17 | 19514800.0 | 6.03 |
| 2020-11-30 | 6.48 | 6.14 | 6.31 | 6.18 | 25723800.0 | 6.04 |
| 2020-11-27 | 6.53 | 6.29 | 6.5 | 6.36 | 12686100.0 | 6.22 |
| 2020-11-25 | 6.66 | 6.42 | 6.65 | 6.49 | 32648300.0 | 6.34 |
| 2020-11-24 | 6.86 | 6.52 | 6.6 | 6.71 | 30879400.0 | 6.56 |
| 2020-11-23 | 6.5 | 6.12 | 6.14 | 6.43 | 32531900.0 | 6.28 |
| 2020-11-20 | 6.19 | 5.96 | 6.18 | 6.08 | 22680300.0 | 5.94 |
| 2020-11-19 | 6.15 | 5.69 | 5.76 | 6.12 | 33717200.0 | 5.98 |
| 2020-11-18 | 5.95 | 5.65 | 5.7 | 5.65 | 29121600.0 | 5.52 |
| 2020-11-17 | 5.68 | 5.37 | 5.42 | 5.63 | 26620300.0 | 5.5 |
| 2020-11-16 | 5.55 | 5.42 | 5.5 | 5.44 | 32776000.0 | 5.32 |
| 2020-11-13 | 5.43 | 5.3 | 5.3 | 5.36 | 19014700.0 | 5.24 |
| 2020-11-12 | 5.34 | 5.11 | 5.25 | 5.3 | 29015600.0 | 5.18 |
| 2020-11-11 | 5.51 | 5.28 | 5.5 | 5.35 | 17812700.0 | 5.23 |
| 2020-11-10 | 5.62 | 5.41 | 5.6 | 5.44 | 27250900.0 | 5.32 |
| 2020-11-09 | 5.73 | 5.35 | 5.48 | 5.6 | 44420900.0 | 5.47 |
| 2020-11-06 | 5.37 | 5.1 | 5.3 | 5.11 | 21465400.0 | 4.99 |
| 2020-11-05 | 5.52 | 5.27 | 5.52 | 5.36 | 27336000.0 | 5.24 |
| 2020-11-04 | 5.55 | 5.28 | 5.5 | 5.35 | 23136700.0 | 5.08 |
| 2020-11-03 | 5.57 | 5.22 | 5.31 | 5.5 | 28300100.0 | 5.22 |
| 2020-11-02 | 5.2 | 4.98 | 5.15 | 5.17 | 25787600.0 | 4.91 |
| 2020-10-30 | 5.26 | 5.01 | 5.21 | 5.15 | 26486500.0 | 4.89 |
| 2020-10-29 | 5.32 | 5.03 | 5.24 | 5.29 | 43340800.0 | 5.02 |
| 2020-10-28 | 5.56 | 5.25 | 5.5 | 5.27 | 37088500.0 | 5.0 |
| 2020-10-27 | 6.0 | 5.59 | 5.83 | 5.65 | 50399100.0 | 5.36 |
| 2020-10-26 | 6.24 | 6.0 | 6.2 | 6.18 | 14540500.0 | 5.87 |
| 2020-10-23 | 6.32 | 6.13 | 6.29 | 6.3 | 12572000.0 | 5.98 |
| 2020-10-22 | 6.3 | 5.89 | 5.9 | 6.25 | 27434100.0 | 5.93 |
| 2020-10-21 | 5.94 | 5.82 | 5.92 | 5.83 | 18087100.0 | 5.53 |
| 2020-10-20 | 5.98 | 5.88 | 5.92 | 5.92 | 10239700.0 | 5.62 |
| 2020-10-19 | 6.07 | 5.87 | 6.05 | 5.88 | 15606500.0 | 5.58 |
| 2020-10-16 | 6.34 | 5.98 | 6.3 | 6.02 | 20372800.0 | 5.72 |
| 2020-10-15 | 6.39 | 6.08 | 6.21 | 6.29 | 15588000.0 | 5.97 |
| 2020-10-14 | 6.52 | 6.13 | 6.15 | 6.29 | 25376800.0 | 5.97 |
