| 名前 | Honda Motor Company Ltd. Common Stock |
| ティッカー | HMC |
| 国 | Japan |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.15 | 28.91 | 29.05 | 28.98 | 748400.0 | 28.98 |
| 2021-02-12 | 29.31 | 28.8 | 28.83 | 29.16 | 581100.0 | 29.16 |
| 2021-02-11 | 29.68 | 29.37 | 29.66 | 29.58 | 731100.0 | 29.58 |
| 2021-02-10 | 29.99 | 29.54 | 29.99 | 29.64 | 826400.0 | 29.64 |
| 2021-02-09 | 29.7 | 29.08 | 29.11 | 29.64 | 1010200.0 | 29.64 |
| 2021-02-08 | 28.8 | 28.53 | 28.59 | 28.76 | 447400.0 | 28.76 |
| 2021-02-05 | 28.28 | 27.98 | 28.2 | 28.19 | 432400.0 | 28.19 |
| 2021-02-04 | 27.84 | 27.65 | 27.81 | 27.81 | 355000.0 | 27.81 |
| 2021-02-03 | 27.66 | 27.38 | 27.45 | 27.65 | 498400.0 | 27.65 |
| 2021-02-02 | 26.95 | 26.7 | 26.85 | 26.85 | 529500.0 | 26.85 |
| 2021-02-01 | 26.64 | 26.4 | 26.61 | 26.51 | 624200.0 | 26.51 |
| 2021-01-29 | 26.79 | 26.33 | 26.76 | 26.48 | 697200.0 | 26.48 |
| 2021-01-28 | 27.15 | 26.79 | 26.88 | 26.95 | 838100.0 | 26.95 |
| 2021-01-27 | 27.14 | 26.77 | 27.14 | 26.82 | 1328400.0 | 26.82 |
| 2021-01-26 | 27.49 | 27.32 | 27.37 | 27.38 | 723300.0 | 27.38 |
| 2021-01-25 | 27.35 | 26.92 | 27.27 | 27.24 | 690100.0 | 27.24 |
| 2021-01-22 | 27.72 | 27.4 | 27.68 | 27.59 | 936100.0 | 27.59 |
| 2021-01-21 | 28.53 | 27.98 | 28.05 | 28.25 | 883700.0 | 28.25 |
| 2021-01-20 | 27.97 | 27.64 | 27.75 | 27.95 | 946700.0 | 27.95 |
| 2021-01-19 | 27.65 | 27.31 | 27.37 | 27.48 | 967900.0 | 27.48 |
| 2021-01-15 | 27.49 | 27.14 | 27.41 | 27.4 | 868100.0 | 27.4 |
| 2021-01-14 | 28.45 | 28.07 | 28.15 | 28.25 | 468000.0 | 28.25 |
| 2021-01-13 | 28.19 | 27.95 | 28.15 | 28.03 | 401100.0 | 28.03 |
| 2021-01-12 | 28.12 | 27.8 | 27.82 | 28.0 | 522800.0 | 28.0 |
| 2021-01-11 | 28.23 | 27.81 | 27.88 | 28.15 | 523300.0 | 28.15 |
| 2021-01-08 | 28.35 | 27.92 | 28.31 | 28.18 | 557900.0 | 28.18 |
| 2021-01-07 | 28.27 | 28.0 | 28.22 | 28.17 | 515700.0 | 28.17 |
| 2021-01-06 | 28.43 | 27.97 | 28.05 | 28.24 | 770600.0 | 28.24 |
| 2021-01-05 | 27.72 | 27.38 | 27.45 | 27.6 | 697800.0 | 27.6 |
| 2021-01-04 | 28.08 | 27.55 | 28.0 | 27.76 | 807300.0 | 27.76 |
| 2020-12-31 | 28.34 | 28.15 | 28.28 | 28.25 | 370600.0 | 28.25 |
| 2020-12-30 | 28.37 | 28.02 | 28.03 | 28.16 | 656600.0 | 28.16 |
| 2020-12-29 | 28.4 | 28.21 | 28.31 | 28.22 | 474300.0 | 28.22 |
| 2020-12-28 | 28.77 | 28.31 | 28.31 | 28.4 | 516200.0 | 28.4 |
| 2020-12-24 | 28.65 | 28.51 | 28.52 | 28.56 | 209700.0 | 28.56 |
