| 名前 | Intercorp Financial Services Inc. Common Shares |
| ティッカー | IFS |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.94 | 33.64 | 33.99 | 34.6 | 100800.0 | 34.6 |
| 2021-02-12 | 33.95 | 32.29 | 32.56 | 33.91 | 45800.0 | 33.91 |
| 2021-02-11 | 32.86 | 32.15 | 32.61 | 32.15 | 18700.0 | 32.15 |
| 2021-02-10 | 34.19 | 32.65 | 33.26 | 32.81 | 38400.0 | 32.81 |
| 2021-02-09 | 33.48 | 32.3 | 32.38 | 33.41 | 14800.0 | 33.41 |
| 2021-02-08 | 32.83 | 31.52 | 31.85 | 32.54 | 16300.0 | 32.54 |
| 2021-02-05 | 32.18 | 31.36 | 31.87 | 31.82 | 19900.0 | 31.82 |
| 2021-02-04 | 32.03 | 31.1 | 31.56 | 31.54 | 74200.0 | 31.54 |
| 2021-02-03 | 31.85 | 30.77 | 31.61 | 31.5 | 40900.0 | 31.5 |
| 2021-02-02 | 32.16 | 31.14 | 31.76 | 31.53 | 22300.0 | 31.53 |
| 2021-02-01 | 31.99 | 31.21 | 31.95 | 31.64 | 26600.0 | 31.64 |
| 2021-01-29 | 32.09 | 30.9 | 31.16 | 32.03 | 39400.0 | 32.03 |
| 2021-01-28 | 32.25 | 30.79 | 32.25 | 31.37 | 85300.0 | 31.37 |
| 2021-01-27 | 32.54 | 31.39 | 32.18 | 32.2 | 119300.0 | 32.2 |
| 2021-01-26 | 33.39 | 31.03 | 33.11 | 32.65 | 124800.0 | 32.65 |
| 2021-01-25 | 33.06 | 32.33 | 32.33 | 33.06 | 231500.0 | 33.06 |
| 2021-01-22 | 32.84 | 31.49 | 32.75 | 32.66 | 135400.0 | 32.66 |
| 2021-01-21 | 33.27 | 32.0 | 32.88 | 33.27 | 47800.0 | 33.27 |
| 2021-01-20 | 33.24 | 29.49 | 32.55 | 33.22 | 116900.0 | 33.22 |
| 2021-01-19 | 35.04 | 33.03 | 34.72 | 33.08 | 127000.0 | 33.08 |
| 2021-01-15 | 35.13 | 34.5 | 34.65 | 34.63 | 102700.0 | 34.63 |
| 2021-01-14 | 35.22 | 33.87 | 33.87 | 35.05 | 26400.0 | 35.05 |
| 2021-01-13 | 34.6 | 33.71 | 34.48 | 33.97 | 96000.0 | 33.97 |
| 2021-01-12 | 35.05 | 33.82 | 35.05 | 34.75 | 128700.0 | 34.75 |
| 2021-01-11 | 35.23 | 33.98 | 34.01 | 34.94 | 86500.0 | 34.94 |
| 2021-01-08 | 34.61 | 32.89 | 32.89 | 34.44 | 77500.0 | 34.44 |
| 2021-01-07 | 33.56 | 32.42 | 32.52 | 32.52 | 52700.0 | 32.52 |
| 2021-01-06 | 33.56 | 31.11 | 31.73 | 32.64 | 132200.0 | 32.64 |
| 2021-01-05 | 32.05 | 30.34 | 31.57 | 31.83 | 66600.0 | 31.83 |
| 2021-01-04 | 32.34 | 30.58 | 32.34 | 31.89 | 55200.0 | 31.89 |
| 2020-12-31 | 32.42 | 30.96 | 31.26 | 32.35 | 10700.0 | 32.35 |
| 2020-12-30 | 31.33 | 30.72 | 30.72 | 31.33 | 37600.0 | 31.33 |
| 2020-12-29 | 30.99 | 30.11 | 30.11 | 30.86 | 6700.0 | 30.86 |
| 2020-12-28 | 30.4 | 29.98 | 30.14 | 30.2 | 3100.0 | 30.2 |