| 2020-10-13 | 6.21 | 5.99 | 6.03 | 6.13 | 19243800.0 | 5.82 |
| 2020-10-12 | 6.16 | 5.8 | 5.85 | 6.05 | 20935800.0 | 5.74 |
| 2020-10-09 | 6.11 | 5.8 | 6.07 | 5.89 | 14937300.0 | 5.59 |
| 2020-10-08 | 5.97 | 5.51 | 5.53 | 5.92 | 23331400.0 | 5.62 |
| 2020-10-07 | 5.5 | 5.37 | 5.4 | 5.49 | 13198100.0 | 5.21 |
| 2020-10-06 | 5.63 | 5.35 | 5.55 | 5.39 | 17478700.0 | 5.12 |
| 2020-10-05 | 5.55 | 5.38 | 5.48 | 5.52 | 12953400.0 | 5.24 |
| 2020-10-02 | 5.44 | 5.26 | 5.28 | 5.43 | 12737700.0 | 5.16 |
| 2020-10-01 | 5.47 | 5.26 | 5.4 | 5.42 | 15346400.0 | 5.15 |
| 2020-09-30 | 5.72 | 5.35 | 5.61 | 5.42 | 26413400.0 | 5.15 |
| 2020-09-29 | 5.63 | 5.46 | 5.52 | 5.6 | 11330300.0 | 5.32 |
| 2020-09-28 | 5.61 | 5.41 | 5.5 | 5.55 | 13119400.0 | 5.27 |
| 2020-09-25 | 5.56 | 5.34 | 5.52 | 5.49 | 20585000.0 | 5.21 |
| 2020-09-24 | 5.7 | 5.34 | 5.58 | 5.52 | 21281000.0 | 5.24 |
| 2020-09-23 | 5.93 | 5.56 | 5.87 | 5.56 | 22670300.0 | 5.28 |
| 2020-09-22 | 6.03 | 5.8 | 5.91 | 5.82 | 14010600.0 | 5.53 |
| 2020-09-21 | 5.93 | 5.81 | 5.92 | 5.9 | 19485300.0 | 5.6 |
| 2020-09-18 | 6.04 | 5.92 | 6.01 | 6.0 | 23533100.0 | 5.7 |
| 2020-09-17 | 6.12 | 5.95 | 6.06 | 6.04 | 14982100.0 | 5.73 |
| 2020-09-16 | 6.2 | 5.83 | 5.88 | 6.08 | 16971400.0 | 5.77 |
| 2020-09-15 | 6.08 | 5.84 | 5.95 | 5.84 | 20980900.0 | 5.54 |
| 2020-09-14 | 5.95 | 5.84 | 5.89 | 5.92 | 18587100.0 | 5.62 |
| 2020-09-11 | 6.01 | 5.79 | 5.98 | 5.86 | 20294300.0 | 5.56 |
| 2020-09-10 | 6.14 | 5.95 | 6.09 | 5.96 | 16553200.0 | 5.66 |
| 2020-09-09 | 6.15 | 6.06 | 6.12 | 6.06 | 12728500.0 | 5.75 |
| 2020-09-08 | 6.19 | 6.03 | 6.13 | 6.05 | 15856000.0 | 5.74 |
| 2020-09-04 | 6.32 | 6.04 | 6.2 | 6.25 | 17756000.0 | 5.93 |
| 2020-09-03 | 6.36 | 6.14 | 6.27 | 6.22 | 19016100.0 | 5.91 |
| 2020-09-02 | 6.36 | 6.27 | 6.28 | 6.3 | 14163900.0 | 5.98 |
| 2020-09-01 | 6.44 | 6.27 | 6.42 | 6.29 | 19903600.0 | 5.97 |
| 2020-08-31 | 6.59 | 6.4 | 6.58 | 6.42 | 16948100.0 | 6.1 |
| 2020-08-28 | 6.63 | 6.43 | 6.45 | 6.6 | 16274200.0 | 6.27 |
| 2020-08-27 | 6.54 | 6.4 | 6.4 | 6.53 | 12175700.0 | 6.2 |
| 2020-08-26 | 6.62 | 6.37 | 6.52 | 6.46 | 22596900.0 | 6.13 |
