名前 | Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest |
ティッカー | NBB |
国 | United States |
上場年 | 2010.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.28 | 22.97 | 23.26 | 23.0 | 48800.0 | 23.0 |
2021-02-12 | 23.3 | 23.17 | 23.25 | 23.25 | 32600.0 | 23.25 |
2021-02-11 | 23.34 | 23.11 | 23.11 | 23.22 | 56000.0 | 23.22 |
2021-02-10 | 23.32 | 23.12 | 23.22 | 23.15 | 48800.0 | 23.05 |
2021-02-09 | 23.34 | 23.1 | 23.12 | 23.2 | 48800.0 | 23.1 |
2021-02-08 | 23.35 | 23.0 | 23.32 | 23.17 | 97100.0 | 23.07 |
2021-02-05 | 23.45 | 23.25 | 23.28 | 23.31 | 52700.0 | 23.21 |
2021-02-04 | 23.46 | 23.17 | 23.24 | 23.32 | 55900.0 | 23.22 |
2021-02-03 | 23.69 | 23.18 | 23.47 | 23.28 | 109300.0 | 23.18 |
2021-02-02 | 23.84 | 23.42 | 23.57 | 23.55 | 63700.0 | 23.45 |
2021-02-01 | 23.87 | 23.51 | 23.87 | 23.65 | 83400.0 | 23.55 |
2021-01-29 | 24.13 | 23.5 | 23.7 | 23.66 | 89600.0 | 23.56 |
2021-01-28 | 24.08 | 23.65 | 24.08 | 23.65 | 74100.0 | 23.55 |
2021-01-27 | 24.0 | 23.69 | 23.87 | 24.0 | 55900.0 | 23.9 |
2021-01-26 | 23.88 | 23.71 | 23.86 | 23.79 | 49500.0 | 23.69 |
2021-01-25 | 23.98 | 23.61 | 23.84 | 23.94 | 52600.0 | 23.84 |
2021-01-22 | 23.88 | 23.75 | 23.88 | 23.83 | 56500.0 | 23.73 |
2021-01-21 | 23.9 | 23.7 | 23.88 | 23.83 | 48400.0 | 23.73 |
2021-01-20 | 23.88 | 23.6 | 23.83 | 23.88 | 49800.0 | 23.78 |
2021-01-19 | 23.86 | 23.6 | 23.61 | 23.83 | 41400.0 | 23.73 |
2021-01-15 | 23.85 | 23.3 | 23.85 | 23.58 | 105100.0 | 23.48 |
2021-01-14 | 23.89 | 23.7 | 23.77 | 23.85 | 62900.0 | 23.75 |
2021-01-13 | 24.0 | 23.6 | 23.6 | 23.88 | 56500.0 | 23.68 |
2021-01-12 | 23.83 | 23.56 | 23.83 | 23.65 | 55200.0 | 23.45 |
2021-01-11 | 23.79 | 23.53 | 23.53 | 23.72 | 50300.0 | 23.52 |
2021-01-08 | 23.53 | 23.27 | 23.37 | 23.5 | 43600.0 | 23.3 |
2021-01-07 | 23.46 | 23.25 | 23.32 | 23.31 | 43800.0 | 23.11 |
2021-01-06 | 23.77 | 23.3 | 23.77 | 23.3 | 72800.0 | 23.1 |
2021-01-05 | 23.84 | 23.46 | 23.54 | 23.83 | 63600.0 | 23.63 |
2021-01-04 | 23.69 | 23.43 | 23.69 | 23.48 | 68900.0 | 23.28 |
2020-12-31 | 23.88 | 23.68 | 23.85 | 23.75 | 71400.0 | 23.55 |
2020-12-30 | 23.87 | 23.65 | 23.87 | 23.87 | 78200.0 | 23.67 |
2020-12-29 | 23.93 | 23.56 | 23.93 | 23.87 | 53900.0 | 23.67 |
2020-12-28 | 23.99 | 23.27 | 23.66 | 23.82 | 67700.0 | 23.62 |