| 2020-12-24 | 31.1 | 30.0 | 30.84 | 30.0 | 3800.0 | 30.0 |
| 2020-12-23 | 31.33 | 30.39 | 30.39 | 30.79 | 43800.0 | 30.79 |
| 2020-12-22 | 30.68 | 29.52 | 29.57 | 30.59 | 22100.0 | 30.59 |
| 2020-12-21 | 29.94 | 28.6 | 29.58 | 29.75 | 41600.0 | 29.75 |
| 2020-12-18 | 30.64 | 29.77 | 30.57 | 29.84 | 23500.0 | 29.84 |
| 2020-12-17 | 31.04 | 30.45 | 30.82 | 30.49 | 16300.0 | 30.49 |
| 2020-12-16 | 31.68 | 30.92 | 31.21 | 31.22 | 64600.0 | 31.22 |
| 2020-12-15 | 31.63 | 29.7 | 29.87 | 31.47 | 72000.0 | 31.47 |
| 2020-12-14 | 30.46 | 29.16 | 30.39 | 29.51 | 35100.0 | 29.51 |
| 2020-12-11 | 31.67 | 29.93 | 31.4 | 30.05 | 53200.0 | 30.05 |
| 2020-12-10 | 31.77 | 30.99 | 31.29 | 31.6 | 101700.0 | 31.6 |
| 2020-12-09 | 32.19 | 31.28 | 31.6 | 31.59 | 162000.0 | 31.59 |
| 2020-12-08 | 31.89 | 31.09 | 31.22 | 31.6 | 162500.0 | 31.6 |
| 2020-12-07 | 31.47 | 29.77 | 30.34 | 31.19 | 79000.0 | 31.19 |
| 2020-12-04 | 31.0 | 30.13 | 30.93 | 30.34 | 60900.0 | 30.34 |
| 2020-12-03 | 31.22 | 30.37 | 30.78 | 31.05 | 47200.0 | 31.05 |
| 2020-12-02 | 31.5 | 30.3 | 30.71 | 30.67 | 46700.0 | 30.67 |
| 2020-12-01 | 30.99 | 29.7 | 29.97 | 30.92 | 59100.0 | 30.92 |
| 2020-11-30 | 31.86 | 29.53 | 30.66 | 30.0 | 739600.0 | 30.0 |
| 2020-11-27 | 30.99 | 29.25 | 29.32 | 30.48 | 127900.0 | 30.48 |
| 2020-11-25 | 29.45 | 28.36 | 29.0 | 29.19 | 518800.0 | 29.19 |
| 2020-11-24 | 29.49 | 28.21 | 28.21 | 29.14 | 84800.0 | 29.14 |
| 2020-11-23 | 28.04 | 26.04 | 26.92 | 27.73 | 91300.0 | 27.73 |
| 2020-11-20 | 26.78 | 25.37 | 25.37 | 26.65 | 47400.0 | 26.65 |
| 2020-11-19 | 26.03 | 24.99 | 25.07 | 25.5 | 68200.0 | 25.5 |
| 2020-11-18 | 26.0 | 24.41 | 25.3 | 25.02 | 92700.0 | 25.02 |
| 2020-11-17 | 25.47 | 22.91 | 22.91 | 25.25 | 68300.0 | 25.25 |
| 2020-11-16 | 23.22 | 21.44 | 22.14 | 23.07 | 123100.0 | 23.07 |
| 2020-11-13 | 23.05 | 20.8 | 20.8 | 22.07 | 72200.0 | 22.07 |
| 2020-11-12 | 21.16 | 20.35 | 20.35 | 20.8 | 121800.0 | 20.8 |
| 2020-11-11 | 20.96 | 20.48 | 20.48 | 20.74 | 124600.0 | 20.74 |
| 2020-11-10 | 22.99 | 20.31 | 22.61 | 20.42 | 118500.0 | 20.42 |
| 2020-11-09 | 25.75 | 21.46 | 25.25 | 23.0 | 100700.0 | 23.0 |
| 2020-11-06 | 20.92 | 19.24 | 20.79 | 20.3 | 40100.0 | 20.3 |
| 2020-11-05 | 21.2 | 20.09 | 20.09 | 20.76 | 77000.0 | 20.76 |
| 2020-11-04 | 20.71 | 19.82 | 20.48 | 19.85 | 41500.0 | 19.85 |