| 2020-12-23 | 28.79 | 28.24 | 28.28 | 28.69 | 666300.0 | 28.69 |
| 2020-12-22 | 29.01 | 28.63 | 29.01 | 28.81 | 623700.0 | 28.81 |
| 2020-12-21 | 29.06 | 28.68 | 28.76 | 29.0 | 480500.0 | 29.0 |
| 2020-12-18 | 29.96 | 29.53 | 29.93 | 29.75 | 1076000.0 | 29.75 |
| 2020-12-17 | 29.53 | 29.31 | 29.39 | 29.32 | 484800.0 | 29.32 |
| 2020-12-16 | 29.62 | 29.43 | 29.62 | 29.46 | 411800.0 | 29.46 |
| 2020-12-15 | 29.78 | 29.46 | 29.59 | 29.65 | 471400.0 | 29.65 |
| 2020-12-14 | 29.57 | 29.23 | 29.38 | 29.24 | 662800.0 | 29.24 |
| 2020-12-11 | 29.46 | 29.19 | 29.36 | 29.34 | 597000.0 | 29.34 |
| 2020-12-10 | 29.79 | 29.5 | 29.58 | 29.56 | 388700.0 | 29.56 |
| 2020-12-09 | 30.18 | 29.8 | 30.0 | 29.97 | 554200.0 | 29.97 |
| 2020-12-08 | 29.74 | 29.54 | 29.57 | 29.68 | 371500.0 | 29.68 |
| 2020-12-07 | 29.97 | 29.72 | 29.91 | 29.81 | 515400.0 | 29.81 |
| 2020-12-04 | 30.21 | 29.89 | 30.0 | 30.18 | 671700.0 | 30.18 |
| 2020-12-03 | 29.68 | 29.32 | 29.68 | 29.35 | 596800.0 | 29.35 |
| 2020-12-02 | 29.29 | 28.76 | 29.11 | 29.13 | 968200.0 | 29.13 |
| 2020-12-01 | 28.48 | 27.86 | 27.88 | 28.36 | 1157000.0 | 28.36 |
| 2020-11-30 | 28.15 | 27.71 | 28.1 | 27.72 | 959200.0 | 27.72 |
| 2020-11-27 | 29.02 | 28.72 | 28.8 | 28.75 | 458300.0 | 28.75 |
| 2020-11-25 | 29.38 | 29.04 | 29.23 | 29.35 | 733800.0 | 29.35 |
| 2020-11-24 | 29.8 | 29.5 | 29.64 | 29.73 | 687100.0 | 29.73 |
| 2020-11-23 | 29.33 | 29.07 | 29.2 | 29.11 | 566100.0 | 29.11 |
| 2020-11-20 | 28.89 | 28.62 | 28.81 | 28.78 | 708000.0 | 28.78 |
| 2020-11-19 | 28.57 | 28.32 | 28.43 | 28.45 | 409400.0 | 28.45 |
| 2020-11-18 | 28.97 | 28.52 | 28.6 | 28.58 | 628900.0 | 28.58 |
| 2020-11-17 | 29.38 | 29.1 | 29.16 | 29.19 | 1041000.0 | 29.19 |
| 2020-11-16 | 29.52 | 29.13 | 29.25 | 29.48 | 752800.0 | 29.48 |
| 2020-11-13 | 28.28 | 27.8 | 27.82 | 28.21 | 410900.0 | 28.21 |
| 2020-11-12 | 28.05 | 27.68 | 27.9 | 27.78 | 526700.0 | 27.78 |
| 2020-11-11 | 28.64 | 28.26 | 28.62 | 28.36 | 903700.0 | 28.36 |
| 2020-11-10 | 28.22 | 27.96 | 28.0 | 28.06 | 925900.0 | 28.06 |
| 2020-11-09 | 27.96 | 27.46 | 27.95 | 27.55 | 723200.0 | 27.55 |
| 2020-11-06 | 26.49 | 25.64 | 25.75 | 26.36 | 1150500.0 | 26.36 |
| 2020-11-05 | 24.91 | 24.5 | 24.52 | 24.86 | 922500.0 | 24.86 |
| 2020-11-04 | 24.6 | 24.22 | 24.44 | 24.36 | 756700.0 | 24.36 |
| 2020-11-03 | 24.87 | 24.41 | 24.72 | 24.49 | 762900.0 | 24.49 |
