| 名前 | Barrick Gold Corporation Common Stock (BC) |
| ティッカー | GOLD |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.11 | 21.65 | 21.99 | 21.7 | 18656500.0 | 21.7 |
| 2021-02-12 | 22.29 | 21.71 | 22.07 | 22.15 | 14573000.0 | 22.15 |
| 2021-02-11 | 22.57 | 22.12 | 22.55 | 22.19 | 12689500.0 | 22.19 |
| 2021-02-10 | 22.7 | 22.33 | 22.58 | 22.51 | 11056700.0 | 22.51 |
| 2021-02-09 | 22.54 | 22.27 | 22.52 | 22.43 | 12879100.0 | 22.43 |
| 2021-02-08 | 22.68 | 22.39 | 22.63 | 22.46 | 11633900.0 | 22.46 |
| 2021-02-05 | 22.38 | 21.86 | 22.1 | 22.33 | 17395800.0 | 22.33 |
| 2021-02-04 | 22.05 | 21.48 | 21.91 | 21.99 | 17676700.0 | 21.99 |
| 2021-02-03 | 22.48 | 22.18 | 22.32 | 22.34 | 11032200.0 | 22.34 |
| 2021-02-02 | 22.52 | 21.94 | 22.14 | 22.34 | 15373500.0 | 22.34 |
| 2021-02-01 | 22.97 | 22.14 | 22.93 | 22.54 | 25095500.0 | 22.54 |
| 2021-01-29 | 23.08 | 22.25 | 22.9 | 22.37 | 25413900.0 | 22.37 |
| 2021-01-28 | 22.55 | 22.09 | 22.44 | 22.36 | 23204400.0 | 22.36 |
| 2021-01-27 | 23.11 | 21.88 | 23.09 | 21.99 | 32615300.0 | 21.99 |
| 2021-01-26 | 23.56 | 23.24 | 23.44 | 23.28 | 11643800.0 | 23.28 |
| 2021-01-25 | 23.76 | 23.21 | 23.6 | 23.44 | 15448600.0 | 23.44 |
| 2021-01-22 | 23.7 | 22.92 | 23.18 | 23.47 | 13121400.0 | 23.47 |
| 2021-01-21 | 23.87 | 23.41 | 23.84 | 23.68 | 14083600.0 | 23.68 |
| 2021-01-20 | 23.96 | 23.58 | 23.73 | 23.83 | 17136400.0 | 23.83 |
| 2021-01-19 | 23.48 | 23.11 | 23.33 | 23.39 | 16575400.0 | 23.39 |
| 2021-01-15 | 23.73 | 23.11 | 23.58 | 23.14 | 16309900.0 | 23.14 |
| 2021-01-14 | 23.91 | 23.54 | 23.57 | 23.68 | 15120900.0 | 23.68 |
| 2021-01-13 | 23.9 | 23.49 | 23.6 | 23.6 | 17298500.0 | 23.6 |
| 2021-01-12 | 23.67 | 23.2 | 23.59 | 23.54 | 22550300.0 | 23.54 |
| 2021-01-11 | 23.78 | 23.44 | 23.53 | 23.52 | 21596900.0 | 23.52 |
| 2021-01-08 | 24.37 | 23.58 | 24.22 | 23.97 | 25824800.0 | 23.97 |
| 2021-01-07 | 24.86 | 24.25 | 24.54 | 24.77 | 18996000.0 | 24.77 |
| 2021-01-06 | 24.57 | 23.9 | 24.07 | 24.5 | 30367800.0 | 24.5 |
| 2021-01-05 | 24.95 | 24.09 | 24.93 | 24.28 | 30884800.0 | 24.28 |
| 2021-01-04 | 24.8 | 23.62 | 23.85 | 24.62 | 41044700.0 | 24.62 |