| 2020-11-03 | 20.89 | 20.25 | 20.6 | 20.6 | 21100.0 | 20.6 |
| 2020-11-02 | 20.89 | 20.26 | 20.88 | 20.27 | 30400.0 | 20.27 |
| 2020-10-30 | 20.89 | 20.4 | 20.4 | 20.77 | 12900.0 | 20.77 |
| 2020-10-29 | 21.17 | 20.5 | 21.17 | 20.6 | 13400.0 | 20.6 |
| 2020-10-28 | 21.91 | 20.96 | 21.76 | 21.15 | 29300.0 | 21.15 |
| 2020-10-27 | 23.5 | 22.0 | 23.5 | 22.06 | 49900.0 | 22.06 |
| 2020-10-26 | 22.94 | 22.11 | 22.55 | 22.11 | 16800.0 | 22.11 |
| 2020-10-23 | 23.09 | 22.54 | 23.0 | 22.62 | 7700.0 | 22.62 |
| 2020-10-22 | 23.07 | 22.6 | 22.88 | 22.68 | 6100.0 | 22.68 |
| 2020-10-21 | 23.08 | 22.62 | 22.62 | 22.8 | 10000.0 | 22.8 |
| 2020-10-20 | 23.65 | 22.52 | 23.65 | 22.59 | 45100.0 | 22.59 |
| 2020-10-19 | 23.47 | 23.0 | 23.31 | 23.28 | 9500.0 | 23.28 |
| 2020-10-16 | 23.66 | 23.1 | 23.66 | 23.21 | 9300.0 | 23.21 |
| 2020-10-15 | 23.99 | 23.5 | 23.54 | 23.79 | 33700.0 | 23.79 |
| 2020-10-14 | 24.05 | 23.26 | 23.83 | 23.51 | 19300.0 | 23.51 |
| 2020-10-13 | 24.27 | 23.52 | 24.27 | 24.01 | 23200.0 | 24.01 |
| 2020-10-12 | 24.7 | 23.35 | 23.98 | 24.3 | 20400.0 | 24.3 |
| 2020-10-09 | 24.42 | 24.0 | 24.18 | 24.17 | 13500.0 | 24.17 |
| 2020-10-08 | 24.3 | 23.85 | 24.1 | 24.3 | 29500.0 | 24.3 |
| 2020-10-07 | 24.48 | 23.3 | 24.41 | 24.26 | 43000.0 | 24.26 |
| 2020-10-06 | 24.41 | 23.67 | 23.67 | 24.34 | 33500.0 | 24.34 |
| 2020-10-05 | 23.91 | 22.35 | 22.35 | 23.53 | 17700.0 | 23.53 |
| 2020-10-02 | 23.0 | 22.35 | 22.46 | 22.93 | 15400.0 | 22.93 |
| 2020-10-01 | 23.19 | 22.55 | 23.14 | 22.55 | 12500.0 | 22.55 |
| 2020-09-30 | 23.7 | 22.96 | 23.45 | 23.11 | 7000.0 | 23.11 |
| 2020-09-29 | 23.76 | 22.95 | 23.6 | 23.47 | 21300.0 | 23.47 |
| 2020-09-28 | 24.82 | 23.44 | 24.06 | 23.6 | 27400.0 | 23.6 |
| 2020-09-25 | 24.11 | 23.23 | 23.66 | 23.96 | 23000.0 | 23.96 |
| 2020-09-24 | 23.9 | 23.02 | 23.9 | 23.29 | 21700.0 | 23.29 |
| 2020-09-23 | 24.31 | 23.13 | 24.28 | 23.13 | 14000.0 | 23.13 |
| 2020-09-22 | 24.45 | 23.41 | 23.41 | 23.7 | 12700.0 | 23.7 |
| 2020-09-21 | 23.57 | 22.94 | 23.25 | 23.28 | 9500.0 | 23.28 |
| 2020-09-18 | 23.71 | 23.28 | 23.6 | 23.47 | 16500.0 | 23.47 |
| 2020-09-17 | 23.75 | 23.44 | 23.71 | 23.54 | 5500.0 | 23.54 |
| 2020-09-16 | 23.88 | 23.09 | 23.3 | 23.49 | 21700.0 | 23.49 |
| 2020-09-15 | 23.77 | 23.0 | 23.77 | 23.29 | 48400.0 | 23.29 |
| 2020-09-14 | 23.91 | 22.75 | 22.85 | 23.9 | 22600.0 | 23.9 |