| 2020-11-02 | 24.37 | 24.17 | 24.26 | 24.23 | 547700.0 | 24.23 |
| 2020-10-30 | 23.74 | 23.52 | 23.56 | 23.62 | 436400.0 | 23.62 |
| 2020-10-29 | 23.89 | 23.49 | 23.64 | 23.81 | 438600.0 | 23.81 |
| 2020-10-28 | 23.66 | 23.23 | 23.65 | 23.26 | 835600.0 | 23.26 |
| 2020-10-27 | 24.29 | 24.09 | 24.29 | 24.12 | 703400.0 | 24.12 |
| 2020-10-26 | 24.69 | 24.38 | 24.56 | 24.46 | 449900.0 | 24.46 |
| 2020-10-23 | 24.83 | 24.57 | 24.64 | 24.79 | 504800.0 | 24.79 |
| 2020-10-22 | 24.67 | 24.48 | 24.58 | 24.61 | 313300.0 | 24.61 |
| 2020-10-21 | 24.95 | 24.72 | 24.76 | 24.81 | 345800.0 | 24.81 |
| 2020-10-20 | 24.63 | 24.37 | 24.37 | 24.51 | 596600.0 | 24.51 |
| 2020-10-19 | 24.56 | 24.34 | 24.46 | 24.42 | 574400.0 | 24.42 |
| 2020-10-16 | 24.35 | 24.11 | 24.16 | 24.24 | 395500.0 | 24.24 |
| 2020-10-15 | 24.06 | 23.71 | 23.8 | 24.06 | 350000.0 | 24.06 |
| 2020-10-14 | 24.13 | 24.0 | 24.1 | 24.0 | 387700.0 | 24.0 |
| 2020-10-13 | 24.21 | 24.03 | 24.21 | 24.08 | 350700.0 | 24.08 |
| 2020-10-12 | 24.24 | 24.06 | 24.19 | 24.21 | 549000.0 | 24.21 |
| 2020-10-09 | 24.58 | 24.33 | 24.52 | 24.38 | 694500.0 | 24.38 |
| 2020-10-08 | 24.74 | 24.61 | 24.68 | 24.68 | 414000.0 | 24.68 |
| 2020-10-07 | 24.88 | 24.71 | 24.79 | 24.81 | 366400.0 | 24.81 |
| 2020-10-06 | 24.86 | 24.43 | 24.75 | 24.48 | 597200.0 | 24.48 |
| 2020-10-05 | 24.46 | 24.32 | 24.41 | 24.42 | 430000.0 | 24.42 |
| 2020-10-02 | 24.15 | 23.65 | 23.73 | 24.12 | 668100.0 | 24.12 |
| 2020-10-01 | 23.74 | 23.57 | 23.64 | 23.7 | 461100.0 | 23.7 |
| 2020-09-30 | 23.84 | 23.57 | 23.59 | 23.7 | 595500.0 | 23.7 |
| 2020-09-29 | 23.48 | 23.31 | 23.41 | 23.38 | 585400.0 | 23.38 |
| 2020-09-28 | 23.76 | 23.5 | 23.5 | 23.66 | 781500.0 | 23.66 |
| 2020-09-25 | 23.46 | 23.24 | 23.46 | 23.44 | 653200.0 | 23.44 |
| 2020-09-24 | 23.55 | 23.1 | 23.2 | 23.34 | 1068000.0 | 23.34 |
| 2020-09-23 | 24.37 | 24.04 | 24.36 | 24.05 | 1224100.0 | 24.05 |
| 2020-09-22 | 24.45 | 24.21 | 24.25 | 24.37 | 599700.0 | 24.37 |
| 2020-09-21 | 24.28 | 23.9 | 24.25 | 24.22 | 925800.0 | 24.22 |
| 2020-09-18 | 25.01 | 24.69 | 25.01 | 24.72 | 779000.0 | 24.72 |
| 2020-09-17 | 25.08 | 24.7 | 24.7 | 24.93 | 511300.0 | 24.93 |
| 2020-09-16 | 25.14 | 24.96 | 25.07 | 24.97 | 726600.0 | 24.97 |
| 2020-09-15 | 25.68 | 25.49 | 25.65 | 25.54 | 456300.0 | 25.54 |
| 2020-09-14 | 25.42 | 25.29 | 25.32 | 25.34 | 347200.0 | 25.34 |