| 2020-12-31 | 23.27 | 22.7 | 23.25 | 22.78 | 17988000.0 | 22.78 |
| 2020-12-30 | 23.28 | 22.85 | 22.97 | 23.24 | 16046500.0 | 23.24 |
| 2020-12-29 | 23.28 | 22.75 | 22.96 | 22.91 | 14663900.0 | 22.91 |
| 2020-12-28 | 23.54 | 22.8 | 23.52 | 22.84 | 15946700.0 | 22.84 |
| 2020-12-24 | 23.04 | 22.73 | 22.8 | 22.9 | 4920100.0 | 22.9 |
| 2020-12-23 | 23.03 | 22.56 | 22.62 | 22.83 | 11737800.0 | 22.83 |
| 2020-12-22 | 23.05 | 22.26 | 23.0 | 22.52 | 19820200.0 | 22.52 |
| 2020-12-21 | 23.41 | 22.95 | 23.25 | 23.02 | 20688200.0 | 23.02 |
| 2020-12-18 | 23.69 | 23.26 | 23.69 | 23.27 | 14803000.0 | 23.27 |
| 2020-12-17 | 24.04 | 23.41 | 23.64 | 23.59 | 20273900.0 | 23.59 |
| 2020-12-16 | 23.14 | 22.66 | 23.01 | 23.07 | 17231400.0 | 23.07 |
| 2020-12-15 | 23.17 | 22.71 | 22.84 | 22.87 | 16057900.0 | 22.87 |
| 2020-12-14 | 23.07 | 22.4 | 22.9 | 22.44 | 14728600.0 | 22.44 |
| 2020-12-11 | 23.31 | 22.84 | 23.08 | 22.9 | 13964400.0 | 22.9 |
| 2020-12-10 | 23.57 | 22.98 | 23.5 | 23.09 | 18028700.0 | 23.09 |
| 2020-12-09 | 23.81 | 23.18 | 23.75 | 23.36 | 20562600.0 | 23.36 |
| 2020-12-08 | 24.11 | 23.75 | 24.1 | 23.9 | 13709100.0 | 23.9 |
| 2020-12-07 | 24.2 | 23.46 | 23.5 | 23.95 | 18854800.0 | 23.95 |
| 2020-12-04 | 23.8 | 23.24 | 23.75 | 23.5 | 17089900.0 | 23.5 |
| 2020-12-03 | 24.21 | 23.43 | 24.18 | 23.61 | 18347700.0 | 23.61 |
| 2020-12-02 | 24.1 | 23.61 | 23.97 | 23.96 | 17684900.0 | 23.96 |
| 2020-12-01 | 24.0 | 23.45 | 23.86 | 23.83 | 26522800.0 | 23.83 |
| 2020-11-30 | 23.21 | 22.36 | 22.49 | 23.14 | 24409200.0 | 23.14 |
| 2020-11-27 | 22.72 | 22.22 | 22.51 | 22.69 | 16850100.0 | 22.69 |
| 2020-11-25 | 23.21 | 22.66 | 23.13 | 22.83 | 36957100.0 | 22.74 |
| 2020-11-24 | 23.25 | 22.53 | 22.59 | 22.79 | 43635600.0 | 22.7 |
| 2020-11-23 | 24.16 | 23.14 | 24.16 | 23.24 | 36596300.0 | 23.15 |
| 2020-11-20 | 24.64 | 24.17 | 24.32 | 24.28 | 16690700.0 | 24.18 |
| 2020-11-19 | 24.44 | 24.01 | 24.17 | 24.18 | 18249200.0 | 24.08 |
| 2020-11-18 | 25.28 | 24.42 | 25.24 | 24.46 | 28709800.0 | 24.36 |
| 2020-11-17 | 25.9 | 25.33 | 25.8 | 25.37 | 18758000.0 | 25.27 |
| 2020-11-16 | 26.03 | 25.47 | 25.8 | 25.86 | 17386200.0 | 25.76 |
