| 名前 | Interpublic Group of Companies Inc. (The) Common Stock |
| ティッカー | IPG |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.92 | 24.32 | 24.76 | 24.87 | 2572800.0 | 24.87 |
| 2021-02-12 | 24.67 | 24.36 | 24.4 | 24.63 | 2062700.0 | 24.63 |
| 2021-02-11 | 24.53 | 24.15 | 24.48 | 24.48 | 4099400.0 | 24.48 |
| 2021-02-10 | 25.5 | 23.96 | 25.5 | 24.55 | 9038900.0 | 24.55 |
| 2021-02-09 | 26.54 | 26.01 | 26.46 | 26.29 | 5537900.0 | 26.29 |
| 2021-02-08 | 26.65 | 25.97 | 26.21 | 26.61 | 4723000.0 | 26.61 |
| 2021-02-05 | 26.58 | 25.87 | 25.96 | 25.98 | 4989600.0 | 25.98 |
| 2021-02-04 | 25.95 | 25.46 | 25.51 | 25.81 | 3656400.0 | 25.81 |
| 2021-02-03 | 25.72 | 25.02 | 25.06 | 25.47 | 3154700.0 | 25.47 |
| 2021-02-02 | 25.36 | 24.82 | 25.15 | 25.15 | 3909300.0 | 25.15 |
| 2021-02-01 | 24.88 | 23.99 | 24.32 | 24.82 | 3071800.0 | 24.82 |
| 2021-01-29 | 24.71 | 23.89 | 24.55 | 24.07 | 6393500.0 | 24.07 |
| 2021-01-28 | 25.14 | 24.56 | 24.93 | 24.62 | 5496300.0 | 24.62 |
| 2021-01-27 | 25.57 | 24.49 | 24.91 | 24.68 | 4412200.0 | 24.68 |
| 2021-01-26 | 25.31 | 24.75 | 24.87 | 25.21 | 2783300.0 | 25.21 |
| 2021-01-25 | 24.85 | 24.26 | 24.28 | 24.66 | 2748100.0 | 24.66 |
| 2021-01-22 | 24.64 | 24.18 | 24.59 | 24.58 | 2844500.0 | 24.58 |
| 2021-01-21 | 25.12 | 24.54 | 24.63 | 24.68 | 3353800.0 | 24.68 |
| 2021-01-20 | 25.07 | 24.37 | 25.07 | 24.68 | 2981000.0 | 24.68 |
| 2021-01-19 | 25.14 | 24.67 | 25.05 | 24.93 | 3931500.0 | 24.93 |
| 2021-01-15 | 25.0 | 24.38 | 24.84 | 24.94 | 3249000.0 | 24.94 |
| 2021-01-14 | 25.14 | 24.44 | 24.55 | 24.93 | 3784100.0 | 24.93 |
| 2021-01-13 | 24.82 | 24.26 | 24.44 | 24.44 | 2889400.0 | 24.44 |
| 2021-01-12 | 24.7 | 24.25 | 24.48 | 24.55 | 3077500.0 | 24.55 |
| 2021-01-11 | 24.48 | 23.98 | 24.1 | 24.42 | 2970300.0 | 24.42 |
| 2021-01-08 | 24.68 | 24.15 | 24.45 | 24.34 | 3758400.0 | 24.34 |
| 2021-01-07 | 25.23 | 24.41 | 24.99 | 24.46 | 4610800.0 | 24.46 |
| 2021-01-06 | 25.19 | 24.0 | 24.0 | 25.05 | 5492600.0 | 25.05 |
| 2021-01-05 | 23.53 | 23.05 | 23.15 | 23.26 | 3005500.0 | 23.26 |
| 2021-01-04 | 23.62 | 23.05 | 23.47 | 23.14 | 3177500.0 | 23.14 |