| 2020-09-11 | 25.08 | 24.89 | 25.08 | 25.05 | 536500.0 | 25.05 |
| 2020-09-10 | 25.34 | 24.91 | 25.16 | 24.93 | 569300.0 | 24.93 |
| 2020-09-09 | 25.42 | 25.07 | 25.07 | 25.29 | 824100.0 | 25.29 |
| 2020-09-08 | 25.55 | 25.16 | 25.3 | 25.35 | 847000.0 | 25.35 |
| 2020-09-04 | 26.11 | 25.51 | 25.88 | 26.01 | 684100.0 | 26.01 |
| 2020-09-03 | 25.7 | 25.05 | 25.62 | 25.29 | 1125900.0 | 25.29 |
| 2020-09-02 | 25.49 | 25.27 | 25.32 | 25.47 | 540900.0 | 25.47 |
| 2020-09-01 | 25.54 | 25.32 | 25.41 | 25.44 | 525000.0 | 25.44 |
| 2020-08-31 | 25.74 | 25.38 | 25.6 | 25.58 | 686200.0 | 25.58 |
| 2020-08-28 | 25.72 | 25.48 | 25.65 | 25.71 | 444200.0 | 25.71 |
| 2020-08-27 | 25.56 | 25.29 | 25.52 | 25.36 | 666800.0 | 25.36 |
| 2020-08-26 | 25.72 | 25.48 | 25.56 | 25.72 | 784300.0 | 25.72 |
| 2020-08-25 | 25.52 | 25.36 | 25.46 | 25.47 | 631600.0 | 25.47 |
| 2020-08-24 | 25.23 | 24.98 | 25.0 | 25.17 | 633700.0 | 25.17 |
| 2020-08-21 | 24.98 | 24.75 | 24.96 | 24.93 | 582800.0 | 24.93 |
| 2020-08-20 | 25.15 | 24.88 | 25.1 | 25.02 | 618300.0 | 25.02 |
| 2020-08-19 | 25.8 | 25.5 | 25.76 | 25.52 | 348600.0 | 25.52 |
| 2020-08-18 | 25.81 | 25.55 | 25.72 | 25.57 | 459700.0 | 25.57 |
| 2020-08-17 | 25.9 | 25.59 | 25.84 | 25.74 | 1469800.0 | 25.74 |
| 2020-08-14 | 25.57 | 25.27 | 25.36 | 25.43 | 512000.0 | 25.43 |
| 2020-08-13 | 25.88 | 25.54 | 25.77 | 25.59 | 344200.0 | 25.59 |
| 2020-08-12 | 26.17 | 25.91 | 26.03 | 25.91 | 514500.0 | 25.91 |
| 2020-08-11 | 25.87 | 25.55 | 25.82 | 25.59 | 676000.0 | 25.59 |
| 2020-08-10 | 24.99 | 24.73 | 24.78 | 24.88 | 1309200.0 | 24.88 |
| 2020-08-07 | 24.68 | 24.14 | 24.27 | 24.67 | 1446800.0 | 24.67 |
| 2020-08-06 | 25.27 | 25.04 | 25.05 | 25.24 | 767100.0 | 25.24 |
| 2020-08-05 | 25.69 | 25.32 | 25.64 | 25.61 | 774100.0 | 25.61 |
| 2020-08-04 | 26.04 | 25.77 | 25.86 | 25.96 | 645300.0 | 25.96 |
| 2020-08-03 | 25.14 | 24.57 | 24.62 | 25.08 | 649500.0 | 25.08 |
| 2020-07-31 | 24.46 | 24.15 | 24.41 | 24.35 | 956200.0 | 24.35 |
| 2020-07-30 | 25.35 | 24.95 | 25.07 | 25.31 | 483500.0 | 25.31 |
| 2020-07-29 | 25.83 | 25.4 | 25.43 | 25.8 | 945400.0 | 25.8 |
| 2020-07-28 | 25.92 | 25.69 | 25.72 | 25.81 | 687100.0 | 25.81 |
| 2020-07-27 | 26.17 | 25.93 | 26.05 | 26.12 | 408000.0 | 26.12 |
| 2020-07-24 | 25.92 | 25.68 | 25.81 | 25.73 | 372700.0 | 25.73 |
| 2020-07-23 | 26.19 | 25.86 | 25.97 | 25.88 | 491300.0 | 25.88 |
| 2020-07-22 | 26.03 | 25.84 | 25.86 | 25.97 | 297700.0 | 25.97 |