| 2020-11-13 | 26.34 | 25.87 | 26.3 | 25.89 | 11745300.0 | 25.79 |
| 2020-11-12 | 26.24 | 25.83 | 26.02 | 25.91 | 12843200.0 | 25.81 |
| 2020-11-11 | 25.84 | 25.34 | 25.82 | 25.79 | 21293500.0 | 25.69 |
| 2020-11-10 | 27.01 | 25.9 | 26.9 | 25.94 | 23180600.0 | 25.84 |
| 2020-11-09 | 27.44 | 26.09 | 27.22 | 26.9 | 47566200.0 | 26.79 |
| 2020-11-06 | 29.6 | 28.75 | 29.56 | 28.87 | 13537500.0 | 28.76 |
| 2020-11-05 | 29.55 | 28.38 | 28.41 | 29.32 | 28536600.0 | 29.2 |
| 2020-11-04 | 28.1 | 27.35 | 27.74 | 27.42 | 14795700.0 | 27.31 |
| 2020-11-03 | 27.88 | 27.25 | 27.5 | 27.78 | 14104900.0 | 27.67 |
| 2020-11-02 | 27.2 | 26.52 | 27.0 | 27.16 | 15083200.0 | 27.05 |
| 2020-10-30 | 26.77 | 25.75 | 26.41 | 26.73 | 14811100.0 | 26.62 |
| 2020-10-29 | 26.57 | 25.56 | 25.65 | 26.17 | 15397100.0 | 26.07 |
| 2020-10-28 | 26.56 | 25.71 | 26.45 | 25.92 | 22178900.0 | 25.82 |
| 2020-10-27 | 27.12 | 26.52 | 26.66 | 27.09 | 10690900.0 | 26.98 |
| 2020-10-26 | 27.18 | 26.58 | 26.59 | 26.63 | 10261900.0 | 26.53 |
| 2020-10-23 | 26.94 | 26.61 | 26.78 | 26.81 | 9636100.0 | 26.7 |
| 2020-10-22 | 27.1 | 26.55 | 27.06 | 26.89 | 13605100.0 | 26.78 |
| 2020-10-21 | 27.53 | 27.1 | 27.28 | 27.37 | 11122900.0 | 27.26 |
| 2020-10-20 | 27.28 | 26.84 | 27.12 | 27.07 | 14482500.0 | 26.96 |
| 2020-10-19 | 27.97 | 27.0 | 27.82 | 27.02 | 12823200.0 | 26.91 |
| 2020-10-16 | 27.89 | 27.5 | 27.86 | 27.57 | 8982300.0 | 27.46 |
| 2020-10-15 | 28.08 | 27.56 | 27.97 | 27.75 | 10762300.0 | 27.64 |
| 2020-10-14 | 28.59 | 27.95 | 28.2 | 28.31 | 10603400.0 | 28.2 |
| 2020-10-13 | 28.06 | 27.18 | 27.8 | 27.96 | 12480100.0 | 27.85 |
| 2020-10-12 | 28.19 | 27.8 | 27.95 | 28.04 | 9850800.0 | 27.93 |
| 2020-10-09 | 28.05 | 27.52 | 27.77 | 28.05 | 14495600.0 | 27.94 |
| 2020-10-08 | 27.52 | 26.9 | 27.12 | 27.27 | 13403500.0 | 27.16 |
| 2020-10-07 | 27.53 | 26.88 | 27.39 | 26.95 | 18348800.0 | 26.84 |
| 2020-10-06 | 28.54 | 27.04 | 28.41 | 27.06 | 18523000.0 | 26.95 |
| 2020-10-05 | 28.74 | 27.97 | 28.01 | 28.37 | 10678100.0 | 28.26 |
| 2020-10-02 | 28.39 | 27.82 | 28.19 | 27.89 | 9876500.0 | 27.78 |
| 2020-10-01 | 28.55 | 28.07 | 28.39 | 28.26 | 10354300.0 | 28.15 |