| 2020-12-31 | 23.6 | 23.31 | 23.54 | 23.52 | 2043500.0 | 23.52 |
| 2020-12-30 | 23.9 | 23.42 | 23.72 | 23.46 | 1841200.0 | 23.46 |
| 2020-12-29 | 23.93 | 23.55 | 23.84 | 23.68 | 1783400.0 | 23.68 |
| 2020-12-28 | 24.1 | 23.57 | 23.66 | 23.79 | 2303100.0 | 23.79 |
| 2020-12-24 | 23.61 | 23.27 | 23.61 | 23.52 | 850500.0 | 23.52 |
| 2020-12-23 | 23.7 | 23.13 | 23.13 | 23.52 | 2927000.0 | 23.52 |
| 2020-12-22 | 23.7 | 22.99 | 23.55 | 23.06 | 4079200.0 | 23.06 |
| 2020-12-21 | 23.58 | 23.03 | 23.54 | 23.42 | 3773200.0 | 23.42 |
| 2020-12-18 | 24.03 | 23.59 | 23.74 | 23.94 | 8365500.0 | 23.94 |
| 2020-12-17 | 24.33 | 23.51 | 24.33 | 23.8 | 3029100.0 | 23.8 |
| 2020-12-16 | 24.34 | 23.91 | 24.22 | 24.1 | 2099500.0 | 24.1 |
| 2020-12-15 | 24.28 | 23.74 | 23.94 | 24.19 | 3213100.0 | 24.19 |
| 2020-12-14 | 24.38 | 23.69 | 24.19 | 23.7 | 5147700.0 | 23.7 |
| 2020-12-11 | 24.22 | 23.61 | 23.75 | 23.92 | 3674500.0 | 23.92 |
| 2020-12-10 | 23.75 | 23.23 | 23.39 | 23.64 | 2503600.0 | 23.64 |
| 2020-12-09 | 24.15 | 23.52 | 23.83 | 23.7 | 3894300.0 | 23.7 |
| 2020-12-08 | 23.94 | 23.55 | 23.66 | 23.66 | 3597800.0 | 23.66 |
| 2020-12-07 | 23.97 | 23.6 | 23.9 | 23.84 | 3228500.0 | 23.84 |
| 2020-12-04 | 24.07 | 23.65 | 23.78 | 23.96 | 3496400.0 | 23.96 |
| 2020-12-03 | 23.84 | 23.15 | 23.21 | 23.69 | 4354600.0 | 23.69 |
| 2020-12-02 | 23.2 | 22.55 | 22.8 | 23.2 | 4049600.0 | 23.2 |
| 2020-12-01 | 22.97 | 22.47 | 22.62 | 22.79 | 4689500.0 | 22.79 |
| 2020-11-30 | 22.7 | 22.21 | 22.44 | 22.28 | 4915300.0 | 22.28 |
| 2020-11-27 | 23.15 | 22.75 | 23.01 | 22.8 | 1307800.0 | 22.55 |
| 2020-11-25 | 23.22 | 22.66 | 22.97 | 23.11 | 4226200.0 | 22.85 |
| 2020-11-24 | 23.28 | 22.34 | 22.55 | 23.23 | 5715000.0 | 22.97 |
| 2020-11-23 | 22.24 | 21.72 | 21.95 | 22.09 | 2520200.0 | 21.84 |
| 2020-11-20 | 21.7 | 21.3 | 21.41 | 21.65 | 3127400.0 | 21.41 |
| 2020-11-19 | 21.63 | 21.06 | 21.11 | 21.59 | 2657300.0 | 21.35 |
| 2020-11-18 | 22.09 | 21.37 | 21.9 | 21.4 | 2882100.0 | 21.16 |
| 2020-11-17 | 21.98 | 21.25 | 21.39 | 21.9 | 3202300.0 | 21.66 |
| 2020-11-16 | 22.06 | 21.51 | 21.78 | 21.64 | 4310700.0 | 21.4 |