| 2020-07-21 | 26.06 | 25.81 | 25.85 | 25.87 | 976400.0 | 25.87 |
| 2020-07-20 | 26.25 | 26.08 | 26.1 | 26.22 | 342800.0 | 26.22 |
| 2020-07-17 | 26.37 | 26.15 | 26.35 | 26.23 | 406100.0 | 26.23 |
| 2020-07-16 | 26.57 | 26.3 | 26.45 | 26.44 | 440400.0 | 26.44 |
| 2020-07-15 | 26.63 | 26.31 | 26.57 | 26.5 | 852100.0 | 26.5 |
| 2020-07-14 | 25.99 | 25.62 | 25.82 | 25.95 | 412300.0 | 25.95 |
| 2020-07-13 | 26.13 | 25.78 | 26.1 | 25.82 | 782900.0 | 25.82 |
| 2020-07-10 | 25.31 | 24.83 | 24.84 | 25.28 | 1268600.0 | 25.28 |
| 2020-07-09 | 25.43 | 24.92 | 25.43 | 25.02 | 401100.0 | 25.02 |
| 2020-07-08 | 25.51 | 25.25 | 25.4 | 25.37 | 400800.0 | 25.37 |
| 2020-07-07 | 25.99 | 25.66 | 25.97 | 25.67 | 354800.0 | 25.67 |
| 2020-07-06 | 26.22 | 26.06 | 26.22 | 26.15 | 727600.0 | 26.15 |
| 2020-07-02 | 26.1 | 25.78 | 25.87 | 25.83 | 521300.0 | 25.83 |
| 2020-07-01 | 25.44 | 25.15 | 25.18 | 25.37 | 694500.0 | 25.37 |
| 2020-06-30 | 25.63 | 25.42 | 25.59 | 25.56 | 571800.0 | 25.56 |
| 2020-06-29 | 25.69 | 25.38 | 25.48 | 25.58 | 716800.0 | 25.58 |
| 2020-06-26 | 25.86 | 25.2 | 25.85 | 25.33 | 1634900.0 | 25.33 |
| 2020-06-25 | 26.29 | 25.92 | 25.98 | 26.25 | 1079900.0 | 26.15 |
| 2020-06-24 | 26.73 | 26.26 | 26.73 | 26.29 | 756800.0 | 26.19 |
| 2020-06-23 | 27.31 | 26.98 | 27.31 | 26.99 | 936700.0 | 26.88 |
| 2020-06-22 | 27.01 | 26.62 | 26.81 | 26.95 | 488600.0 | 26.84 |
| 2020-06-19 | 27.26 | 26.74 | 27.15 | 26.75 | 856700.0 | 26.64 |
| 2020-06-18 | 27.3 | 27.07 | 27.13 | 27.27 | 374100.0 | 27.16 |
| 2020-06-17 | 27.43 | 27.12 | 27.34 | 27.22 | 370200.0 | 27.11 |
| 2020-06-16 | 27.76 | 27.01 | 27.45 | 27.3 | 684800.0 | 27.19 |
| 2020-06-15 | 26.46 | 25.59 | 25.62 | 26.33 | 1052400.0 | 26.23 |
| 2020-06-12 | 26.61 | 26.03 | 26.55 | 26.41 | 1275300.0 | 26.31 |
| 2020-06-11 | 26.53 | 25.69 | 26.47 | 25.79 | 864700.0 | 25.69 |
| 2020-06-10 | 28.09 | 27.7 | 28.09 | 27.93 | 819000.0 | 27.82 |
| 2020-06-09 | 27.94 | 27.51 | 27.63 | 27.8 | 484200.0 | 27.69 |
| 2020-06-08 | 28.09 | 27.8 | 27.98 | 28.09 | 606700.0 | 27.98 |
| 2020-06-05 | 28.38 | 27.9 | 28.12 | 27.98 | 929000.0 | 27.87 |
| 2020-06-04 | 27.14 | 26.78 | 26.88 | 26.93 | 672900.0 | 26.82 |
| 2020-06-03 | 27.13 | 26.79 | 26.8 | 27.0 | 526600.0 | 26.89 |
| 2020-06-02 | 26.62 | 26.4 | 26.52 | 26.47 | 646700.0 | 26.37 |
| 2020-06-01 | 26.47 | 25.93 | 26.0 | 26.37 | 1238300.0 | 26.27 |