| 2020-09-30 | 28.39 | 27.8 | 28.12 | 28.11 | 14886500.0 | 28.0 |
| 2020-09-29 | 28.48 | 27.87 | 27.97 | 28.28 | 12446300.0 | 28.17 |
| 2020-09-28 | 28.04 | 27.45 | 28.0 | 27.76 | 12539500.0 | 27.65 |
| 2020-09-25 | 27.85 | 27.26 | 27.55 | 27.7 | 9425000.0 | 27.59 |
| 2020-09-24 | 27.77 | 26.83 | 26.87 | 27.65 | 20435400.0 | 27.54 |
| 2020-09-23 | 28.13 | 26.98 | 28.09 | 27.14 | 24139900.0 | 27.03 |
| 2020-09-22 | 28.64 | 28.12 | 28.29 | 28.42 | 14621800.0 | 28.31 |
| 2020-09-21 | 28.69 | 27.81 | 28.4 | 28.19 | 17428200.0 | 28.08 |
| 2020-09-18 | 29.56 | 28.86 | 29.3 | 28.89 | 26962200.0 | 28.78 |
| 2020-09-17 | 29.53 | 28.81 | 29.53 | 29.14 | 26331800.0 | 29.03 |
| 2020-09-16 | 30.36 | 29.59 | 30.25 | 29.99 | 20832900.0 | 29.87 |
| 2020-09-15 | 30.54 | 29.86 | 30.26 | 29.99 | 12552500.0 | 29.87 |
| 2020-09-14 | 30.3 | 29.42 | 30.03 | 29.93 | 15620200.0 | 29.81 |
| 2020-09-11 | 30.58 | 29.61 | 30.3 | 29.75 | 12573900.0 | 29.63 |
| 2020-09-10 | 30.87 | 29.97 | 30.78 | 30.11 | 16170300.0 | 29.99 |
| 2020-09-09 | 30.6 | 29.45 | 29.51 | 30.46 | 20488800.0 | 30.34 |
| 2020-09-08 | 29.84 | 28.25 | 28.53 | 29.2 | 17738400.0 | 29.08 |
| 2020-09-04 | 29.3 | 28.08 | 28.98 | 29.05 | 21446400.0 | 28.94 |
| 2020-09-03 | 29.69 | 28.59 | 29.33 | 29.26 | 17762300.0 | 29.14 |
| 2020-09-02 | 29.65 | 28.6 | 29.17 | 29.61 | 16837200.0 | 29.49 |
| 2020-09-01 | 30.33 | 28.98 | 30.27 | 29.33 | 17080800.0 | 29.21 |
| 2020-08-31 | 29.98 | 29.28 | 29.48 | 29.65 | 14248100.0 | 29.53 |
| 2020-08-28 | 29.55 | 29.05 | 29.21 | 29.2 | 19533800.0 | 29.08 |
| 2020-08-27 | 29.9 | 28.31 | 29.86 | 28.58 | 23211000.0 | 28.39 |
| 2020-08-26 | 29.39 | 28.39 | 28.44 | 29.37 | 17248100.0 | 29.17 |
| 2020-08-25 | 28.94 | 28.12 | 28.84 | 28.75 | 17442900.0 | 28.56 |
| 2020-08-24 | 29.82 | 28.93 | 29.78 | 28.97 | 16812000.0 | 28.78 |
| 2020-08-21 | 29.78 | 28.94 | 29.71 | 29.31 | 16352200.0 | 29.11 |
| 2020-08-20 | 29.99 | 28.91 | 29.07 | 29.95 | 22129800.0 | 29.75 |
| 2020-08-19 | 30.32 | 28.8 | 30.05 | 28.98 | 31732600.0 | 28.78 |
| 2020-08-18 | 31.22 | 29.74 | 31.2 | 30.04 | 39322100.0 | 29.84 |