| 2020-11-13 | 21.28 | 20.65 | 20.72 | 21.16 | 3846300.0 | 20.92 |
| 2020-11-12 | 20.78 | 20.22 | 20.57 | 20.48 | 3461200.0 | 20.25 |
| 2020-11-11 | 21.43 | 20.37 | 21.43 | 20.77 | 6204200.0 | 20.54 |
| 2020-11-10 | 21.49 | 21.05 | 21.26 | 21.42 | 5745900.0 | 21.18 |
| 2020-11-09 | 21.74 | 20.66 | 20.66 | 21.09 | 7772500.0 | 20.85 |
| 2020-11-06 | 19.61 | 18.97 | 19.48 | 18.99 | 3854600.0 | 18.78 |
| 2020-11-05 | 19.6 | 19.09 | 19.13 | 19.53 | 3305600.0 | 19.31 |
| 2020-11-04 | 19.34 | 18.78 | 19.33 | 18.9 | 5021100.0 | 18.69 |
| 2020-11-03 | 19.49 | 18.98 | 19.15 | 19.35 | 4324500.0 | 19.13 |
| 2020-11-02 | 18.94 | 18.18 | 18.3 | 18.92 | 3856500.0 | 18.71 |
| 2020-10-30 | 18.67 | 17.98 | 18.32 | 18.09 | 5684200.0 | 17.89 |
| 2020-10-29 | 18.54 | 17.57 | 17.74 | 18.31 | 5293100.0 | 18.11 |
| 2020-10-28 | 18.51 | 17.74 | 18.46 | 17.83 | 6317400.0 | 17.63 |
| 2020-10-27 | 19.15 | 18.73 | 19.07 | 18.85 | 5578200.0 | 18.64 |
| 2020-10-26 | 19.23 | 18.81 | 19.16 | 19.0 | 5945600.0 | 18.79 |
| 2020-10-23 | 19.4 | 18.97 | 19.37 | 19.34 | 3748300.0 | 19.12 |
| 2020-10-22 | 19.5 | 18.84 | 19.32 | 19.15 | 6172600.0 | 18.94 |
| 2020-10-21 | 18.8 | 17.72 | 18.15 | 18.7 | 6488200.0 | 18.49 |
| 2020-10-20 | 18.08 | 17.8 | 18.03 | 18.0 | 4567900.0 | 17.8 |
| 2020-10-19 | 18.46 | 17.7 | 18.36 | 17.74 | 3462100.0 | 17.54 |
| 2020-10-16 | 18.44 | 17.86 | 18.01 | 18.26 | 4448600.0 | 18.06 |
| 2020-10-15 | 18.0 | 17.43 | 17.75 | 17.96 | 2921300.0 | 17.76 |
| 2020-10-14 | 18.34 | 17.98 | 18.11 | 18.07 | 6248500.0 | 17.87 |
| 2020-10-13 | 18.55 | 17.93 | 18.45 | 17.93 | 3142100.0 | 17.73 |
| 2020-10-12 | 18.65 | 18.39 | 18.43 | 18.55 | 3792100.0 | 18.34 |
| 2020-10-09 | 18.67 | 18.22 | 18.54 | 18.36 | 5195000.0 | 18.15 |
| 2020-10-08 | 18.42 | 17.97 | 18.14 | 18.34 | 2813100.0 | 18.13 |
| 2020-10-07 | 18.14 | 17.65 | 17.65 | 18.03 | 2491900.0 | 17.83 |
| 2020-10-06 | 18.04 | 17.43 | 17.81 | 17.48 | 2741000.0 | 17.28 |
| 2020-10-05 | 17.91 | 17.5 | 17.63 | 17.62 | 2675400.0 | 17.42 |
| 2020-10-02 | 17.51 | 16.56 | 16.56 | 17.41 | 3828300.0 | 17.22 |
