| 名前 | Juniper Networks Inc. Common Stock |
| ティッカー | JNPR |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.31 | 23.88 | 25.31 | 24.45 | 8219500.0 | 24.45 |
| 2021-02-12 | 25.98 | 25.01 | 25.71 | 25.25 | 5907500.0 | 25.25 |
| 2021-02-11 | 25.78 | 25.43 | 25.65 | 25.76 | 4708800.0 | 25.76 |
| 2021-02-10 | 25.73 | 25.09 | 25.44 | 25.44 | 4650500.0 | 25.44 |
| 2021-02-09 | 25.57 | 25.1 | 25.18 | 25.5 | 3039200.0 | 25.5 |
| 2021-02-08 | 25.18 | 24.64 | 24.73 | 25.15 | 3261500.0 | 25.15 |
| 2021-02-05 | 24.69 | 24.37 | 24.47 | 24.55 | 4145800.0 | 24.55 |
| 2021-02-04 | 24.67 | 24.3 | 24.31 | 24.41 | 2735900.0 | 24.41 |
| 2021-02-03 | 24.55 | 23.88 | 24.23 | 24.33 | 4246700.0 | 24.33 |
| 2021-02-02 | 24.76 | 23.93 | 24.71 | 24.19 | 5165900.0 | 24.19 |
| 2021-02-01 | 24.98 | 24.13 | 24.45 | 24.77 | 6026400.0 | 24.77 |
| 2021-01-29 | 26.7 | 24.21 | 26.17 | 24.42 | 12346800.0 | 24.42 |
| 2021-01-28 | 27.55 | 25.99 | 27.52 | 26.11 | 8232900.0 | 26.11 |
| 2021-01-27 | 27.83 | 25.88 | 25.99 | 27.59 | 12173500.0 | 27.59 |
| 2021-01-26 | 26.1 | 25.41 | 25.45 | 26.04 | 5734700.0 | 26.04 |
| 2021-01-25 | 25.73 | 25.15 | 25.2 | 25.41 | 5004200.0 | 25.41 |
| 2021-01-22 | 25.19 | 24.77 | 25.05 | 25.04 | 5057100.0 | 25.04 |
| 2021-01-21 | 25.54 | 24.9 | 25.17 | 25.25 | 5791100.0 | 25.25 |
| 2021-01-20 | 25.17 | 24.51 | 24.63 | 25.09 | 4930500.0 | 25.09 |
| 2021-01-19 | 24.55 | 24.17 | 24.52 | 24.51 | 4411300.0 | 24.51 |
| 2021-01-15 | 24.53 | 24.01 | 24.17 | 24.44 | 4226100.0 | 24.44 |
| 2021-01-14 | 24.31 | 23.84 | 23.91 | 24.21 | 4783600.0 | 24.21 |
| 2021-01-13 | 23.72 | 23.22 | 23.7 | 23.5 | 5041300.0 | 23.5 |
| 2021-01-12 | 24.03 | 23.65 | 23.92 | 23.81 | 3640500.0 | 23.81 |
| 2021-01-11 | 23.93 | 23.45 | 23.56 | 23.81 | 5043900.0 | 23.81 |
| 2021-01-08 | 24.22 | 23.79 | 23.88 | 23.8 | 4134900.0 | 23.8 |
| 2021-01-07 | 24.0 | 23.55 | 23.67 | 23.83 | 4835700.0 | 23.83 |
| 2021-01-06 | 23.82 | 23.14 | 23.4 | 23.58 | 4980800.0 | 23.58 |
| 2021-01-05 | 23.53 | 22.61 | 22.61 | 23.36 | 5935000.0 | 23.36 |
| 2021-01-04 | 22.72 | 22.39 | 22.5 | 22.61 | 5320500.0 | 22.61 |