| 2020-08-17 | 30.27 | 29.3 | 29.62 | 30.13 | 53773100.0 | 29.93 |
| 2020-08-14 | 27.24 | 26.55 | 27.13 | 26.99 | 12635500.0 | 26.81 |
| 2020-08-13 | 27.44 | 26.5 | 26.61 | 27.14 | 15115100.0 | 26.96 |
| 2020-08-12 | 27.05 | 26.06 | 26.97 | 26.18 | 21894100.0 | 26.0 |
| 2020-08-11 | 27.57 | 25.87 | 27.1 | 26.25 | 36281600.0 | 26.07 |
| 2020-08-10 | 29.93 | 28.63 | 29.33 | 28.72 | 15880400.0 | 28.53 |
| 2020-08-07 | 29.35 | 28.44 | 29.0 | 28.87 | 14674600.0 | 28.68 |
| 2020-08-06 | 30.11 | 29.08 | 30.04 | 29.5 | 15355600.0 | 29.3 |
| 2020-08-05 | 30.69 | 29.5 | 30.5 | 29.84 | 23685700.0 | 29.64 |
| 2020-08-04 | 29.85 | 28.35 | 28.77 | 29.75 | 25658100.0 | 29.55 |
| 2020-08-03 | 28.87 | 28.18 | 28.8 | 28.72 | 11518500.0 | 28.53 |
| 2020-07-31 | 29.03 | 28.26 | 28.72 | 28.91 | 19817100.0 | 28.72 |
| 2020-07-30 | 28.63 | 27.52 | 27.9 | 28.25 | 16071000.0 | 28.06 |
| 2020-07-29 | 29.82 | 28.39 | 29.76 | 28.78 | 26171200.0 | 28.59 |
| 2020-07-28 | 29.89 | 29.21 | 29.5 | 29.59 | 16893900.0 | 29.39 |
| 2020-07-27 | 30.2 | 29.41 | 29.5 | 29.91 | 28270100.0 | 29.71 |
| 2020-07-24 | 28.48 | 28.03 | 28.12 | 28.44 | 13356700.0 | 28.25 |
| 2020-07-23 | 28.87 | 27.57 | 28.51 | 27.99 | 17493600.0 | 27.8 |
| 2020-07-22 | 28.69 | 28.1 | 28.65 | 28.52 | 13559000.0 | 28.33 |
| 2020-07-21 | 28.84 | 28.15 | 28.76 | 28.23 | 17403600.0 | 28.04 |
| 2020-07-20 | 28.17 | 27.61 | 27.61 | 28.12 | 15059200.0 | 27.93 |
| 2020-07-17 | 27.41 | 26.76 | 27.04 | 27.34 | 12309100.0 | 27.16 |
| 2020-07-16 | 27.09 | 26.39 | 26.82 | 26.69 | 11708600.0 | 26.51 |
| 2020-07-15 | 27.1 | 26.34 | 26.9 | 27.09 | 14009700.0 | 26.91 |
| 2020-07-14 | 27.07 | 25.95 | 26.05 | 27.05 | 12752400.0 | 26.87 |
| 2020-07-13 | 27.66 | 26.04 | 27.49 | 26.13 | 15524700.0 | 25.95 |
| 2020-07-10 | 27.86 | 26.97 | 27.64 | 27.11 | 11545900.0 | 26.93 |
| 2020-07-09 | 28.05 | 26.99 | 28.0 | 27.59 | 13002700.0 | 27.4 |
| 2020-07-08 | 27.94 | 27.29 | 27.55 | 27.72 | 17430100.0 | 27.53 |
| 2020-07-07 | 27.21 | 26.35 | 26.55 | 27.02 | 12200500.0 | 26.84 |
| 2020-07-06 | 26.99 | 26.36 | 26.73 | 26.61 | 11302100.0 | 26.43 |
| 2020-07-02 | 26.95 | 26.27 | 26.6 | 26.27 | 12824100.0 | 26.09 |