| 2020-08-25 | 6.76 | 6.5 | 6.66 | 6.57 | 16738600.0 | 6.24 |
| 2020-08-24 | 6.75 | 6.6 | 6.7 | 6.61 | 16188000.0 | 6.28 |
| 2020-08-21 | 6.7 | 6.56 | 6.61 | 6.65 | 21960000.0 | 6.31 |
| 2020-08-20 | 6.68 | 6.45 | 6.52 | 6.65 | 21469100.0 | 6.31 |
| 2020-08-19 | 6.72 | 6.51 | 6.56 | 6.52 | 19844700.0 | 6.19 |
| 2020-08-18 | 6.65 | 6.44 | 6.65 | 6.49 | 16164000.0 | 6.16 |
| 2020-08-17 | 6.74 | 6.58 | 6.62 | 6.59 | 17542600.0 | 6.26 |
| 2020-08-14 | 6.7 | 6.5 | 6.5 | 6.62 | 14056700.0 | 6.28 |
| 2020-08-13 | 6.58 | 6.45 | 6.51 | 6.55 | 14194300.0 | 6.22 |
| 2020-08-12 | 6.65 | 6.51 | 6.59 | 6.55 | 14916700.0 | 6.22 |
| 2020-08-11 | 6.74 | 6.45 | 6.61 | 6.53 | 27707900.0 | 6.2 |
| 2020-08-10 | 6.56 | 6.36 | 6.46 | 6.51 | 34388700.0 | 6.18 |
| 2020-08-07 | 6.55 | 6.36 | 6.5 | 6.43 | 24958300.0 | 6.1 |
| 2020-08-06 | 6.84 | 6.46 | 6.84 | 6.63 | 39909100.0 | 6.29 |
| 2020-08-05 | 7.34 | 6.97 | 6.99 | 7.15 | 43890900.0 | 6.5 |
| 2020-08-04 | 6.95 | 6.69 | 6.8 | 6.91 | 20382900.0 | 6.28 |
| 2020-08-03 | 6.78 | 6.52 | 6.57 | 6.74 | 17642400.0 | 6.13 |
| 2020-07-31 | 6.65 | 6.43 | 6.55 | 6.55 | 14894600.0 | 5.95 |
| 2020-07-30 | 6.63 | 6.45 | 6.62 | 6.52 | 18319800.0 | 5.93 |
| 2020-07-29 | 6.69 | 6.36 | 6.52 | 6.67 | 28615700.0 | 6.06 |
| 2020-07-28 | 6.41 | 6.24 | 6.39 | 6.24 | 22450000.0 | 5.67 |
| 2020-07-27 | 6.6 | 6.38 | 6.57 | 6.38 | 23335900.0 | 5.8 |
| 2020-07-24 | 6.69 | 6.51 | 6.56 | 6.65 | 14677700.0 | 6.04 |
| 2020-07-23 | 6.66 | 6.51 | 6.59 | 6.62 | 19253000.0 | 6.02 |
| 2020-07-22 | 6.7 | 6.54 | 6.66 | 6.59 | 17055300.0 | 5.99 |
| 2020-07-21 | 6.78 | 6.54 | 6.55 | 6.74 | 21055400.0 | 6.13 |
| 2020-07-20 | 6.57 | 6.47 | 6.55 | 6.48 | 11136500.0 | 5.89 |
| 2020-07-17 | 6.75 | 6.47 | 6.64 | 6.47 | 16172000.0 | 5.88 |
| 2020-07-16 | 6.76 | 6.47 | 6.58 | 6.59 | 17520000.0 | 5.99 |
| 2020-07-15 | 6.69 | 6.45 | 6.61 | 6.62 | 22062600.0 | 6.02 |
| 2020-07-14 | 6.41 | 6.29 | 6.34 | 6.36 | 26450200.0 | 5.78 |
| 2020-07-13 | 6.59 | 6.32 | 6.53 | 6.36 | 30329800.0 | 5.78 |
| 2020-07-10 | 6.5 | 6.28 | 6.31 | 6.44 | 14438900.0 | 5.85 |