| 2020-12-31 | 22.55 | 22.11 | 22.22 | 22.51 | 2332100.0 | 22.51 |
| 2020-12-30 | 22.46 | 22.12 | 22.27 | 22.2 | 8873000.0 | 22.2 |
| 2020-12-29 | 22.71 | 22.09 | 22.62 | 22.19 | 2130000.0 | 22.19 |
| 2020-12-28 | 22.93 | 22.43 | 22.5 | 22.56 | 2005800.0 | 22.56 |
| 2020-12-24 | 22.46 | 22.22 | 22.46 | 22.4 | 758000.0 | 22.4 |
| 2020-12-23 | 22.56 | 22.24 | 22.34 | 22.34 | 5707800.0 | 22.34 |
| 2020-12-22 | 22.63 | 22.25 | 22.53 | 22.37 | 4291400.0 | 22.37 |
| 2020-12-21 | 22.51 | 21.99 | 22.31 | 22.49 | 3098500.0 | 22.49 |
| 2020-12-18 | 22.78 | 22.17 | 22.28 | 22.68 | 8450400.0 | 22.68 |
| 2020-12-17 | 22.35 | 22.04 | 22.25 | 22.23 | 2487600.0 | 22.23 |
| 2020-12-16 | 22.47 | 22.15 | 22.28 | 22.17 | 2630600.0 | 22.17 |
| 2020-12-15 | 22.3 | 21.86 | 22.23 | 22.29 | 2396100.0 | 22.29 |
| 2020-12-14 | 22.42 | 22.01 | 22.11 | 22.08 | 3852300.0 | 22.08 |
| 2020-12-11 | 22.02 | 21.42 | 21.5 | 21.92 | 3828300.0 | 21.92 |
| 2020-12-10 | 22.05 | 21.68 | 21.74 | 21.97 | 2604400.0 | 21.97 |
| 2020-12-09 | 21.95 | 21.52 | 21.78 | 21.9 | 4608600.0 | 21.9 |
| 2020-12-08 | 21.87 | 21.4 | 21.58 | 21.74 | 6505700.0 | 21.74 |
| 2020-12-07 | 22.41 | 21.91 | 22.07 | 22.11 | 3140800.0 | 22.11 |
| 2020-12-04 | 22.02 | 21.61 | 21.71 | 21.98 | 4802300.0 | 21.98 |
| 2020-12-03 | 21.79 | 21.4 | 21.63 | 21.63 | 3784400.0 | 21.63 |
| 2020-12-02 | 21.93 | 21.57 | 21.84 | 21.64 | 3491300.0 | 21.64 |
| 2020-12-01 | 22.06 | 21.73 | 21.83 | 21.89 | 4551400.0 | 21.89 |
| 2020-11-30 | 22.09 | 21.56 | 22.0 | 21.77 | 6021700.0 | 21.77 |
| 2020-11-27 | 22.29 | 21.93 | 22.14 | 22.21 | 1237500.0 | 22.01 |
| 2020-11-25 | 22.3 | 21.92 | 22.29 | 22.04 | 2242400.0 | 21.84 |
| 2020-11-24 | 22.31 | 21.88 | 21.98 | 22.29 | 3085800.0 | 22.09 |
| 2020-11-23 | 21.96 | 21.51 | 21.68 | 21.91 | 2863100.0 | 21.71 |
| 2020-11-20 | 22.01 | 21.59 | 21.92 | 21.63 | 3318300.0 | 21.44 |
| 2020-11-19 | 21.97 | 21.68 | 21.75 | 21.94 | 1950800.0 | 21.74 |
| 2020-11-18 | 22.25 | 21.85 | 22.18 | 21.85 | 3200300.0 | 21.65 |
| 2020-11-17 | 22.43 | 22.01 | 22.2 | 22.21 | 2476900.0 | 22.01 |
| 2020-11-16 | 22.35 | 21.91 | 22.11 | 22.34 | 3031200.0 | 22.14 |