| 2020-07-01 | 26.98 | 25.88 | 26.98 | 26.81 | 15634500.0 | 26.63 |
| 2020-06-30 | 27.04 | 25.85 | 26.06 | 26.94 | 15373000.0 | 26.76 |
| 2020-06-29 | 26.19 | 25.76 | 26.0 | 26.13 | 10296300.0 | 25.95 |
| 2020-06-26 | 25.96 | 25.17 | 25.64 | 25.87 | 12116300.0 | 25.7 |
| 2020-06-25 | 25.84 | 25.33 | 25.73 | 25.73 | 10068700.0 | 25.56 |
| 2020-06-24 | 26.25 | 25.35 | 25.68 | 25.71 | 19762900.0 | 25.54 |
| 2020-06-23 | 26.18 | 25.5 | 25.95 | 25.68 | 16212000.0 | 25.51 |
| 2020-06-22 | 25.86 | 25.01 | 25.11 | 25.45 | 17414300.0 | 25.28 |
| 2020-06-19 | 24.84 | 24.1 | 24.25 | 24.49 | 19198700.0 | 24.33 |
| 2020-06-18 | 24.43 | 23.84 | 24.2 | 23.94 | 12574700.0 | 23.78 |
| 2020-06-17 | 24.79 | 24.1 | 24.48 | 24.25 | 9226300.0 | 24.09 |
| 2020-06-16 | 24.91 | 24.12 | 24.42 | 24.38 | 16296600.0 | 24.22 |
| 2020-06-15 | 24.82 | 23.09 | 23.5 | 24.74 | 15853500.0 | 24.57 |
| 2020-06-12 | 24.91 | 23.91 | 24.65 | 24.07 | 15303700.0 | 23.91 |
| 2020-06-11 | 25.9 | 23.64 | 25.41 | 24.31 | 30986200.0 | 24.15 |
| 2020-06-10 | 25.2 | 23.65 | 24.77 | 25.08 | 21908200.0 | 24.91 |
| 2020-06-09 | 24.51 | 23.79 | 24.1 | 24.33 | 21508000.0 | 24.17 |
| 2020-06-08 | 23.58 | 22.89 | 23.24 | 23.56 | 15541600.0 | 23.4 |
| 2020-06-05 | 23.3 | 22.13 | 22.5 | 23.29 | 28169100.0 | 23.13 |
| 2020-06-04 | 24.02 | 23.18 | 23.82 | 23.43 | 21961100.0 | 23.27 |
| 2020-06-03 | 23.67 | 22.73 | 23.34 | 23.22 | 23448500.0 | 23.06 |
| 2020-06-02 | 24.83 | 23.66 | 24.82 | 23.95 | 16069500.0 | 23.79 |
| 2020-06-01 | 24.79 | 24.1 | 24.1 | 24.78 | 16352500.0 | 24.61 |
| 2020-05-29 | 24.71 | 23.96 | 24.65 | 24.0 | 20339200.0 | 23.84 |
| 2020-05-28 | 24.78 | 23.81 | 24.55 | 23.95 | 19102000.0 | 23.79 |
| 2020-05-27 | 24.0 | 23.06 | 23.45 | 23.92 | 37015100.0 | 23.69 |
| 2020-05-26 | 25.9 | 24.58 | 25.9 | 24.73 | 30232600.0 | 24.49 |
| 2020-05-22 | 26.96 | 26.23 | 26.6 | 26.32 | 11271100.0 | 26.07 |
| 2020-05-21 | 26.97 | 25.61 | 26.96 | 26.26 | 22018800.0 | 26.01 |
| 2020-05-20 | 28.36 | 27.22 | 28.29 | 27.25 | 16291200.0 | 26.99 |
| 2020-05-19 | 28.25 | 27.41 | 27.52 | 28.1 | 17810600.0 | 27.83 |
| 2020-05-18 | 28.23 | 26.93 | 28.08 | 27.2 | 17293500.0 | 26.94 |