| 2020-10-01 | 16.98 | 16.6 | 16.8 | 16.77 | 3597200.0 | 16.58 |
| 2020-09-30 | 16.99 | 16.47 | 16.75 | 16.67 | 4702700.0 | 16.48 |
| 2020-09-29 | 17.1 | 16.54 | 17.04 | 16.62 | 2755600.0 | 16.43 |
| 2020-09-28 | 17.25 | 16.88 | 17.23 | 17.05 | 3219200.0 | 16.86 |
| 2020-09-25 | 16.91 | 16.07 | 16.18 | 16.87 | 5977800.0 | 16.68 |
| 2020-09-24 | 16.52 | 15.92 | 16.18 | 16.28 | 3252400.0 | 16.1 |
| 2020-09-23 | 16.92 | 16.18 | 16.62 | 16.2 | 3510300.0 | 16.02 |
| 2020-09-22 | 17.15 | 16.61 | 16.97 | 16.68 | 3819300.0 | 16.49 |
| 2020-09-21 | 17.52 | 16.72 | 17.35 | 16.93 | 3833600.0 | 16.74 |
| 2020-09-18 | 18.29 | 17.78 | 18.2 | 17.83 | 4544100.0 | 17.63 |
| 2020-09-17 | 18.62 | 17.99 | 18.14 | 18.29 | 3216700.0 | 18.09 |
| 2020-09-16 | 18.82 | 18.03 | 18.21 | 18.52 | 3901600.0 | 18.31 |
| 2020-09-15 | 18.29 | 17.75 | 18.13 | 18.05 | 2731800.0 | 17.85 |
| 2020-09-14 | 18.27 | 17.44 | 17.48 | 18.16 | 4152600.0 | 17.96 |
| 2020-09-11 | 17.36 | 16.87 | 17.0 | 17.3 | 3517700.0 | 17.11 |
| 2020-09-10 | 17.47 | 16.91 | 17.25 | 16.94 | 3525500.0 | 16.75 |
| 2020-09-09 | 17.64 | 17.18 | 17.61 | 17.2 | 5059800.0 | 17.01 |
| 2020-09-08 | 17.83 | 17.39 | 17.71 | 17.47 | 3297900.0 | 17.27 |
| 2020-09-04 | 18.24 | 17.72 | 18.2 | 17.84 | 2937100.0 | 17.64 |
| 2020-09-03 | 18.54 | 17.67 | 18.21 | 17.86 | 6127500.0 | 17.66 |
| 2020-09-02 | 18.19 | 17.74 | 17.77 | 17.95 | 5137000.0 | 17.75 |
| 2020-09-01 | 17.97 | 17.46 | 17.67 | 17.74 | 2859500.0 | 17.54 |
| 2020-08-31 | 18.43 | 17.73 | 18.32 | 17.76 | 3704200.0 | 17.56 |
| 2020-08-28 | 18.56 | 18.16 | 18.42 | 18.54 | 2000100.0 | 18.08 |
| 2020-08-27 | 18.6 | 18.05 | 18.05 | 18.4 | 3737900.0 | 17.94 |
| 2020-08-26 | 18.22 | 17.84 | 18.04 | 17.91 | 2196700.0 | 17.47 |
| 2020-08-25 | 18.46 | 17.96 | 18.46 | 18.13 | 1980800.0 | 17.68 |
| 2020-08-24 | 18.33 | 17.5 | 17.57 | 18.33 | 3349700.0 | 17.88 |
| 2020-08-21 | 17.72 | 17.42 | 17.67 | 17.48 | 3932100.0 | 17.05 |
| 2020-08-20 | 18.24 | 17.79 | 18.14 | 17.8 | 3243800.0 | 17.36 |
| 2020-08-19 | 18.68 | 18.26 | 18.51 | 18.34 | 2763000.0 | 17.89 |
| 2020-08-18 | 18.77 | 18.36 | 18.54 | 18.44 | 2954800.0 | 17.98 |