| 2020-05-29 | 26.16 | 25.76 | 25.98 | 26.05 | 1039700.0 | 25.95 |
| 2020-05-28 | 27.08 | 26.76 | 26.85 | 26.86 | 3798600.0 | 26.75 |
| 2020-05-27 | 26.68 | 26.33 | 26.45 | 26.57 | 2302400.0 | 26.47 |
| 2020-05-26 | 26.02 | 25.4 | 25.42 | 25.99 | 3942500.0 | 25.89 |
| 2020-05-22 | 23.7 | 23.43 | 23.66 | 23.61 | 709700.0 | 23.52 |
| 2020-05-21 | 24.0 | 23.64 | 23.84 | 23.73 | 608800.0 | 23.64 |
| 2020-05-20 | 24.27 | 23.97 | 24.05 | 24.11 | 603400.0 | 24.02 |
| 2020-05-19 | 23.96 | 23.67 | 23.85 | 23.7 | 977300.0 | 23.61 |
| 2020-05-18 | 23.96 | 23.45 | 23.5 | 23.87 | 907500.0 | 23.78 |
| 2020-05-15 | 22.97 | 22.69 | 22.69 | 22.94 | 613300.0 | 22.85 |
| 2020-05-14 | 22.69 | 22.04 | 22.37 | 22.67 | 1151600.0 | 22.58 |
| 2020-05-13 | 23.55 | 22.74 | 23.55 | 23.05 | 1545600.0 | 22.96 |
| 2020-05-12 | 23.31 | 22.62 | 23.29 | 22.71 | 1050200.0 | 22.62 |
| 2020-05-11 | 24.12 | 23.84 | 24.06 | 23.98 | 1264300.0 | 23.89 |
| 2020-05-08 | 23.97 | 23.68 | 23.75 | 23.97 | 602800.0 | 23.88 |
| 2020-05-07 | 22.97 | 22.73 | 22.73 | 22.79 | 479800.0 | 22.7 |
| 2020-05-06 | 23.09 | 22.83 | 23.02 | 22.85 | 343700.0 | 22.76 |
| 2020-05-05 | 23.09 | 22.84 | 23.03 | 22.87 | 420000.0 | 22.78 |
| 2020-05-04 | 22.8 | 22.46 | 22.6 | 22.71 | 549400.0 | 22.62 |
| 2020-05-01 | 23.09 | 22.83 | 22.92 | 22.94 | 733900.0 | 22.85 |
| 2020-04-30 | 24.42 | 23.8 | 24.42 | 24.05 | 1008800.0 | 23.96 |
| 2020-04-29 | 24.19 | 23.74 | 23.74 | 23.89 | 670300.0 | 23.8 |
| 2020-04-28 | 23.75 | 23.32 | 23.55 | 23.33 | 786300.0 | 23.24 |
| 2020-04-27 | 23.61 | 23.35 | 23.45 | 23.57 | 1270800.0 | 23.48 |
| 2020-04-24 | 22.84 | 22.47 | 22.76 | 22.73 | 961500.0 | 22.64 |
| 2020-04-23 | 22.82 | 22.47 | 22.56 | 22.48 | 1063100.0 | 22.39 |
| 2020-04-22 | 22.03 | 21.71 | 22.01 | 21.86 | 528700.0 | 21.77 |
| 2020-04-21 | 22.13 | 21.77 | 21.98 | 21.78 | 952100.0 | 21.69 |
| 2020-04-20 | 22.58 | 22.18 | 22.42 | 22.33 | 865500.0 | 22.24 |
| 2020-04-17 | 22.73 | 22.35 | 22.53 | 22.63 | 1090100.0 | 22.54 |
| 2020-04-16 | 21.16 | 20.76 | 21.16 | 21.01 | 927700.0 | 20.93 |
| 2020-04-15 | 21.89 | 21.36 | 21.89 | 21.41 | 1118500.0 | 21.33 |
| 2020-04-14 | 22.4 | 21.94 | 22.31 | 22.04 | 860200.0 | 21.95 |
| 2020-04-13 | 22.2 | 21.76 | 22.14 | 21.91 | 681000.0 | 21.82 |
| 2020-04-09 | 22.67 | 22.14 | 22.41 | 22.33 | 759800.0 | 22.24 |
| 2020-04-08 | 22.24 | 21.67 | 22.1 | 22.13 | 1027500.0 | 22.04 |