2020-12-24 | 23.67 | 23.53 | 23.67 | 23.66 | 26800.0 | 23.46 |
2020-12-23 | 23.67 | 23.46 | 23.51 | 23.56 | 35800.0 | 23.36 |
2020-12-22 | 23.63 | 23.29 | 23.29 | 23.59 | 41200.0 | 23.39 |
2020-12-21 | 23.37 | 23.07 | 23.07 | 23.37 | 38800.0 | 23.17 |
2020-12-18 | 23.21 | 23.0 | 23.15 | 23.05 | 50900.0 | 22.85 |
2020-12-17 | 23.38 | 23.1 | 23.2 | 23.18 | 31400.0 | 22.98 |
2020-12-16 | 23.25 | 23.11 | 23.22 | 23.16 | 57300.0 | 22.96 |
2020-12-15 | 23.47 | 23.2 | 23.47 | 23.21 | 63000.0 | 23.01 |
2020-12-14 | 23.56 | 23.34 | 23.56 | 23.34 | 62400.0 | 23.14 |
2020-12-11 | 23.61 | 23.32 | 23.34 | 23.54 | 34400.0 | 23.25 |
2020-12-10 | 23.38 | 23.26 | 23.26 | 23.35 | 48500.0 | 23.06 |
2020-12-09 | 23.47 | 23.26 | 23.38 | 23.33 | 45200.0 | 23.04 |
2020-12-08 | 23.47 | 23.21 | 23.24 | 23.46 | 54400.0 | 23.17 |
2020-12-07 | 23.62 | 23.15 | 23.6 | 23.23 | 141600.0 | 22.94 |
2020-12-04 | 23.59 | 23.14 | 23.19 | 23.48 | 86300.0 | 23.19 |
2020-12-03 | 23.21 | 23.05 | 23.19 | 23.2 | 74100.0 | 22.91 |
2020-12-02 | 23.25 | 22.66 | 22.66 | 23.19 | 155200.0 | 22.9 |
2020-12-01 | 22.93 | 22.66 | 22.93 | 22.77 | 126600.0 | 22.49 |
2020-11-30 | 22.77 | 22.4 | 22.51 | 22.77 | 176900.0 | 22.49 |
2020-11-27 | 22.35 | 22.11 | 22.11 | 22.33 | 28000.0 | 22.05 |
2020-11-25 | 22.17 | 22.05 | 22.05 | 22.13 | 41400.0 | 21.86 |
2020-11-24 | 22.2 | 22.01 | 22.2 | 22.05 | 48800.0 | 21.78 |
2020-11-23 | 22.19 | 22.0 | 22.05 | 22.19 | 47800.0 | 21.91 |
2020-11-20 | 22.1 | 22.0 | 22.0 | 22.05 | 33700.0 | 21.78 |
2020-11-19 | 22.17 | 22.0 | 22.04 | 22.01 | 45900.0 | 21.74 |
2020-11-18 | 22.18 | 22.02 | 22.02 | 22.1 | 32200.0 | 21.83 |
2020-11-17 | 22.09 | 22.02 | 22.09 | 22.05 | 18400.0 | 21.78 |
2020-11-16 | 22.03 | 21.9 | 21.97 | 22.0 | 80100.0 | 21.73 |
2020-11-13 | 22.04 | 21.86 | 21.97 | 22.04 | 47100.0 | 21.77 |
2020-11-12 | 21.98 | 21.89 | 21.89 | 21.93 | 52300.0 | 21.66 |
2020-11-11 | 22.05 | 21.81 | 22.01 | 21.95 | 53000.0 | 21.59 |
2020-11-10 | 22.09 | 21.73 | 22.09 | 21.78 | 183000.0 | 21.42 |
2020-11-09 | 22.07 | 21.88 | 22.07 | 21.96 | 93800.0 | 21.6 |
2020-11-06 | 21.96 | 21.87 | 21.87 | 21.92 | 34100.0 | 21.56 |
2020-11-05 | 22.07 | 21.94 | 21.98 | 21.94 | 104000.0 | 21.58 |