| 2020-11-13 | 21.93 | 21.15 | 21.61 | 21.85 | 3078300.0 | 21.65 |
| 2020-11-12 | 21.51 | 21.08 | 21.45 | 21.32 | 2254700.0 | 21.13 |
| 2020-11-11 | 21.67 | 21.27 | 21.64 | 21.51 | 1631200.0 | 21.32 |
| 2020-11-10 | 21.6 | 21.15 | 21.39 | 21.48 | 2362500.0 | 21.29 |
| 2020-11-09 | 22.04 | 21.35 | 21.39 | 21.42 | 4058200.0 | 21.23 |
| 2020-11-06 | 20.66 | 20.39 | 20.5 | 20.59 | 2135200.0 | 20.4 |
| 2020-11-05 | 20.57 | 20.24 | 20.43 | 20.51 | 2160700.0 | 20.33 |
| 2020-11-04 | 20.36 | 19.86 | 20.28 | 20.04 | 3628300.0 | 19.86 |
| 2020-11-03 | 20.45 | 19.89 | 19.89 | 20.1 | 2606900.0 | 19.92 |
| 2020-11-02 | 20.08 | 19.55 | 19.96 | 19.67 | 4566500.0 | 19.49 |
| 2020-10-30 | 20.08 | 19.51 | 19.68 | 19.72 | 4795500.0 | 19.54 |
| 2020-10-29 | 20.78 | 19.67 | 20.42 | 19.69 | 8228400.0 | 19.51 |
| 2020-10-28 | 21.86 | 20.32 | 21.86 | 20.48 | 10070100.0 | 20.3 |
| 2020-10-27 | 22.03 | 21.51 | 21.7 | 21.85 | 7433400.0 | 21.65 |
| 2020-10-26 | 22.22 | 21.44 | 22.12 | 21.89 | 3254000.0 | 21.69 |
| 2020-10-23 | 22.55 | 22.16 | 22.4 | 22.29 | 3312800.0 | 22.09 |
| 2020-10-22 | 22.5 | 21.8 | 21.95 | 22.42 | 5018400.0 | 22.22 |
| 2020-10-21 | 22.11 | 21.74 | 22.0 | 21.85 | 1759200.0 | 21.65 |
| 2020-10-20 | 22.36 | 21.92 | 22.31 | 21.94 | 1647500.0 | 21.74 |
| 2020-10-19 | 22.63 | 21.97 | 22.57 | 22.07 | 2075800.0 | 21.87 |
| 2020-10-16 | 22.56 | 22.24 | 22.47 | 22.43 | 1934300.0 | 22.23 |
| 2020-10-15 | 22.54 | 22.16 | 22.29 | 22.5 | 1620600.0 | 22.3 |
| 2020-10-14 | 22.67 | 22.37 | 22.46 | 22.5 | 1814600.0 | 22.3 |
| 2020-10-13 | 22.68 | 22.28 | 22.62 | 22.33 | 1973200.0 | 22.13 |
| 2020-10-12 | 22.66 | 22.29 | 22.61 | 22.62 | 2382100.0 | 22.42 |
| 2020-10-09 | 22.93 | 22.52 | 22.83 | 22.66 | 2262100.0 | 22.46 |
| 2020-10-08 | 22.78 | 22.44 | 22.46 | 22.64 | 4222400.0 | 22.44 |
| 2020-10-07 | 22.32 | 21.89 | 21.91 | 22.29 | 2234200.0 | 22.09 |
| 2020-10-06 | 22.25 | 21.68 | 21.96 | 21.74 | 2754100.0 | 21.54 |
| 2020-10-05 | 22.02 | 21.51 | 21.56 | 21.96 | 2678100.0 | 21.76 |
| 2020-10-02 | 21.43 | 21.03 | 21.04 | 21.32 | 2888100.0 | 21.13 |
| 2020-10-01 | 21.6 | 21.23 | 21.51 | 21.35 | 2612600.0 | 21.16 |