| 2020-05-15 | 28.1 | 27.25 | 27.67 | 28.04 | 19240600.0 | 27.77 |
| 2020-05-14 | 27.35 | 26.1 | 26.1 | 27.14 | 17395100.0 | 26.88 |
| 2020-05-13 | 26.64 | 25.56 | 26.58 | 26.12 | 12920900.0 | 25.87 |
| 2020-05-12 | 26.69 | 25.94 | 26.33 | 26.04 | 13108900.0 | 25.79 |
| 2020-05-11 | 27.36 | 25.91 | 27.22 | 26.02 | 19131600.0 | 25.77 |
| 2020-05-08 | 27.89 | 27.24 | 27.44 | 27.39 | 12740800.0 | 27.13 |
| 2020-05-07 | 27.65 | 26.64 | 27.0 | 27.26 | 16302200.0 | 27.0 |
| 2020-05-06 | 28.09 | 26.41 | 27.93 | 26.56 | 17043600.0 | 26.3 |
| 2020-05-05 | 28.29 | 26.92 | 27.28 | 28.19 | 16835400.0 | 27.92 |
| 2020-05-04 | 27.69 | 26.94 | 27.3 | 27.38 | 16474300.0 | 27.12 |
| 2020-05-01 | 27.1 | 25.16 | 25.28 | 26.93 | 19597900.0 | 26.67 |
| 2020-04-30 | 26.56 | 25.33 | 26.1 | 25.72 | 17781500.0 | 25.47 |
| 2020-04-29 | 27.04 | 25.92 | 26.68 | 26.55 | 20809600.0 | 26.29 |
| 2020-04-28 | 27.15 | 26.01 | 26.47 | 26.96 | 17129300.0 | 26.7 |
| 2020-04-27 | 27.36 | 26.28 | 27.05 | 26.93 | 15222800.0 | 26.67 |
| 2020-04-24 | 27.67 | 26.8 | 27.25 | 27.1 | 27633700.0 | 26.84 |
| 2020-04-23 | 28.5 | 26.57 | 26.94 | 26.74 | 30865400.0 | 26.48 |
| 2020-04-22 | 26.58 | 25.57 | 25.65 | 26.48 | 21034500.0 | 26.22 |
| 2020-04-21 | 25.13 | 24.05 | 24.1 | 24.82 | 17345500.0 | 24.58 |
| 2020-04-20 | 25.47 | 24.31 | 24.31 | 24.92 | 18048000.0 | 24.68 |
| 2020-04-17 | 24.65 | 23.15 | 23.44 | 24.54 | 28513300.0 | 24.3 |
| 2020-04-16 | 25.11 | 24.36 | 24.5 | 25.0 | 19300400.0 | 24.76 |
| 2020-04-15 | 24.69 | 23.45 | 23.74 | 24.47 | 20342200.0 | 24.23 |
| 2020-04-14 | 25.05 | 23.84 | 24.3 | 24.43 | 33199200.0 | 24.19 |
| 2020-04-13 | 24.76 | 22.25 | 22.5 | 24.37 | 32986800.0 | 24.14 |
| 2020-04-09 | 22.57 | 20.71 | 20.91 | 22.51 | 31777400.0 | 22.29 |
| 2020-04-08 | 20.57 | 19.98 | 20.18 | 20.41 | 11599500.0 | 20.21 |
| 2020-04-07 | 20.63 | 19.86 | 20.49 | 20.31 | 16499800.0 | 20.11 |
| 2020-04-06 | 21.13 | 20.23 | 20.5 | 20.55 | 17449100.0 | 20.35 |
| 2020-04-03 | 20.37 | 19.74 | 19.74 | 19.95 | 14226600.0 | 19.76 |
| 2020-04-02 | 20.63 | 18.97 | 19.1 | 19.85 | 24917600.0 | 19.66 |