2020-11-04 | 22.02 | 21.76 | 21.76 | 21.93 | 31400.0 | 21.57 |
2020-11-03 | 21.9 | 21.69 | 21.81 | 21.69 | 37900.0 | 21.33 |
2020-11-02 | 22.03 | 21.81 | 21.93 | 21.81 | 61100.0 | 21.45 |
2020-10-30 | 22.16 | 21.68 | 21.93 | 21.73 | 72600.0 | 21.37 |
2020-10-29 | 22.04 | 21.77 | 21.88 | 21.93 | 42200.0 | 21.57 |
2020-10-28 | 21.92 | 21.69 | 21.92 | 21.83 | 50700.0 | 21.47 |
2020-10-27 | 21.98 | 21.85 | 21.97 | 21.93 | 58900.0 | 21.57 |
2020-10-26 | 21.9 | 21.61 | 21.7 | 21.86 | 69900.0 | 21.5 |
2020-10-23 | 22.23 | 21.3 | 22.13 | 22.0 | 95800.0 | 21.64 |
2020-10-22 | 22.29 | 22.07 | 22.29 | 22.16 | 29600.0 | 21.79 |
2020-10-21 | 22.23 | 22.13 | 22.23 | 22.18 | 50400.0 | 21.81 |
2020-10-20 | 22.35 | 22.16 | 22.18 | 22.23 | 30600.0 | 21.86 |
2020-10-19 | 22.4 | 22.15 | 22.35 | 22.22 | 38400.0 | 21.85 |
2020-10-16 | 22.47 | 22.21 | 22.4 | 22.23 | 54600.0 | 21.86 |
2020-10-15 | 22.48 | 22.13 | 22.19 | 22.45 | 40100.0 | 22.08 |
2020-10-14 | 22.27 | 22.11 | 22.15 | 22.24 | 31200.0 | 21.87 |
2020-10-13 | 22.37 | 22.1 | 22.2 | 22.19 | 71000.0 | 21.73 |
2020-10-12 | 22.21 | 22.03 | 22.06 | 22.21 | 33900.0 | 21.75 |
2020-10-09 | 22.33 | 22.0 | 22.05 | 22.15 | 85100.0 | 21.69 |
2020-10-08 | 22.29 | 22.05 | 22.16 | 22.17 | 35600.0 | 21.71 |
2020-10-07 | 22.31 | 22.11 | 22.11 | 22.18 | 28100.0 | 21.72 |
2020-10-06 | 22.29 | 22.01 | 22.23 | 22.15 | 45700.0 | 21.69 |
2020-10-05 | 22.5 | 22.22 | 22.5 | 22.27 | 32100.0 | 21.81 |
2020-10-02 | 22.51 | 22.35 | 22.48 | 22.43 | 32900.0 | 21.97 |
2020-10-01 | 22.54 | 22.32 | 22.54 | 22.41 | 42800.0 | 21.95 |
2020-09-30 | 22.47 | 22.36 | 22.4 | 22.4 | 46700.0 | 21.94 |
2020-09-29 | 22.5 | 22.22 | 22.34 | 22.36 | 43500.0 | 21.9 |
2020-09-28 | 22.3 | 22.14 | 22.14 | 22.3 | 23400.0 | 21.84 |
2020-09-25 | 22.29 | 22.09 | 22.14 | 22.21 | 23200.0 | 21.75 |
2020-09-24 | 22.28 | 22.04 | 22.12 | 22.25 | 41900.0 | 21.79 |
2020-09-23 | 22.29 | 22.0 | 22.19 | 22.05 | 71800.0 | 21.59 |
2020-09-22 | 22.31 | 21.81 | 21.89 | 22.17 | 63200.0 | 21.71 |
2020-09-21 | 22.35 | 21.87 | 22.23 | 21.95 | 86800.0 | 21.5 |
2020-09-18 | 22.54 | 22.35 | 22.47 | 22.38 | 21200.0 | 21.92 |
2020-09-17 | 22.71 | 22.46 | 22.71 | 22.49 | 29900.0 | 22.02 |
2020-09-16 | 22.77 | 22.61 | 22.77 | 22.64 | 41900.0 | 22.17 |