| 2020-09-30 | 21.77 | 21.29 | 21.73 | 21.5 | 4301600.0 | 21.31 |
| 2020-09-29 | 22.14 | 21.74 | 21.94 | 21.86 | 2031100.0 | 21.66 |
| 2020-09-28 | 22.02 | 21.65 | 21.74 | 21.98 | 3863000.0 | 21.78 |
| 2020-09-25 | 21.47 | 21.01 | 21.15 | 21.39 | 3136900.0 | 21.2 |
| 2020-09-24 | 21.55 | 21.01 | 21.24 | 21.16 | 3979600.0 | 20.97 |
| 2020-09-23 | 22.55 | 21.37 | 22.44 | 21.38 | 5542900.0 | 21.19 |
| 2020-09-22 | 23.06 | 22.35 | 22.96 | 22.54 | 3457800.0 | 22.34 |
| 2020-09-21 | 23.18 | 22.88 | 23.07 | 22.97 | 3234800.0 | 22.76 |
| 2020-09-18 | 23.42 | 23.14 | 23.21 | 23.27 | 4163400.0 | 23.06 |
| 2020-09-17 | 23.44 | 22.81 | 22.9 | 23.26 | 2852000.0 | 23.05 |
| 2020-09-16 | 23.57 | 23.17 | 23.33 | 23.22 | 2424100.0 | 23.01 |
| 2020-09-15 | 23.32 | 23.01 | 23.25 | 23.1 | 2724300.0 | 22.89 |
| 2020-09-14 | 23.33 | 23.0 | 23.33 | 23.12 | 3087100.0 | 22.91 |
| 2020-09-11 | 23.19 | 22.87 | 23.04 | 23.12 | 2237800.0 | 22.91 |
| 2020-09-10 | 23.49 | 22.84 | 23.3 | 22.85 | 2610000.0 | 22.64 |
| 2020-09-09 | 23.45 | 22.75 | 22.98 | 23.23 | 4229300.0 | 23.02 |
| 2020-09-08 | 23.22 | 22.73 | 22.88 | 22.76 | 3328200.0 | 22.56 |
| 2020-09-04 | 23.46 | 22.95 | 23.24 | 23.24 | 4391600.0 | 23.03 |
| 2020-09-03 | 23.71 | 22.63 | 23.33 | 23.07 | 7667900.0 | 22.86 |
| 2020-09-02 | 25.04 | 24.58 | 24.58 | 24.93 | 2525100.0 | 24.71 |
| 2020-09-01 | 25.08 | 24.32 | 24.94 | 24.57 | 3246600.0 | 24.35 |
| 2020-08-31 | 25.09 | 24.1 | 24.22 | 25.0 | 6167600.0 | 24.77 |
| 2020-08-28 | 24.11 | 23.83 | 23.83 | 24.06 | 1973800.0 | 23.65 |
| 2020-08-27 | 24.24 | 23.6 | 24.17 | 23.87 | 2225700.0 | 23.46 |
| 2020-08-26 | 24.21 | 23.86 | 23.92 | 24.11 | 2199100.0 | 23.69 |
| 2020-08-25 | 23.98 | 23.46 | 23.78 | 23.84 | 3215900.0 | 23.43 |
| 2020-08-24 | 24.0 | 23.67 | 23.7 | 23.84 | 2178500.0 | 23.43 |
| 2020-08-21 | 23.75 | 23.54 | 23.69 | 23.62 | 3187600.0 | 23.21 |
| 2020-08-20 | 23.94 | 23.66 | 23.75 | 23.69 | 2545000.0 | 23.28 |
| 2020-08-19 | 24.24 | 23.73 | 23.95 | 23.82 | 2395600.0 | 23.41 |
| 2020-08-18 | 24.39 | 23.88 | 24.38 | 23.97 | 3013300.0 | 23.56 |