| 2020-08-17 | 18.93 | 18.47 | 18.89 | 18.58 | 2994600.0 | 18.12 |
| 2020-08-14 | 19.13 | 18.65 | 18.74 | 18.86 | 2444200.0 | 18.39 |
| 2020-08-13 | 19.0 | 18.67 | 18.8 | 18.79 | 3356100.0 | 18.32 |
| 2020-08-12 | 19.59 | 18.96 | 19.44 | 19.0 | 3527000.0 | 18.53 |
| 2020-08-11 | 19.93 | 19.27 | 19.42 | 19.3 | 4163000.0 | 18.82 |
| 2020-08-10 | 19.27 | 18.5 | 18.5 | 19.12 | 4494700.0 | 18.65 |
| 2020-08-07 | 18.49 | 18.11 | 18.37 | 18.41 | 5508800.0 | 17.95 |
| 2020-08-06 | 18.89 | 18.51 | 18.55 | 18.53 | 3875100.0 | 18.07 |
| 2020-08-05 | 18.9 | 18.43 | 18.71 | 18.69 | 4977500.0 | 18.23 |
| 2020-08-04 | 18.77 | 18.29 | 18.37 | 18.51 | 2575600.0 | 18.05 |
| 2020-08-03 | 18.57 | 17.9 | 18.11 | 18.42 | 3365900.0 | 17.96 |
| 2020-07-31 | 18.32 | 17.79 | 18.32 | 18.05 | 5247000.0 | 17.6 |
| 2020-07-30 | 18.7 | 18.34 | 18.7 | 18.41 | 3526200.0 | 17.95 |
| 2020-07-29 | 19.4 | 18.22 | 18.49 | 18.91 | 8548800.0 | 18.44 |
| 2020-07-28 | 18.59 | 17.78 | 17.78 | 18.41 | 5257300.0 | 17.95 |
| 2020-07-27 | 18.66 | 18.29 | 18.29 | 18.56 | 5844100.0 | 18.1 |
| 2020-07-24 | 18.91 | 18.33 | 18.67 | 18.55 | 4616000.0 | 18.09 |
| 2020-07-23 | 18.91 | 18.34 | 18.75 | 18.46 | 6352200.0 | 18.0 |
| 2020-07-22 | 18.07 | 17.58 | 17.63 | 18.0 | 2354300.0 | 17.55 |
| 2020-07-21 | 18.02 | 17.51 | 17.51 | 17.68 | 2090200.0 | 17.24 |
| 2020-07-20 | 17.9 | 17.15 | 17.85 | 17.45 | 4100200.0 | 17.02 |
| 2020-07-17 | 18.36 | 17.9 | 18.24 | 18.0 | 2987400.0 | 17.55 |
| 2020-07-16 | 18.43 | 17.85 | 17.95 | 18.2 | 3894700.0 | 17.75 |
| 2020-07-15 | 18.14 | 17.52 | 17.69 | 18.05 | 2737200.0 | 17.6 |
| 2020-07-14 | 17.39 | 16.74 | 16.93 | 17.35 | 2381600.0 | 16.92 |
| 2020-07-13 | 17.36 | 16.93 | 17.2 | 16.98 | 2694800.0 | 16.56 |
| 2020-07-10 | 17.12 | 16.38 | 16.4 | 16.97 | 3421000.0 | 16.55 |
| 2020-07-09 | 16.97 | 16.12 | 16.9 | 16.39 | 3294300.0 | 15.98 |
| 2020-07-08 | 17.09 | 16.66 | 17.09 | 17.0 | 3977600.0 | 16.58 |
| 2020-07-07 | 17.37 | 17.0 | 17.12 | 17.19 | 3596100.0 | 16.76 |
| 2020-07-06 | 17.73 | 17.21 | 17.46 | 17.36 | 5024300.0 | 16.93 |
| 2020-07-02 | 17.5 | 16.88 | 17.44 | 17.06 | 2553300.0 | 16.64 |