2020-09-15 | 22.71 | 22.56 | 22.56 | 22.65 | 41000.0 | 22.18 |
2020-09-14 | 22.7 | 22.61 | 22.7 | 22.61 | 26000.0 | 22.14 |
2020-09-11 | 22.75 | 22.61 | 22.75 | 22.69 | 35600.0 | 22.13 |
2020-09-10 | 22.63 | 22.53 | 22.55 | 22.62 | 29200.0 | 22.06 |
2020-09-09 | 22.66 | 22.52 | 22.52 | 22.58 | 83400.0 | 22.02 |
2020-09-08 | 22.68 | 22.53 | 22.55 | 22.54 | 62700.0 | 21.98 |
2020-09-04 | 22.7 | 22.6 | 22.6 | 22.64 | 30400.0 | 22.08 |
2020-09-03 | 22.92 | 22.41 | 22.7 | 22.7 | 112800.0 | 22.14 |
2020-09-02 | 22.81 | 22.68 | 22.72 | 22.79 | 52000.0 | 22.23 |
2020-09-01 | 22.79 | 22.65 | 22.79 | 22.7 | 41900.0 | 22.14 |
2020-08-31 | 22.7 | 22.62 | 22.62 | 22.7 | 40000.0 | 22.14 |
2020-08-28 | 22.66 | 22.41 | 22.48 | 22.66 | 41200.0 | 22.1 |
2020-08-27 | 22.45 | 22.2 | 22.37 | 22.37 | 41800.0 | 21.82 |
2020-08-26 | 22.54 | 22.32 | 22.47 | 22.37 | 43400.0 | 21.82 |
2020-08-25 | 22.86 | 22.55 | 22.83 | 22.55 | 65800.0 | 21.99 |
2020-08-24 | 22.96 | 22.74 | 22.92 | 22.83 | 51600.0 | 22.27 |
2020-08-21 | 22.91 | 22.47 | 22.58 | 22.91 | 67200.0 | 22.34 |
2020-08-20 | 22.56 | 22.42 | 22.44 | 22.56 | 44900.0 | 22.0 |
2020-08-19 | 22.5 | 22.34 | 22.34 | 22.45 | 45000.0 | 21.9 |
2020-08-18 | 22.49 | 22.27 | 22.29 | 22.44 | 41400.0 | 21.89 |
2020-08-17 | 22.37 | 22.06 | 22.06 | 22.34 | 62900.0 | 21.79 |
2020-08-14 | 22.34 | 21.9 | 22.3 | 21.97 | 73400.0 | 21.43 |
2020-08-13 | 22.37 | 22.2 | 22.2 | 22.3 | 44300.0 | 21.75 |
2020-08-12 | 22.83 | 22.08 | 22.83 | 22.4 | 95400.0 | 21.76 |
2020-08-11 | 23.09 | 22.7 | 23.01 | 22.8 | 62500.0 | 22.14 |
2020-08-10 | 23.33 | 23.07 | 23.33 | 23.07 | 57200.0 | 22.41 |
2020-08-07 | 23.3 | 23.14 | 23.25 | 23.21 | 64000.0 | 22.54 |
2020-08-06 | 23.19 | 22.66 | 22.73 | 23.19 | 105300.0 | 22.52 |
2020-08-05 | 22.84 | 22.64 | 22.75 | 22.81 | 44100.0 | 22.15 |
2020-08-04 | 22.85 | 22.74 | 22.85 | 22.8 | 49900.0 | 22.14 |
2020-08-03 | 22.94 | 22.69 | 22.94 | 22.76 | 59300.0 | 22.11 |
2020-07-31 | 22.89 | 22.5 | 22.55 | 22.82 | 56100.0 | 22.16 |
2020-07-30 | 22.61 | 22.3 | 22.3 | 22.61 | 35600.0 | 21.96 |
2020-07-29 | 22.35 | 22.15 | 22.15 | 22.27 | 51500.0 | 21.63 |
2020-07-28 | 22.25 | 22.14 | 22.25 | 22.18 | 41200.0 | 21.54 |
2020-07-27 | 22.35 | 22.23 | 22.32 | 22.23 | 63300.0 | 21.59 |