| 2020-09-11 | 23.23 | 22.34 | 23.18 | 22.88 | 50200.0 | 22.88 |
| 2020-09-10 | 24.12 | 23.05 | 23.98 | 23.33 | 44400.0 | 23.33 |
| 2020-09-09 | 24.87 | 23.72 | 24.68 | 23.98 | 29700.0 | 23.98 |
| 2020-09-08 | 24.99 | 24.22 | 24.39 | 24.56 | 37900.0 | 24.56 |
| 2020-09-04 | 25.27 | 24.25 | 24.85 | 24.37 | 62800.0 | 24.37 |
| 2020-09-03 | 24.95 | 24.26 | 24.81 | 24.68 | 24600.0 | 24.68 |
| 2020-09-02 | 25.4 | 24.36 | 24.36 | 24.55 | 36400.0 | 24.55 |
| 2020-09-01 | 24.8 | 24.26 | 24.47 | 24.67 | 39000.0 | 24.67 |
| 2020-08-31 | 24.78 | 24.07 | 24.34 | 24.71 | 78900.0 | 24.71 |
| 2020-08-28 | 24.7 | 24.19 | 24.6 | 24.44 | 15800.0 | 24.44 |
| 2020-08-27 | 24.88 | 24.13 | 24.37 | 24.4 | 20900.0 | 24.4 |
| 2020-08-26 | 24.74 | 24.07 | 24.63 | 24.47 | 27500.0 | 24.47 |
| 2020-08-25 | 25.52 | 24.63 | 25.25 | 24.73 | 21100.0 | 24.73 |
| 2020-08-24 | 25.94 | 25.02 | 25.94 | 25.22 | 14000.0 | 25.22 |
| 2020-08-21 | 25.98 | 25.57 | 25.59 | 25.8 | 11100.0 | 25.8 |
| 2020-08-20 | 26.24 | 25.39 | 26.01 | 25.56 | 27900.0 | 25.56 |
| 2020-08-19 | 26.63 | 25.88 | 26.35 | 26.1 | 29600.0 | 26.1 |
| 2020-08-18 | 26.43 | 25.67 | 26.11 | 26.3 | 15100.0 | 26.3 |
| 2020-08-17 | 26.51 | 25.38 | 26.5 | 26.28 | 100600.0 | 26.28 |
| 2020-08-14 | 27.08 | 26.16 | 26.25 | 26.78 | 21900.0 | 26.78 |
| 2020-08-13 | 26.3 | 24.77 | 24.77 | 26.22 | 64000.0 | 26.22 |
| 2020-08-12 | 24.79 | 24.0 | 24.38 | 24.7 | 79800.0 | 24.7 |
| 2020-08-11 | 24.8 | 24.29 | 24.62 | 24.42 | 56700.0 | 24.42 |
| 2020-08-10 | 24.49 | 24.2 | 24.2 | 24.47 | 19600.0 | 24.47 |
| 2020-08-07 | 24.26 | 23.57 | 24.03 | 24.2 | 27500.0 | 24.2 |
| 2020-08-06 | 24.73 | 23.83 | 24.73 | 24.03 | 44600.0 | 24.03 |
| 2020-08-05 | 25.3 | 24.46 | 25.24 | 24.81 | 29000.0 | 24.81 |
| 2020-08-04 | 25.99 | 25.03 | 25.21 | 25.03 | 13400.0 | 25.03 |
| 2020-08-03 | 25.55 | 24.84 | 25.37 | 25.16 | 24000.0 | 25.16 |
| 2020-07-31 | 25.85 | 25.19 | 25.5 | 25.25 | 29200.0 | 25.25 |
| 2020-07-30 | 25.82 | 25.25 | 25.59 | 25.7 | 33800.0 | 25.7 |
| 2020-07-29 | 25.95 | 25.13 | 25.27 | 25.95 | 13800.0 | 25.95 |
| 2020-07-28 | 25.3 | 24.36 | 25.21 | 25.27 | 30600.0 | 25.27 |
| 2020-07-27 | 25.82 | 25.0 | 25.56 | 25.27 | 18500.0 | 25.27 |
| 2020-07-24 | 26.08 | 25.49 | 26.08 | 25.68 | 20400.0 | 25.68 |
| 2020-07-23 | 27.02 | 26.05 | 27.02 | 26.28 | 53500.0 | 26.28 |