| 2020-07-09 | 6.65 | 6.3 | 6.6 | 6.34 | 27981400.0 | 5.76 |
| 2020-07-08 | 6.63 | 6.26 | 6.39 | 6.54 | 39830600.0 | 5.94 |
| 2020-07-07 | 6.6 | 6.05 | 6.06 | 6.31 | 42638300.0 | 5.74 |
| 2020-07-06 | 7.15 | 6.07 | 7.1 | 6.17 | 103489700.0 | 5.61 |
| 2020-07-02 | 7.19 | 7.03 | 7.15 | 7.04 | 15016100.0 | 6.4 |
| 2020-07-01 | 7.22 | 7.0 | 7.12 | 7.09 | 12378100.0 | 6.44 |
| 2020-06-30 | 7.13 | 6.93 | 7.0 | 7.12 | 14632700.0 | 6.47 |
| 2020-06-29 | 7.15 | 6.9 | 7.03 | 7.02 | 20897000.0 | 6.38 |
| 2020-06-26 | 7.4 | 7.05 | 7.34 | 7.06 | 23586600.0 | 6.42 |
| 2020-06-25 | 7.69 | 7.3 | 7.33 | 7.41 | 16178700.0 | 6.73 |
| 2020-06-24 | 7.77 | 7.21 | 7.73 | 7.48 | 25627100.0 | 6.8 |
| 2020-06-23 | 8.15 | 7.82 | 8.0 | 7.88 | 15540000.0 | 7.16 |
| 2020-06-22 | 8.01 | 7.81 | 7.96 | 7.93 | 30464500.0 | 7.21 |
| 2020-06-19 | 8.25 | 7.94 | 8.25 | 7.97 | 19399300.0 | 7.24 |
| 2020-06-18 | 8.2 | 7.96 | 8.0 | 8.06 | 16374200.0 | 7.33 |
| 2020-06-17 | 8.31 | 8.04 | 8.2 | 8.09 | 25761200.0 | 7.35 |
| 2020-06-16 | 8.55 | 8.02 | 8.51 | 8.25 | 39919600.0 | 7.5 |
| 2020-06-15 | 8.33 | 7.34 | 7.43 | 8.14 | 42356600.0 | 7.4 |
| 2020-06-12 | 8.29 | 7.68 | 8.2 | 7.77 | 30694300.0 | 7.06 |
| 2020-06-11 | 8.3 | 7.57 | 8.05 | 7.83 | 47695100.0 | 7.12 |
| 2020-06-10 | 8.97 | 8.53 | 8.95 | 8.77 | 36208400.0 | 7.97 |
| 2020-06-09 | 9.31 | 8.78 | 9.3 | 8.95 | 31521500.0 | 8.13 |
| 2020-06-08 | 9.55 | 9.25 | 9.42 | 9.34 | 29394900.0 | 8.49 |
| 2020-06-05 | 9.46 | 9.05 | 9.42 | 9.16 | 29984200.0 | 8.33 |
| 2020-06-04 | 8.9 | 8.48 | 8.5 | 8.82 | 21999600.0 | 8.02 |
| 2020-06-03 | 8.59 | 8.35 | 8.35 | 8.53 | 21889900.0 | 7.75 |
| 2020-06-02 | 8.35 | 8.13 | 8.34 | 8.31 | 17794300.0 | 7.55 |
| 2020-06-01 | 8.33 | 8.08 | 8.19 | 8.21 | 14324000.0 | 7.46 |
| 2020-05-29 | 8.3 | 8.01 | 8.19 | 8.16 | 19601100.0 | 7.42 |
| 2020-05-28 | 8.48 | 8.14 | 8.31 | 8.27 | 18403000.0 | 7.52 |
| 2020-05-27 | 8.58 | 8.14 | 8.52 | 8.26 | 25437000.0 | 7.51 |
| 2020-05-26 | 8.53 | 8.33 | 8.49 | 8.42 | 25719400.0 | 7.65 |
| 2020-05-22 | 8.2 | 8.0 | 8.05 | 8.2 | 12961500.0 | 7.45 |
| 2020-05-21 | 8.44 | 8.03 | 8.41 | 8.18 | 32073500.0 | 7.43 |