| 2020-08-17 | 24.95 | 24.24 | 24.83 | 24.31 | 3086000.0 | 23.89 |
| 2020-08-14 | 25.0 | 24.71 | 24.82 | 24.82 | 2524200.0 | 24.39 |
| 2020-08-13 | 25.26 | 24.62 | 25.05 | 24.94 | 4554000.0 | 24.51 |
| 2020-08-12 | 25.8 | 25.33 | 25.67 | 25.43 | 3571400.0 | 24.99 |
| 2020-08-11 | 26.49 | 25.49 | 26.1 | 25.52 | 3327500.0 | 25.08 |
| 2020-08-10 | 26.19 | 25.84 | 25.94 | 26.03 | 1858300.0 | 25.58 |
| 2020-08-07 | 26.0 | 25.68 | 25.7 | 25.94 | 2815400.0 | 25.49 |
| 2020-08-06 | 25.84 | 25.53 | 25.55 | 25.77 | 2192000.0 | 25.33 |
| 2020-08-05 | 25.76 | 25.3 | 25.6 | 25.63 | 2796600.0 | 25.19 |
| 2020-08-04 | 25.65 | 25.3 | 25.4 | 25.52 | 2384400.0 | 25.08 |
| 2020-08-03 | 25.38 | 24.85 | 25.35 | 25.3 | 3008000.0 | 24.86 |
| 2020-07-31 | 25.39 | 24.63 | 25.0 | 25.38 | 3579000.0 | 24.94 |
| 2020-07-30 | 24.98 | 24.52 | 24.67 | 24.93 | 1851800.0 | 24.5 |
| 2020-07-29 | 25.94 | 24.98 | 25.4 | 24.99 | 5781100.0 | 24.56 |
| 2020-07-28 | 25.07 | 24.09 | 25.07 | 24.26 | 6102800.0 | 23.84 |
| 2020-07-27 | 25.3 | 24.46 | 24.52 | 25.12 | 3159800.0 | 24.69 |
| 2020-07-24 | 24.62 | 24.2 | 24.44 | 24.48 | 3032000.0 | 24.06 |
| 2020-07-23 | 24.82 | 24.41 | 24.55 | 24.5 | 2371900.0 | 24.08 |
| 2020-07-22 | 24.67 | 24.07 | 24.17 | 24.49 | 2352000.0 | 24.07 |
| 2020-07-21 | 24.24 | 23.85 | 24.1 | 24.14 | 2677100.0 | 23.72 |
| 2020-07-20 | 23.96 | 23.61 | 23.72 | 23.93 | 1650400.0 | 23.52 |
| 2020-07-17 | 23.82 | 23.11 | 23.34 | 23.77 | 4217000.0 | 23.36 |
| 2020-07-16 | 23.21 | 22.95 | 23.02 | 23.16 | 1861200.0 | 22.76 |
| 2020-07-15 | 23.37 | 22.99 | 23.16 | 23.2 | 2854500.0 | 22.8 |
| 2020-07-14 | 22.99 | 22.42 | 22.54 | 22.94 | 3105900.0 | 22.54 |
| 2020-07-13 | 23.02 | 22.53 | 22.83 | 22.54 | 3564200.0 | 22.15 |
| 2020-07-10 | 22.72 | 22.31 | 22.65 | 22.62 | 2359200.0 | 22.23 |
| 2020-07-09 | 22.97 | 22.32 | 22.39 | 22.74 | 3505500.0 | 22.35 |
| 2020-07-08 | 22.44 | 22.11 | 22.42 | 22.3 | 1867000.0 | 21.92 |
| 2020-07-07 | 22.98 | 22.43 | 22.93 | 22.49 | 2687100.0 | 22.1 |
| 2020-07-06 | 23.11 | 22.8 | 22.95 | 23.08 | 2740400.0 | 22.68 |
| 2020-07-02 | 22.83 | 22.52 | 22.77 | 22.54 | 3177400.0 | 22.15 |