| 2020-07-22 | 26.75 | 26.42 | 26.61 | 26.58 | 14700.0 | 26.58 |
| 2020-07-21 | 27.31 | 26.7 | 26.84 | 27.05 | 20600.0 | 27.05 |
| 2020-07-20 | 26.42 | 26.2 | 26.2 | 26.35 | 82500.0 | 26.35 |
| 2020-07-17 | 26.22 | 25.59 | 26.16 | 26.18 | 54200.0 | 26.18 |
| 2020-07-16 | 26.4 | 26.0 | 26.34 | 26.06 | 60800.0 | 26.06 |
| 2020-07-15 | 27.07 | 26.13 | 26.6 | 26.24 | 34100.0 | 26.24 |
| 2020-07-14 | 26.47 | 25.27 | 25.27 | 26.23 | 53300.0 | 26.23 |
| 2020-07-13 | 27.0 | 25.36 | 27.0 | 25.36 | 151100.0 | 25.36 |
| 2020-07-10 | 27.32 | 26.83 | 27.23 | 26.83 | 87500.0 | 26.83 |
| 2020-07-09 | 27.84 | 26.99 | 27.68 | 27.0 | 51900.0 | 27.0 |
| 2020-07-08 | 28.17 | 27.8 | 27.81 | 27.9 | 76400.0 | 27.9 |
| 2020-07-07 | 28.42 | 27.25 | 27.36 | 28.22 | 19400.0 | 28.22 |
| 2020-07-06 | 27.55 | 26.47 | 27.09 | 27.51 | 105700.0 | 27.51 |
| 2020-07-02 | 27.27 | 26.31 | 27.27 | 27.15 | 131200.0 | 27.15 |
| 2020-07-01 | 27.05 | 26.2 | 26.46 | 26.83 | 29600.0 | 26.83 |
| 2020-06-30 | 27.53 | 26.35 | 27.0 | 26.44 | 40200.0 | 26.44 |
| 2020-06-29 | 27.56 | 25.65 | 26.53 | 26.7 | 9800.0 | 26.7 |
| 2020-06-26 | 26.88 | 25.51 | 26.0 | 26.47 | 22800.0 | 26.47 |
| 2020-06-25 | 27.67 | 25.6 | 27.67 | 26.0 | 50000.0 | 26.0 |
| 2020-06-24 | 27.87 | 26.67 | 27.14 | 27.78 | 67200.0 | 27.78 |
| 2020-06-23 | 28.61 | 27.47 | 28.0 | 28.47 | 36400.0 | 28.47 |
| 2020-06-22 | 29.61 | 28.02 | 29.61 | 28.47 | 63500.0 | 28.47 |
| 2020-06-19 | 30.78 | 29.31 | 30.78 | 29.76 | 136000.0 | 29.76 |
| 2020-06-18 | 30.76 | 29.86 | 30.29 | 30.5 | 146000.0 | 30.5 |
| 2020-06-17 | 30.93 | 29.35 | 30.07 | 30.74 | 106800.0 | 30.74 |
| 2020-06-16 | 31.78 | 29.8 | 31.01 | 30.26 | 31000.0 | 30.26 |
| 2020-06-15 | 30.4 | 28.55 | 29.39 | 30.4 | 24000.0 | 30.4 |
| 2020-06-12 | 30.61 | 29.57 | 30.61 | 29.92 | 26100.0 | 29.92 |
| 2020-06-11 | 30.14 | 28.3 | 28.84 | 29.79 | 152600.0 | 29.79 |
| 2020-06-10 | 30.38 | 28.4 | 29.84 | 29.81 | 26200.0 | 29.81 |
| 2020-06-09 | 30.8 | 28.88 | 30.8 | 29.92 | 60900.0 | 29.92 |
| 2020-06-08 | 31.23 | 28.29 | 28.82 | 31.1 | 70600.0 | 31.1 |
| 2020-06-05 | 28.85 | 27.92 | 27.92 | 28.5 | 111800.0 | 28.5 |
| 2020-06-04 | 27.55 | 26.86 | 27.45 | 27.08 | 27100.0 | 27.08 |
| 2020-06-03 | 28.0 | 25.81 | 25.81 | 27.27 | 73500.0 | 27.27 |
| 2020-06-02 | 25.64 | 24.98 | 25.59 | 25.4 | 39200.0 | 25.4 |