2020-07-24 | 22.35 | 22.2 | 22.2 | 22.22 | 51800.0 | 21.58 |
2020-07-23 | 22.33 | 22.22 | 22.22 | 22.23 | 62900.0 | 21.59 |
2020-07-22 | 22.39 | 22.22 | 22.32 | 22.25 | 34600.0 | 21.61 |
2020-07-21 | 22.29 | 22.18 | 22.26 | 22.2 | 26400.0 | 21.56 |
2020-07-20 | 22.25 | 22.05 | 22.07 | 22.22 | 32200.0 | 21.58 |
2020-07-17 | 22.07 | 21.9 | 21.97 | 22.04 | 29200.0 | 21.41 |
2020-07-16 | 21.9 | 21.77 | 21.84 | 21.9 | 36000.0 | 21.27 |
2020-07-15 | 21.98 | 21.75 | 21.98 | 21.81 | 58400.0 | 21.18 |
2020-07-14 | 22.04 | 21.79 | 22.04 | 21.87 | 76300.0 | 21.24 |
2020-07-13 | 22.08 | 21.94 | 22.07 | 22.04 | 75000.0 | 21.32 |
2020-07-10 | 22.08 | 21.68 | 21.68 | 22.08 | 85300.0 | 21.35 |
2020-07-09 | 21.75 | 21.58 | 21.61 | 21.74 | 91800.0 | 21.03 |
2020-07-08 | 21.74 | 21.6 | 21.67 | 21.71 | 50000.0 | 21.0 |
2020-07-07 | 21.74 | 21.52 | 21.74 | 21.6 | 90800.0 | 20.89 |
2020-07-06 | 21.75 | 21.56 | 21.75 | 21.64 | 59200.0 | 20.93 |
2020-07-02 | 21.68 | 21.57 | 21.57 | 21.62 | 40800.0 | 20.91 |
2020-07-01 | 21.68 | 21.54 | 21.68 | 21.59 | 47900.0 | 20.88 |
2020-06-30 | 21.59 | 21.47 | 21.52 | 21.47 | 107100.0 | 20.76 |
2020-06-29 | 21.44 | 21.25 | 21.34 | 21.41 | 47700.0 | 20.71 |
2020-06-26 | 21.41 | 21.23 | 21.23 | 21.3 | 41500.0 | 20.6 |
2020-06-25 | 21.41 | 21.29 | 21.4 | 21.35 | 61000.0 | 20.65 |
2020-06-24 | 21.65 | 21.45 | 21.54 | 21.47 | 40600.0 | 20.76 |
2020-06-23 | 21.66 | 21.57 | 21.57 | 21.63 | 41000.0 | 20.92 |
2020-06-22 | 21.7 | 21.58 | 21.7 | 21.62 | 53900.0 | 20.91 |
2020-06-19 | 21.7 | 21.6 | 21.7 | 21.63 | 25200.0 | 20.92 |
2020-06-18 | 21.66 | 21.48 | 21.48 | 21.64 | 38700.0 | 20.93 |
2020-06-17 | 21.67 | 21.53 | 21.53 | 21.6 | 27500.0 | 20.89 |
2020-06-16 | 21.64 | 21.49 | 21.49 | 21.55 | 49000.0 | 20.84 |
2020-06-15 | 21.58 | 21.39 | 21.46 | 21.55 | 37900.0 | 20.84 |
2020-06-12 | 21.57 | 21.41 | 21.57 | 21.54 | 35800.0 | 20.83 |
2020-06-11 | 21.64 | 21.45 | 21.51 | 21.51 | 122400.0 | 20.71 |
2020-06-10 | 21.6 | 21.14 | 21.23 | 21.53 | 33000.0 | 20.73 |
2020-06-09 | 21.19 | 20.96 | 20.96 | 21.19 | 29200.0 | 20.41 |
2020-06-08 | 21.03 | 20.82 | 20.82 | 20.94 | 62100.0 | 20.16 |
2020-06-05 | 21.11 | 20.75 | 21.11 | 20.86 | 171000.0 | 20.09 |
2020-06-04 | 21.25 | 20.97 | 21.2 | 21.0 | 73500.0 | 20.22 |