| 2020-07-01 | 17.62 | 17.0 | 17.2 | 17.06 | 3558800.0 | 16.64 |
| 2020-06-30 | 17.49 | 16.82 | 16.92 | 17.16 | 5588000.0 | 16.73 |
| 2020-06-29 | 17.25 | 16.36 | 16.39 | 16.97 | 5201900.0 | 16.55 |
| 2020-06-26 | 16.46 | 15.92 | 16.36 | 16.22 | 5197300.0 | 15.82 |
| 2020-06-25 | 16.54 | 16.02 | 16.19 | 16.46 | 4337300.0 | 16.05 |
| 2020-06-24 | 17.07 | 16.25 | 17.01 | 16.44 | 3605600.0 | 16.03 |
| 2020-06-23 | 17.41 | 16.79 | 17.07 | 17.24 | 3566100.0 | 16.81 |
| 2020-06-22 | 16.98 | 16.56 | 16.94 | 16.75 | 3530000.0 | 16.33 |
| 2020-06-19 | 17.96 | 16.84 | 17.96 | 17.06 | 10739900.0 | 16.64 |
| 2020-06-18 | 17.61 | 17.09 | 17.23 | 17.55 | 3862400.0 | 17.12 |
| 2020-06-17 | 17.99 | 17.33 | 17.9 | 17.46 | 4287900.0 | 17.03 |
| 2020-06-16 | 18.48 | 17.51 | 18.38 | 17.84 | 4433700.0 | 17.4 |
| 2020-06-15 | 17.93 | 16.49 | 16.59 | 17.69 | 4813400.0 | 17.25 |
| 2020-06-12 | 17.86 | 16.77 | 17.86 | 17.28 | 5737000.0 | 16.85 |
| 2020-06-11 | 17.78 | 16.97 | 17.62 | 17.06 | 6430800.0 | 16.64 |
| 2020-06-10 | 19.22 | 18.28 | 19.19 | 18.66 | 4473900.0 | 18.2 |
| 2020-06-09 | 19.9 | 19.19 | 19.82 | 19.24 | 4147400.0 | 18.76 |
| 2020-06-08 | 20.27 | 19.45 | 19.54 | 20.23 | 5442900.0 | 19.73 |
| 2020-06-05 | 20.04 | 19.22 | 19.41 | 19.35 | 5334900.0 | 18.87 |
| 2020-06-04 | 18.61 | 17.99 | 18.22 | 18.61 | 5847100.0 | 18.15 |
| 2020-06-03 | 18.36 | 17.78 | 17.91 | 18.3 | 4658800.0 | 17.85 |
| 2020-06-02 | 17.71 | 17.32 | 17.63 | 17.55 | 5771700.0 | 17.12 |
| 2020-06-01 | 17.6 | 17.05 | 17.13 | 17.47 | 2921800.0 | 17.04 |
| 2020-05-29 | 17.2 | 16.6 | 17.03 | 17.11 | 7658000.0 | 16.69 |
| 2020-05-28 | 18.4 | 17.4 | 18.27 | 17.44 | 6436700.0 | 16.76 |
| 2020-05-27 | 18.68 | 17.88 | 18.0 | 18.19 | 6269300.0 | 17.48 |
| 2020-05-26 | 17.83 | 16.96 | 17.2 | 17.53 | 5092200.0 | 16.85 |
| 2020-05-22 | 16.54 | 16.15 | 16.34 | 16.48 | 2842700.0 | 15.84 |
| 2020-05-21 | 16.84 | 16.29 | 16.62 | 16.33 | 3735400.0 | 15.69 |
| 2020-05-20 | 16.76 | 16.29 | 16.33 | 16.67 | 4158200.0 | 16.02 |
| 2020-05-19 | 16.62 | 15.96 | 16.54 | 16.05 | 4260800.0 | 15.42 |
| 2020-05-18 | 16.79 | 16.1 | 16.17 | 16.62 | 4841700.0 | 15.97 |