| 2020-07-01 | 22.99 | 22.54 | 22.79 | 22.55 | 2707900.0 | 22.16 |
| 2020-06-30 | 22.95 | 22.55 | 22.55 | 22.86 | 3651700.0 | 22.47 |
| 2020-06-29 | 22.56 | 22.13 | 22.35 | 22.55 | 3201700.0 | 22.16 |
| 2020-06-26 | 22.58 | 21.93 | 22.26 | 22.17 | 3926600.0 | 21.79 |
| 2020-06-25 | 22.32 | 21.81 | 22.31 | 22.26 | 2964900.0 | 21.88 |
| 2020-06-24 | 22.71 | 22.2 | 22.68 | 22.38 | 3778600.0 | 21.99 |
| 2020-06-23 | 23.41 | 22.7 | 23.38 | 22.74 | 4783400.0 | 22.35 |
| 2020-06-22 | 23.36 | 22.96 | 23.24 | 23.14 | 3765500.0 | 22.74 |
| 2020-06-19 | 24.15 | 23.1 | 24.11 | 23.27 | 5802400.0 | 22.87 |
| 2020-06-18 | 23.99 | 23.65 | 23.83 | 23.79 | 2541700.0 | 23.38 |
| 2020-06-17 | 24.59 | 23.92 | 24.51 | 23.99 | 3766200.0 | 23.58 |
| 2020-06-16 | 24.84 | 24.02 | 24.4 | 24.37 | 7780300.0 | 23.95 |
| 2020-06-15 | 23.82 | 23.08 | 23.44 | 23.69 | 2908100.0 | 23.28 |
| 2020-06-12 | 24.37 | 23.49 | 23.79 | 23.89 | 2779800.0 | 23.48 |
| 2020-06-11 | 24.58 | 23.25 | 24.57 | 23.26 | 3101800.0 | 22.86 |
| 2020-06-10 | 25.31 | 24.72 | 24.94 | 25.06 | 3153600.0 | 24.63 |
| 2020-06-09 | 25.39 | 24.83 | 25.36 | 24.93 | 2201900.0 | 24.5 |
| 2020-06-08 | 25.58 | 24.8 | 24.8 | 25.45 | 2934100.0 | 25.01 |
| 2020-06-05 | 25.13 | 24.77 | 25.0 | 24.85 | 2356200.0 | 24.42 |
| 2020-06-04 | 24.74 | 24.25 | 24.35 | 24.64 | 3093600.0 | 24.22 |
| 2020-06-03 | 24.54 | 24.17 | 24.3 | 24.47 | 2240300.0 | 24.05 |
| 2020-06-02 | 24.32 | 23.98 | 24.28 | 24.23 | 2481000.0 | 23.81 |
| 2020-06-01 | 24.46 | 23.91 | 24.2 | 24.28 | 2137800.0 | 23.86 |
| 2020-05-29 | 24.31 | 23.53 | 23.61 | 24.26 | 4582100.0 | 23.84 |
| 2020-05-28 | 24.09 | 23.62 | 24.0 | 23.72 | 3444500.0 | 23.11 |
| 2020-05-27 | 24.07 | 23.42 | 23.44 | 23.89 | 3802500.0 | 23.28 |
| 2020-05-26 | 23.72 | 23.23 | 23.58 | 23.25 | 3373800.0 | 22.66 |
| 2020-05-22 | 23.41 | 22.9 | 23.41 | 23.16 | 2166500.0 | 22.57 |
| 2020-05-21 | 23.73 | 23.29 | 23.6 | 23.31 | 2462100.0 | 22.71 |
| 2020-05-20 | 23.83 | 23.37 | 23.44 | 23.64 | 2647800.0 | 23.04 |
| 2020-05-19 | 23.61 | 23.24 | 23.44 | 23.26 | 2479500.0 | 22.67 |
| 2020-05-18 | 23.56 | 23.08 | 23.33 | 23.44 | 3133800.0 | 22.84 |