2020-06-03 | 21.37 | 21.17 | 21.35 | 21.18 | 59100.0 | 20.4 |
2020-06-02 | 21.28 | 21.05 | 21.1 | 21.28 | 23400.0 | 20.49 |
2020-06-01 | 21.03 | 20.86 | 20.96 | 21.02 | 84500.0 | 20.24 |
2020-05-29 | 20.81 | 20.69 | 20.7 | 20.81 | 31300.0 | 20.04 |
2020-05-28 | 20.75 | 20.52 | 20.56 | 20.67 | 60300.0 | 19.9 |
2020-05-27 | 20.56 | 20.14 | 20.3 | 20.56 | 42400.0 | 19.8 |
2020-05-26 | 20.2 | 19.99 | 20.08 | 20.19 | 38300.0 | 19.44 |
2020-05-22 | 20.0 | 19.87 | 19.9 | 19.96 | 23900.0 | 19.22 |
2020-05-21 | 19.94 | 19.78 | 19.8 | 19.94 | 46300.0 | 19.2 |
2020-05-20 | 19.98 | 19.8 | 19.8 | 19.83 | 73200.0 | 19.1 |
2020-05-19 | 19.82 | 19.67 | 19.69 | 19.81 | 49600.0 | 19.08 |
2020-05-18 | 19.78 | 19.62 | 19.62 | 19.75 | 43500.0 | 19.02 |
2020-05-15 | 19.81 | 19.5 | 19.5 | 19.62 | 32300.0 | 18.89 |
2020-05-14 | 19.82 | 19.44 | 19.7 | 19.65 | 50200.0 | 18.92 |
2020-05-13 | 20.5 | 19.7 | 20.5 | 19.85 | 88600.0 | 19.03 |
2020-05-12 | 20.55 | 20.33 | 20.47 | 20.53 | 64400.0 | 19.68 |
2020-05-11 | 20.51 | 20.3 | 20.48 | 20.42 | 52800.0 | 19.57 |
2020-05-08 | 20.52 | 20.26 | 20.39 | 20.48 | 43700.0 | 19.63 |
2020-05-07 | 20.29 | 20.17 | 20.23 | 20.28 | 34500.0 | 19.44 |
2020-05-06 | 20.33 | 19.76 | 19.91 | 20.29 | 149700.0 | 19.45 |
2020-05-05 | 20.22 | 19.92 | 20.13 | 19.93 | 104000.0 | 19.1 |
2020-05-04 | 20.37 | 20.08 | 20.16 | 20.13 | 137300.0 | 19.29 |
2020-05-01 | 20.35 | 20.11 | 20.22 | 20.34 | 77000.0 | 19.49 |
2020-04-30 | 20.19 | 20.07 | 20.14 | 20.16 | 44300.0 | 19.32 |
2020-04-29 | 20.14 | 19.68 | 19.68 | 20.08 | 81700.0 | 19.25 |
2020-04-28 | 19.79 | 19.57 | 19.57 | 19.79 | 49900.0 | 18.97 |
2020-04-27 | 19.75 | 19.43 | 19.67 | 19.47 | 76900.0 | 18.66 |
2020-04-24 | 19.9 | 19.56 | 19.88 | 19.78 | 87800.0 | 18.96 |
2020-04-23 | 19.98 | 19.81 | 19.86 | 19.94 | 100800.0 | 19.11 |
2020-04-22 | 20.08 | 19.81 | 19.93 | 19.95 | 60300.0 | 19.12 |
2020-04-21 | 20.03 | 19.71 | 19.71 | 19.95 | 73800.0 | 19.12 |
2020-04-20 | 20.05 | 19.72 | 19.72 | 19.95 | 90100.0 | 19.12 |
2020-04-17 | 20.25 | 19.89 | 20.23 | 19.9 | 88500.0 | 19.07 |
2020-04-16 | 20.26 | 19.95 | 19.96 | 20.09 | 100900.0 | 19.26 |
2020-04-15 | 20.0 | 19.42 | 19.42 | 19.95 | 124900.0 | 19.12 |
2020-04-14 | 19.93 | 19.43 | 19.88 | 19.55 | 146800.0 | 18.74 |