| 2020-06-01 | 25.85 | 25.11 | 25.21 | 25.16 | 28600.0 | 25.16 |
| 2020-05-29 | 26.19 | 24.51 | 26.19 | 24.79 | 78500.0 | 24.79 |
| 2020-05-28 | 27.5 | 26.41 | 27.33 | 26.51 | 127300.0 | 26.51 |
| 2020-05-27 | 27.1 | 24.2 | 25.31 | 26.6 | 90600.0 | 26.6 |
| 2020-05-26 | 25.52 | 24.5 | 25.15 | 24.83 | 57500.0 | 24.83 |
| 2020-05-22 | 24.99 | 24.36 | 24.75 | 24.36 | 36000.0 | 24.36 |
| 2020-05-21 | 25.0 | 24.45 | 24.67 | 24.54 | 10900.0 | 24.54 |
| 2020-05-20 | 24.92 | 24.26 | 24.6 | 24.5 | 25700.0 | 24.5 |
| 2020-05-19 | 25.43 | 24.07 | 24.92 | 24.42 | 43700.0 | 24.42 |
| 2020-05-18 | 25.78 | 24.6 | 25.78 | 24.69 | 23800.0 | 24.69 |
| 2020-05-15 | 25.4 | 24.67 | 24.67 | 25.1 | 17200.0 | 25.1 |
| 2020-05-14 | 24.95 | 23.9 | 24.66 | 24.53 | 25000.0 | 24.53 |
| 2020-05-13 | 26.71 | 24.76 | 26.56 | 25.06 | 107100.0 | 25.06 |
| 2020-05-12 | 26.5 | 24.51 | 25.45 | 26.31 | 84200.0 | 26.31 |
| 2020-05-11 | 26.0 | 24.46 | 24.83 | 25.19 | 57900.0 | 25.19 |
| 2020-05-08 | 25.42 | 23.6 | 24.29 | 24.98 | 127900.0 | 24.98 |
| 2020-05-07 | 26.08 | 23.85 | 26.08 | 24.07 | 163300.0 | 24.07 |
| 2020-05-06 | 25.75 | 23.97 | 25.35 | 23.97 | 56500.0 | 23.97 |
| 2020-05-05 | 26.44 | 25.0 | 25.3 | 25.01 | 38000.0 | 25.01 |
| 2020-05-04 | 25.14 | 24.19 | 24.2 | 25.0 | 22000.0 | 25.0 |
| 2020-05-01 | 25.16 | 24.18 | 25.16 | 24.63 | 4800.0 | 24.63 |
| 2020-04-30 | 25.56 | 25.0 | 25.36 | 25.14 | 30400.0 | 25.14 |
| 2020-04-29 | 25.95 | 24.44 | 25.5 | 25.81 | 168300.0 | 25.81 |
| 2020-04-28 | 25.37 | 23.25 | 23.48 | 24.42 | 142800.0 | 24.42 |
| 2020-04-27 | 25.67 | 23.27 | 24.76 | 23.27 | 77300.0 | 23.27 |
| 2020-04-24 | 27.34 | 26.0 | 26.62 | 26.17 | 129800.0 | 24.42 |
| 2020-04-23 | 26.48 | 25.28 | 26.26 | 26.41 | 85600.0 | 24.64 |
| 2020-04-22 | 25.99 | 25.12 | 25.43 | 25.78 | 77400.0 | 24.06 |
| 2020-04-21 | 25.07 | 24.25 | 24.6 | 24.71 | 42800.0 | 23.06 |
| 2020-04-20 | 26.51 | 24.23 | 25.2 | 24.6 | 68200.0 | 22.95 |
| 2020-04-17 | 28.66 | 25.53 | 27.47 | 25.8 | 83400.0 | 24.07 |
| 2020-04-16 | 27.67 | 26.18 | 27.67 | 26.69 | 93000.0 | 24.91 |
| 2020-04-15 | 27.56 | 25.71 | 25.71 | 27.5 | 52200.0 | 25.66 |
| 2020-04-14 | 26.98 | 25.12 | 26.12 | 26.09 | 65700.0 | 24.35 |
| 2020-04-13 | 26.84 | 24.51 | 24.61 | 25.6 | 65400.0 | 23.89 |
| 2020-04-09 | 25.82 | 24.56 | 24.56 | 24.71 | 9300.0 | 23.06 |
| 2020-04-08 | 25.43 | 23.15 | 24.63 | 24.31 | 152100.0 | 22.68 |