| 2020-05-15 | 23.46 | 22.73 | 22.8 | 22.95 | 9379200.0 | 22.36 |
| 2020-05-14 | 23.15 | 22.59 | 22.62 | 22.92 | 3058200.0 | 22.33 |
| 2020-05-13 | 23.7 | 22.6 | 23.31 | 22.82 | 6740400.0 | 22.24 |
| 2020-05-12 | 24.04 | 23.34 | 24.0 | 23.39 | 4452000.0 | 22.79 |
| 2020-05-11 | 23.84 | 23.42 | 23.51 | 23.8 | 2934200.0 | 23.19 |
| 2020-05-08 | 23.71 | 23.22 | 23.28 | 23.68 | 4010400.0 | 23.08 |
| 2020-05-07 | 23.13 | 22.49 | 22.84 | 23.12 | 5535000.0 | 22.53 |
| 2020-05-06 | 22.69 | 22.09 | 22.31 | 22.59 | 4148200.0 | 22.01 |
| 2020-05-05 | 22.39 | 21.49 | 21.65 | 22.14 | 3902600.0 | 21.57 |
| 2020-05-04 | 21.96 | 21.31 | 21.93 | 21.56 | 3352200.0 | 21.01 |
| 2020-05-01 | 22.29 | 21.28 | 21.4 | 21.82 | 6458500.0 | 21.26 |
| 2020-04-30 | 22.93 | 21.53 | 22.86 | 21.6 | 10060800.0 | 21.05 |
| 2020-04-29 | 25.23 | 22.98 | 24.79 | 23.07 | 9337900.0 | 22.48 |
| 2020-04-28 | 24.36 | 23.78 | 24.0 | 23.94 | 4236700.0 | 23.33 |
| 2020-04-27 | 23.81 | 23.35 | 23.47 | 23.74 | 2950700.0 | 23.13 |
| 2020-04-24 | 23.32 | 23.0 | 23.26 | 23.29 | 3729200.0 | 22.7 |
| 2020-04-23 | 23.42 | 22.94 | 23.25 | 23.13 | 2688800.0 | 22.54 |
| 2020-04-22 | 23.36 | 22.83 | 23.01 | 23.2 | 5316800.0 | 22.61 |
| 2020-04-21 | 23.0 | 22.46 | 22.94 | 22.61 | 4282100.0 | 22.03 |
| 2020-04-20 | 23.56 | 22.66 | 22.97 | 23.1 | 4260600.0 | 22.51 |
| 2020-04-17 | 22.62 | 22.08 | 22.32 | 22.57 | 3477300.0 | 21.99 |
| 2020-04-16 | 22.05 | 21.36 | 21.94 | 21.94 | 2935800.0 | 21.38 |
| 2020-04-15 | 22.41 | 21.62 | 22.16 | 21.89 | 3200600.0 | 21.33 |
| 2020-04-14 | 22.61 | 22.0 | 22.14 | 22.48 | 3552900.0 | 21.91 |
| 2020-04-13 | 21.91 | 21.5 | 21.66 | 21.84 | 2365200.0 | 21.28 |
| 2020-04-09 | 22.52 | 21.47 | 22.36 | 21.67 | 3934000.0 | 21.12 |
| 2020-04-08 | 22.38 | 21.9 | 22.11 | 22.25 | 3375000.0 | 21.68 |
| 2020-04-07 | 22.33 | 21.68 | 21.83 | 21.83 | 3620400.0 | 21.27 |
| 2020-04-06 | 21.53 | 20.41 | 20.68 | 21.34 | 4517200.0 | 20.8 |
| 2020-04-03 | 20.22 | 19.44 | 19.59 | 20.11 | 4753500.0 | 19.6 |
| 2020-04-02 | 19.71 | 18.52 | 18.52 | 19.66 | 4387900.0 | 19.16 |