| 2020-04-01 | 19.18 | 18.26 | 18.41 | 18.87 | 18073100.0 | 18.69 |
| 2020-03-31 | 19.17 | 18.27 | 18.86 | 18.32 | 19294400.0 | 18.14 |
| 2020-03-30 | 19.63 | 18.78 | 19.2 | 19.29 | 22511900.0 | 19.1 |
| 2020-03-27 | 19.78 | 18.96 | 19.1 | 19.24 | 22450000.0 | 19.05 |
| 2020-03-26 | 20.18 | 18.71 | 19.54 | 19.58 | 24263100.0 | 19.39 |
| 2020-03-25 | 19.73 | 18.42 | 19.18 | 19.11 | 30961900.0 | 18.93 |
| 2020-03-24 | 19.77 | 18.13 | 18.78 | 19.5 | 34579500.0 | 19.31 |
| 2020-03-23 | 17.87 | 16.37 | 16.4 | 16.93 | 33801100.0 | 16.77 |
| 2020-03-20 | 17.0 | 15.54 | 16.66 | 15.88 | 20170900.0 | 15.73 |
| 2020-03-19 | 17.84 | 14.0 | 15.53 | 16.08 | 22990000.0 | 15.93 |
| 2020-03-18 | 17.98 | 15.45 | 17.08 | 15.88 | 30257400.0 | 15.73 |
| 2020-03-17 | 18.59 | 16.13 | 16.21 | 17.71 | 32058700.0 | 17.54 |
| 2020-03-16 | 17.15 | 12.65 | 13.21 | 16.33 | 36620600.0 | 16.17 |
| 2020-03-13 | 17.61 | 15.06 | 17.45 | 15.67 | 31110800.0 | 15.52 |
| 2020-03-12 | 18.0 | 15.47 | 16.97 | 16.88 | 33552400.0 | 16.72 |
| 2020-03-11 | 19.9 | 18.51 | 19.53 | 18.79 | 22061600.0 | 18.61 |
| 2020-03-10 | 20.43 | 19.09 | 20.05 | 19.87 | 23015800.0 | 19.68 |
| 2020-03-09 | 20.9 | 19.9 | 20.51 | 19.93 | 23635700.0 | 19.74 |
| 2020-03-06 | 21.83 | 20.42 | 21.52 | 21.23 | 28052900.0 | 21.03 |
| 2020-03-05 | 21.36 | 20.63 | 20.88 | 21.16 | 27916600.0 | 20.96 |
| 2020-03-04 | 21.05 | 20.16 | 21.0 | 20.55 | 23388100.0 | 20.35 |
| 2020-03-03 | 21.27 | 19.7 | 20.18 | 20.62 | 32518300.0 | 20.42 |
| 2020-03-02 | 19.94 | 19.14 | 19.42 | 19.86 | 25295800.0 | 19.67 |
| 2020-02-28 | 19.13 | 18.03 | 18.35 | 19.04 | 40590000.0 | 18.86 |
| 2020-02-27 | 21.45 | 19.68 | 21.38 | 19.78 | 28277900.0 | 19.59 |
| 2020-02-26 | 21.38 | 20.89 | 21.0 | 21.09 | 18550700.0 | 20.82 |
| 2020-02-25 | 22.08 | 21.24 | 21.7 | 21.25 | 26511700.0 | 20.98 |
| 2020-02-24 | 22.57 | 21.73 | 22.5 | 22.03 | 29354200.0 | 21.75 |
| 2020-02-21 | 21.61 | 21.17 | 21.45 | 21.44 | 19956000.0 | 21.16 |
| 2020-02-20 | 21.31 | 20.72 | 20.94 | 20.77 | 16593500.0 | 20.5 |
| 2020-02-19 | 21.04 | 20.4 | 20.81 | 21.0 | 20183200.0 | 20.73 |
| 2020-02-18 | 20.65 | 19.75 | 19.85 | 20.58 | 27961900.0 | 20.31 |