| 2020-04-07 | 25.93 | 23.23 | 24.56 | 23.87 | 254900.0 | 22.27 |
| 2020-04-06 | 24.2 | 23.04 | 23.95 | 23.8 | 54400.0 | 22.21 |
| 2020-04-03 | 23.85 | 23.0 | 23.22 | 23.22 | 24700.0 | 21.67 |
| 2020-04-02 | 26.0 | 22.18 | 25.01 | 23.59 | 71600.0 | 22.01 |
| 2020-04-01 | 27.79 | 24.88 | 27.0 | 25.0 | 41000.0 | 23.33 |
| 2020-03-31 | 30.15 | 25.25 | 25.62 | 27.72 | 116700.0 | 25.87 |
| 2020-03-30 | 27.53 | 25.44 | 26.2 | 25.47 | 122600.0 | 23.77 |
| 2020-03-27 | 26.99 | 25.5 | 26.69 | 26.18 | 21100.0 | 24.43 |
| 2020-03-26 | 28.6 | 26.4 | 26.4 | 27.4 | 78900.0 | 25.57 |
| 2020-03-25 | 28.2 | 25.5 | 26.41 | 25.5 | 72300.0 | 23.79 |
| 2020-03-24 | 26.5 | 25.0 | 25.3 | 25.01 | 197000.0 | 23.34 |
| 2020-03-23 | 24.3 | 22.14 | 24.0 | 23.85 | 10600.0 | 22.26 |
| 2020-03-20 | 26.51 | 24.29 | 25.73 | 25.0 | 87600.0 | 23.33 |
| 2020-03-19 | 27.35 | 23.22 | 24.73 | 26.3 | 19300.0 | 24.54 |
| 2020-03-18 | 26.81 | 23.9 | 26.55 | 25.5 | 98900.0 | 23.79 |
| 2020-03-17 | 32.2 | 28.38 | 31.83 | 29.2 | 261700.0 | 27.25 |
| 2020-03-16 | 35.11 | 31.36 | 33.01 | 31.48 | 47800.0 | 29.37 |
| 2020-03-13 | 36.11 | 31.77 | 32.85 | 36.11 | 83500.0 | 33.7 |
| 2020-03-12 | 32.15 | 29.44 | 30.0 | 32.15 | 139000.0 | 30.0 |
| 2020-03-11 | 36.28 | 29.36 | 34.87 | 32.75 | 273000.0 | 30.56 |
| 2020-03-10 | 36.89 | 35.0 | 35.0 | 35.52 | 24000.0 | 33.14 |
| 2020-03-09 | 35.94 | 32.33 | 35.39 | 33.5 | 57800.0 | 31.26 |
| 2020-03-06 | 37.12 | 35.63 | 36.73 | 36.38 | 97000.0 | 33.95 |
| 2020-03-05 | 38.72 | 37.72 | 38.7 | 37.9 | 8900.0 | 35.37 |
| 2020-03-04 | 39.76 | 38.83 | 39.29 | 39.29 | 15800.0 | 36.66 |
| 2020-03-03 | 39.9 | 37.74 | 39.53 | 39.21 | 33600.0 | 36.59 |
| 2020-03-02 | 39.77 | 38.2 | 38.71 | 39.48 | 19900.0 | 36.84 |
| 2020-02-28 | 39.0 | 36.6 | 36.85 | 38.8 | 41500.0 | 36.21 |
| 2020-02-27 | 40.0 | 38.0 | 39.94 | 38.0 | 89700.0 | 35.46 |
| 2020-02-26 | 40.75 | 39.24 | 40.28 | 40.0 | 30500.0 | 37.33 |
| 2020-02-25 | 41.66 | 39.48 | 40.59 | 39.71 | 17400.0 | 37.05 |
| 2020-02-24 | 41.9 | 40.01 | 41.9 | 41.58 | 26600.0 | 38.8 |
| 2020-02-21 | 41.99 | 40.97 | 40.97 | 41.69 | 34100.0 | 38.9 |
| 2020-02-20 | 42.23 | 40.62 | 41.69 | 41.34 | 46500.0 | 38.58 |
| 2020-02-19 | 42.2 | 41.59 | 42.0 | 42.08 | 38100.0 | 39.27 |
| 2020-02-18 | 42.87 | 41.41 | 42.09 | 41.81 | 59900.0 | 39.01 |