| 2020-04-01 | 19.31 | 18.45 | 18.61 | 19.22 | 3723300.0 | 18.73 |
| 2020-03-31 | 20.36 | 19.03 | 20.13 | 19.14 | 6755900.0 | 18.65 |
| 2020-03-30 | 20.32 | 19.51 | 20.04 | 20.25 | 2334400.0 | 19.73 |
| 2020-03-27 | 20.46 | 19.43 | 19.88 | 19.94 | 4103500.0 | 19.43 |
| 2020-03-26 | 20.53 | 19.22 | 19.46 | 20.41 | 4179100.0 | 19.89 |
| 2020-03-25 | 20.22 | 19.31 | 19.6 | 19.42 | 5323200.0 | 18.92 |
| 2020-03-24 | 19.58 | 17.82 | 18.02 | 19.45 | 5244300.0 | 18.95 |
| 2020-03-23 | 17.96 | 16.87 | 17.58 | 17.28 | 4383100.0 | 16.84 |
| 2020-03-20 | 18.65 | 17.52 | 18.29 | 17.64 | 3491700.0 | 17.19 |
| 2020-03-19 | 18.68 | 17.39 | 18.19 | 18.17 | 6661700.0 | 17.71 |
| 2020-03-18 | 18.45 | 16.77 | 16.96 | 18.36 | 6541100.0 | 17.89 |
| 2020-03-17 | 19.28 | 17.34 | 18.44 | 18.52 | 5958900.0 | 18.05 |
| 2020-03-16 | 19.82 | 15.2 | 16.79 | 18.49 | 7237100.0 | 18.02 |
| 2020-03-13 | 20.58 | 18.64 | 20.13 | 20.3 | 4838100.0 | 19.78 |
| 2020-03-12 | 19.66 | 17.79 | 19.11 | 19.2 | 5657500.0 | 18.71 |
| 2020-03-11 | 20.88 | 20.0 | 20.83 | 20.29 | 4769400.0 | 19.77 |
| 2020-03-10 | 21.38 | 20.12 | 20.39 | 21.35 | 6641200.0 | 20.8 |
| 2020-03-09 | 20.6 | 19.71 | 20.37 | 19.94 | 3926500.0 | 19.43 |
| 2020-03-06 | 21.46 | 20.85 | 20.92 | 21.38 | 3199100.0 | 20.83 |
| 2020-03-05 | 22.25 | 21.39 | 22.0 | 21.59 | 3698600.0 | 21.04 |
| 2020-03-04 | 22.59 | 21.67 | 22.0 | 22.57 | 3614300.0 | 21.99 |
| 2020-03-03 | 22.67 | 21.48 | 21.84 | 21.79 | 5379900.0 | 21.23 |
| 2020-03-02 | 21.89 | 20.87 | 21.24 | 21.88 | 5470800.0 | 21.32 |
| 2020-02-28 | 21.49 | 20.71 | 20.95 | 21.22 | 7063900.0 | 20.68 |
| 2020-02-27 | 22.62 | 21.54 | 22.02 | 21.74 | 5566000.0 | 20.99 |
| 2020-02-26 | 22.81 | 22.01 | 22.81 | 22.38 | 5739400.0 | 21.61 |
| 2020-02-25 | 23.4 | 22.4 | 23.37 | 22.65 | 3700000.0 | 21.87 |
| 2020-02-24 | 23.71 | 23.27 | 23.67 | 23.29 | 4400600.0 | 22.49 |
| 2020-02-21 | 24.49 | 24.11 | 24.26 | 24.14 | 2930000.0 | 23.31 |
| 2020-02-20 | 24.38 | 23.95 | 23.97 | 24.32 | 2926900.0 | 23.48 |
| 2020-02-19 | 24.35 | 23.87 | 24.13 | 24.0 | 3160400.0 | 23.17 |
| 2020-02-18 | 24.27 | 23.96 | 24.12 | 24.07 | 2813600.0 | 23.24 |