| 2020-05-15 | 15.65 | 14.99 | 15.18 | 15.37 | 6781000.0 | 14.77 |
| 2020-05-14 | 15.61 | 14.35 | 14.93 | 15.36 | 7564100.0 | 14.76 |
| 2020-05-13 | 16.01 | 14.8 | 15.92 | 15.13 | 5284700.0 | 14.54 |
| 2020-05-12 | 16.87 | 16.12 | 16.8 | 16.13 | 2316500.0 | 15.5 |
| 2020-05-11 | 17.1 | 16.32 | 17.1 | 16.69 | 3256900.0 | 16.04 |
| 2020-05-08 | 17.4 | 16.52 | 16.63 | 17.32 | 4653200.0 | 16.64 |
| 2020-05-07 | 16.99 | 16.2 | 16.44 | 16.27 | 5666600.0 | 15.63 |
| 2020-05-06 | 16.26 | 15.62 | 15.86 | 16.22 | 6053000.0 | 15.59 |
| 2020-05-05 | 16.39 | 15.78 | 16.08 | 15.79 | 3852300.0 | 15.17 |
| 2020-05-04 | 16.24 | 15.39 | 16.08 | 15.87 | 3973400.0 | 15.25 |
| 2020-05-01 | 16.64 | 16.06 | 16.61 | 16.43 | 4167100.0 | 15.79 |
| 2020-04-30 | 17.78 | 16.94 | 17.51 | 16.98 | 6433500.0 | 16.32 |
| 2020-04-29 | 18.5 | 17.09 | 17.17 | 18.01 | 7633300.0 | 17.31 |
| 2020-04-28 | 16.71 | 15.97 | 16.24 | 16.55 | 6053100.0 | 15.9 |
| 2020-04-27 | 15.91 | 14.77 | 14.83 | 15.73 | 4787500.0 | 15.12 |
| 2020-04-24 | 14.9 | 14.53 | 14.78 | 14.74 | 5158400.0 | 14.16 |
| 2020-04-23 | 15.29 | 14.01 | 14.18 | 14.7 | 7058800.0 | 14.13 |
| 2020-04-22 | 14.87 | 13.98 | 14.42 | 14.04 | 7053600.0 | 13.49 |
| 2020-04-21 | 14.47 | 13.91 | 14.21 | 14.03 | 8455100.0 | 13.48 |
| 2020-04-20 | 15.17 | 14.37 | 14.7 | 14.72 | 5301800.0 | 14.15 |
| 2020-04-17 | 15.41 | 14.81 | 15.09 | 15.06 | 4886300.0 | 14.47 |
| 2020-04-16 | 14.87 | 14.07 | 14.74 | 14.53 | 7997900.0 | 13.96 |
| 2020-04-15 | 15.61 | 14.57 | 15.33 | 14.7 | 7904200.0 | 14.13 |
| 2020-04-14 | 16.6 | 15.89 | 16.45 | 16.05 | 6602900.0 | 15.42 |
| 2020-04-13 | 16.22 | 15.06 | 15.98 | 16.04 | 5396000.0 | 15.41 |
| 2020-04-09 | 16.67 | 15.99 | 16.27 | 16.28 | 5048100.0 | 15.64 |
| 2020-04-08 | 16.05 | 15.37 | 15.55 | 15.9 | 4876800.0 | 15.28 |
| 2020-04-07 | 16.65 | 15.3 | 16.21 | 15.39 | 7803400.0 | 14.79 |
| 2020-04-06 | 15.14 | 14.22 | 14.32 | 15.02 | 5812600.0 | 14.43 |
| 2020-04-03 | 14.54 | 13.38 | 14.24 | 13.58 | 5810700.0 | 13.05 |
| 2020-04-02 | 14.94 | 13.89 | 14.32 | 14.37 | 4603500.0 | 13.81 |