| 2020-05-20 | 8.42 | 8.03 | 8.05 | 8.29 | 35503200.0 | 7.53 |
| 2020-05-19 | 8.04 | 7.69 | 8.01 | 7.95 | 26850400.0 | 7.23 |
| 2020-05-18 | 7.99 | 7.53 | 7.6 | 7.81 | 38637500.0 | 7.1 |
| 2020-05-15 | 7.3 | 6.91 | 6.95 | 7.2 | 42595200.0 | 6.54 |
| 2020-05-14 | 7.18 | 6.61 | 6.7 | 6.93 | 28310200.0 | 6.3 |
| 2020-05-13 | 7.55 | 6.81 | 7.51 | 6.94 | 44096500.0 | 6.31 |
| 2020-05-12 | 7.98 | 7.51 | 7.76 | 7.51 | 37222200.0 | 6.83 |
| 2020-05-11 | 7.72 | 7.43 | 7.56 | 7.69 | 24354200.0 | 6.99 |
| 2020-05-08 | 7.78 | 7.44 | 7.57 | 7.64 | 38702300.0 | 6.94 |
| 2020-05-07 | 7.85 | 7.46 | 7.75 | 7.49 | 23757200.0 | 6.81 |
| 2020-05-06 | 8.0 | 7.46 | 7.91 | 7.58 | 29957400.0 | 6.89 |
| 2020-05-05 | 8.52 | 8.03 | 8.39 | 8.22 | 37192500.0 | 7.19 |
| 2020-05-04 | 8.12 | 7.63 | 7.75 | 8.09 | 28841600.0 | 7.08 |
| 2020-05-01 | 8.23 | 7.8 | 8.23 | 7.81 | 37299700.0 | 6.84 |
| 2020-04-30 | 9.02 | 8.1 | 8.3 | 8.4 | 64721200.0 | 7.35 |
| 2020-04-29 | 8.25 | 7.33 | 7.47 | 8.14 | 42007500.0 | 7.12 |
| 2020-04-28 | 7.49 | 7.12 | 7.4 | 7.25 | 24674300.0 | 6.34 |
| 2020-04-27 | 7.25 | 6.92 | 7.2 | 7.23 | 28122700.0 | 6.33 |
| 2020-04-24 | 7.49 | 7.02 | 7.28 | 7.19 | 42834000.0 | 6.29 |
| 2020-04-23 | 7.1 | 6.63 | 6.75 | 7.05 | 36418800.0 | 6.17 |
| 2020-04-22 | 6.57 | 6.12 | 6.3 | 6.48 | 27209800.0 | 5.67 |
| 2020-04-21 | 6.19 | 5.82 | 5.92 | 6.14 | 29398100.0 | 5.37 |
| 2020-04-20 | 6.45 | 5.71 | 5.8 | 6.08 | 40978800.0 | 5.32 |
| 2020-04-17 | 6.16 | 5.74 | 5.76 | 6.16 | 44389600.0 | 5.39 |
| 2020-04-16 | 5.93 | 5.65 | 5.88 | 5.69 | 19808100.0 | 4.98 |
| 2020-04-15 | 5.95 | 5.56 | 5.9 | 5.89 | 47768400.0 | 5.15 |
| 2020-04-14 | 6.26 | 6.0 | 6.06 | 6.14 | 34372200.0 | 5.37 |
| 2020-04-13 | 6.25 | 5.83 | 6.25 | 5.96 | 41415100.0 | 5.22 |
| 2020-04-09 | 6.46 | 5.64 | 6.02 | 5.81 | 67562500.0 | 5.08 |
| 2020-04-08 | 5.75 | 5.5 | 5.65 | 5.65 | 39604700.0 | 4.94 |
| 2020-04-07 | 5.9 | 5.35 | 5.85 | 5.58 | 59638600.0 | 4.88 |
| 2020-04-06 | 5.71 | 5.41 | 5.6 | 5.54 | 44995300.0 | 4.85 |
| 2020-04-03 | 5.69 | 5.06 | 5.66 | 5.47 | 46022100.0 | 4.79 |