| 2020-04-07 | 22.72 | 21.69 | 22.55 | 21.7 | 1246700.0 | 21.61 |
| 2020-04-06 | 21.56 | 20.87 | 21.09 | 21.48 | 1642100.0 | 21.4 |
| 2020-04-03 | 20.12 | 19.75 | 20.0 | 19.86 | 1424600.0 | 19.78 |
| 2020-04-02 | 20.99 | 20.43 | 20.56 | 20.88 | 1213100.0 | 20.8 |
| 2020-04-01 | 21.63 | 21.03 | 21.19 | 21.08 | 900200.0 | 21.0 |
| 2020-03-31 | 22.66 | 22.09 | 22.27 | 22.46 | 1011800.0 | 22.37 |
| 2020-03-30 | 23.42 | 22.9 | 23.06 | 23.41 | 1074300.0 | 23.32 |
| 2020-03-27 | 23.39 | 22.79 | 22.95 | 23.09 | 661800.0 | 23.0 |
| 2020-03-26 | 23.75 | 23.06 | 23.09 | 23.68 | 1100100.0 | 23.33 |
| 2020-03-25 | 23.28 | 22.29 | 22.97 | 22.78 | 1600300.0 | 22.44 |
| 2020-03-24 | 22.27 | 21.16 | 22.07 | 21.74 | 1620200.0 | 21.42 |
| 2020-03-23 | 20.6 | 19.38 | 20.51 | 19.86 | 2373900.0 | 19.57 |
| 2020-03-20 | 21.87 | 20.73 | 21.52 | 20.74 | 1582800.0 | 20.43 |
| 2020-03-19 | 21.5 | 20.77 | 21.2 | 21.14 | 1233400.0 | 20.83 |
| 2020-03-18 | 21.51 | 20.24 | 20.66 | 20.97 | 916700.0 | 20.66 |
| 2020-03-17 | 21.37 | 19.97 | 20.7 | 21.28 | 1594100.0 | 20.97 |
| 2020-03-16 | 21.11 | 20.2 | 20.26 | 20.26 | 1471800.0 | 19.96 |
| 2020-03-13 | 22.36 | 21.06 | 22.25 | 21.98 | 2451300.0 | 21.66 |
| 2020-03-12 | 22.94 | 21.23 | 22.37 | 21.45 | 1772600.0 | 21.13 |
| 2020-03-11 | 24.09 | 23.38 | 23.9 | 23.56 | 2182000.0 | 23.21 |
| 2020-03-10 | 24.38 | 23.61 | 24.23 | 24.27 | 2598600.0 | 23.91 |
| 2020-03-09 | 24.15 | 23.29 | 23.45 | 23.3 | 1520300.0 | 22.96 |
| 2020-03-06 | 25.25 | 24.87 | 25.01 | 25.07 | 882200.0 | 24.7 |
| 2020-03-05 | 25.92 | 25.57 | 25.59 | 25.78 | 943600.0 | 25.4 |
| 2020-03-04 | 25.99 | 25.43 | 25.72 | 25.98 | 521100.0 | 25.6 |
| 2020-03-03 | 26.27 | 25.33 | 25.91 | 25.58 | 1454100.0 | 25.2 |
| 2020-03-02 | 25.96 | 25.29 | 25.55 | 25.95 | 966600.0 | 25.57 |
| 2020-02-28 | 25.69 | 25.06 | 25.3 | 25.66 | 1327900.0 | 25.28 |
| 2020-02-27 | 26.48 | 25.89 | 26.34 | 25.92 | 1583300.0 | 25.54 |
| 2020-02-26 | 26.68 | 26.21 | 26.47 | 26.34 | 1328700.0 | 25.95 |
| 2020-02-25 | 26.5 | 25.71 | 26.37 | 25.86 | 905900.0 | 25.48 |
| 2020-02-24 | 26.19 | 25.9 | 25.95 | 26.04 | 770600.0 | 25.66 |
| 2020-02-21 | 27.18 | 26.98 | 27.15 | 27.05 | 379400.0 | 26.65 |
| 2020-02-20 | 27.38 | 27.17 | 27.29 | 27.33 | 493900.0 | 26.93 |
| 2020-02-19 | 27.15 | 27.03 | 27.1 | 27.08 | 304100.0 | 26.68 |
| 2020-02-18 | 27.16 | 26.94 | 27.09 | 27.05 | 422500.0 | 26.65 |