| 2020-04-01 | 15.56 | 14.18 | 15.25 | 14.54 | 6307500.0 | 13.97 |
| 2020-03-31 | 16.67 | 15.93 | 16.24 | 16.19 | 7281800.0 | 15.56 |
| 2020-03-30 | 16.55 | 14.86 | 15.05 | 16.2 | 6907100.0 | 15.57 |
| 2020-03-27 | 16.29 | 14.85 | 15.88 | 15.21 | 6300700.0 | 14.62 |
| 2020-03-26 | 16.76 | 15.11 | 15.3 | 16.64 | 5860200.0 | 15.99 |
| 2020-03-25 | 16.09 | 13.8 | 14.84 | 15.05 | 8090500.0 | 14.46 |
| 2020-03-24 | 14.95 | 13.46 | 13.66 | 14.77 | 8422800.0 | 14.19 |
| 2020-03-23 | 13.23 | 11.63 | 12.4 | 12.88 | 9438500.0 | 12.38 |
| 2020-03-20 | 14.28 | 12.2 | 14.25 | 12.52 | 12728000.0 | 12.03 |
| 2020-03-19 | 15.09 | 14.03 | 14.51 | 14.1 | 7161600.0 | 13.55 |
| 2020-03-18 | 14.92 | 13.61 | 14.52 | 14.7 | 8432500.0 | 14.13 |
| 2020-03-17 | 15.68 | 14.36 | 15.47 | 15.47 | 6901600.0 | 14.87 |
| 2020-03-16 | 16.37 | 14.67 | 14.85 | 15.17 | 7036000.0 | 14.58 |
| 2020-03-13 | 17.13 | 15.19 | 16.24 | 17.11 | 7965800.0 | 16.44 |
| 2020-03-12 | 16.86 | 15.24 | 16.86 | 15.26 | 6013100.0 | 14.66 |
| 2020-03-11 | 18.36 | 17.66 | 18.21 | 18.01 | 8921800.0 | 17.31 |
| 2020-03-10 | 18.86 | 17.43 | 18.8 | 18.84 | 9425000.0 | 18.1 |
| 2020-03-09 | 18.9 | 18.04 | 18.62 | 18.23 | 5033000.0 | 17.52 |
| 2020-03-06 | 20.54 | 19.57 | 19.95 | 20.04 | 5566500.0 | 19.26 |
| 2020-03-05 | 21.1 | 20.38 | 20.98 | 20.71 | 7205000.0 | 19.9 |
| 2020-03-04 | 21.82 | 21.03 | 21.55 | 21.56 | 5174800.0 | 20.72 |
| 2020-03-03 | 22.03 | 20.91 | 21.55 | 21.21 | 6074800.0 | 20.38 |
| 2020-03-02 | 21.8 | 20.52 | 21.36 | 21.79 | 7042800.0 | 20.94 |
| 2020-02-28 | 21.48 | 20.55 | 20.9 | 21.36 | 7259400.0 | 20.53 |
| 2020-02-27 | 22.73 | 21.79 | 22.48 | 21.8 | 6834700.0 | 20.7 |
| 2020-02-26 | 23.8 | 22.98 | 23.26 | 22.99 | 4951400.0 | 21.83 |
| 2020-02-25 | 24.14 | 22.88 | 24.02 | 23.15 | 5006900.0 | 21.99 |
| 2020-02-24 | 24.17 | 23.73 | 23.95 | 23.96 | 3228500.0 | 22.76 |
| 2020-02-21 | 24.79 | 24.17 | 24.79 | 24.41 | 4801400.0 | 23.18 |
| 2020-02-20 | 25.0 | 24.65 | 24.91 | 24.93 | 2027500.0 | 23.68 |
| 2020-02-19 | 25.13 | 24.77 | 24.94 | 24.99 | 2794000.0 | 23.73 |
| 2020-02-18 | 24.94 | 24.34 | 24.4 | 24.86 | 4440900.0 | 23.61 |