| 2020-04-02 | 5.93 | 5.03 | 5.34 | 5.22 | 47502700.0 | 4.57 |
| 2020-04-01 | 5.09 | 4.52 | 4.67 | 5.03 | 40172400.0 | 4.4 |
| 2020-03-31 | 4.85 | 4.46 | 4.73 | 4.6 | 43083000.0 | 4.03 |
| 2020-03-30 | 4.68 | 4.3 | 4.68 | 4.53 | 29608700.0 | 3.96 |
| 2020-03-27 | 5.03 | 4.5 | 5.02 | 4.77 | 42971600.0 | 4.17 |
| 2020-03-26 | 5.79 | 4.83 | 5.03 | 5.08 | 53823700.0 | 4.45 |
| 2020-03-25 | 5.35 | 4.61 | 4.99 | 4.92 | 52001600.0 | 4.31 |
| 2020-03-24 | 5.3 | 4.79 | 5.1 | 4.8 | 35356400.0 | 4.2 |
| 2020-03-23 | 5.06 | 4.61 | 5.06 | 4.79 | 32425200.0 | 4.19 |
| 2020-03-20 | 5.83 | 4.82 | 5.74 | 5.25 | 63275000.0 | 4.59 |
| 2020-03-19 | 5.76 | 4.2 | 4.75 | 5.45 | 62213500.0 | 4.77 |
| 2020-03-18 | 4.85 | 3.75 | 4.78 | 4.56 | 100098100.0 | 3.99 |
| 2020-03-17 | 5.93 | 5.16 | 5.89 | 5.25 | 59837700.0 | 4.59 |
| 2020-03-16 | 6.09 | 5.51 | 5.75 | 5.75 | 52398600.0 | 5.03 |
| 2020-03-13 | 7.2 | 6.1 | 7.06 | 6.73 | 41760100.0 | 5.89 |
| 2020-03-12 | 6.64 | 5.53 | 6.48 | 6.3 | 57519200.0 | 5.51 |
| 2020-03-11 | 7.71 | 6.95 | 7.3 | 7.05 | 54849100.0 | 6.17 |
| 2020-03-10 | 8.54 | 6.65 | 8.51 | 7.63 | 72802600.0 | 6.68 |
| 2020-03-09 | 8.59 | 6.34 | 7.0 | 7.37 | 104678900.0 | 6.45 |
| 2020-03-06 | 10.95 | 10.18 | 10.94 | 10.21 | 45994300.0 | 8.94 |
| 2020-03-05 | 11.47 | 11.04 | 11.39 | 11.25 | 21530400.0 | 9.85 |
| 2020-03-04 | 11.85 | 11.36 | 11.84 | 11.54 | 21699900.0 | 10.1 |
| 2020-03-03 | 12.25 | 11.43 | 12.0 | 11.55 | 29254300.0 | 10.11 |
| 2020-03-02 | 11.89 | 11.03 | 11.2 | 11.83 | 41453400.0 | 10.35 |
| 2020-02-28 | 11.17 | 10.11 | 10.28 | 11.08 | 39680900.0 | 9.7 |
| 2020-02-27 | 11.02 | 9.91 | 10.35 | 10.75 | 43844100.0 | 9.41 |
| 2020-02-26 | 11.41 | 10.78 | 11.3 | 10.78 | 29749800.0 | 9.43 |
| 2020-02-25 | 11.72 | 11.01 | 11.7 | 11.22 | 37410000.0 | 9.82 |
| 2020-02-24 | 11.77 | 11.45 | 11.75 | 11.55 | 30594500.0 | 10.11 |
| 2020-02-21 | 12.51 | 11.97 | 12.5 | 12.14 | 30275000.0 | 10.62 |
| 2020-02-20 | 12.83 | 12.53 | 12.62 | 12.54 | 27933500.0 | 10.97 |
| 2020-02-19 | 12.93 | 12.64 | 12.86 | 12.68 | 14884900.0 | 11.1 |
| 2020-02-18 | 12.71 | 12.41 | 12.61 | 12.7 | 20241200.0 | 11.11 |