2020-04-13 | 20.13 | 19.78 | 20.0 | 19.93 | 202800.0 | 19.01 |
2020-04-09 | 19.93 | 19.65 | 19.65 | 19.76 | 165300.0 | 18.85 |
2020-04-08 | 19.64 | 19.29 | 19.29 | 19.57 | 109200.0 | 18.67 |
2020-04-07 | 19.48 | 18.76 | 18.76 | 19.48 | 186200.0 | 18.58 |
2020-04-06 | 19.0 | 18.32 | 18.32 | 18.82 | 120600.0 | 17.95 |
2020-04-03 | 18.62 | 18.03 | 18.15 | 18.26 | 81300.0 | 17.42 |
2020-04-02 | 18.65 | 18.16 | 18.24 | 18.35 | 125000.0 | 17.51 |
2020-04-01 | 19.21 | 17.93 | 19.16 | 18.01 | 151100.0 | 17.18 |
2020-03-31 | 19.42 | 19.02 | 19.13 | 19.15 | 217200.0 | 18.27 |
2020-03-30 | 19.48 | 19.05 | 19.16 | 19.35 | 217700.0 | 18.46 |
2020-03-27 | 19.44 | 18.26 | 18.26 | 19.01 | 266700.0 | 18.14 |
2020-03-26 | 19.21 | 17.7 | 18.97 | 18.15 | 407700.0 | 17.31 |
2020-03-25 | 19.38 | 17.43 | 18.14 | 18.97 | 546600.0 | 18.1 |
2020-03-24 | 18.1 | 17.4 | 17.54 | 17.52 | 266600.0 | 16.71 |
2020-03-23 | 17.97 | 16.43 | 17.61 | 17.27 | 224700.0 | 16.48 |
2020-03-20 | 19.01 | 17.38 | 17.53 | 18.11 | 289000.0 | 17.28 |
2020-03-19 | 17.46 | 16.35 | 16.5 | 17.32 | 228900.0 | 16.52 |
2020-03-18 | 19.21 | 16.32 | 19.21 | 16.8 | 308800.0 | 16.03 |
2020-03-17 | 19.89 | 19.55 | 19.77 | 19.7 | 119500.0 | 18.79 |
2020-03-16 | 20.17 | 19.75 | 20.0 | 19.86 | 173100.0 | 18.95 |
2020-03-13 | 20.62 | 19.59 | 19.62 | 20.61 | 280300.0 | 19.66 |
2020-03-12 | 20.17 | 19.08 | 19.96 | 19.39 | 451500.0 | 18.5 |
2020-03-11 | 22.16 | 20.85 | 22.07 | 21.05 | 273200.0 | 19.99 |
2020-03-10 | 23.0 | 22.04 | 22.96 | 22.07 | 156900.0 | 20.96 |
2020-03-09 | 23.19 | 22.33 | 23.0 | 22.96 | 340200.0 | 21.81 |
2020-03-06 | 23.41 | 22.84 | 22.84 | 23.35 | 178500.0 | 22.18 |
2020-03-05 | 22.86 | 22.55 | 22.6 | 22.73 | 105700.0 | 21.59 |
2020-03-04 | 22.73 | 22.5 | 22.5 | 22.62 | 141900.0 | 21.48 |
2020-03-03 | 22.6 | 22.25 | 22.3 | 22.38 | 235800.0 | 21.26 |
2020-03-02 | 22.44 | 21.84 | 21.84 | 22.21 | 166000.0 | 21.09 |
2020-02-28 | 21.85 | 21.41 | 21.73 | 21.7 | 320800.0 | 20.61 |
2020-02-27 | 23.25 | 21.83 | 23.05 | 21.88 | 216900.0 | 20.78 |
2020-02-26 | 23.3 | 23.13 | 23.28 | 23.13 | 111300.0 | 21.97 |
2020-02-25 | 23.6 | 23.25 | 23.43 | 23.37 | 133700.0 | 22.2 |
2020-02-24 | 23.6 | 23.31 | 23.41 | 23.35 | 105700.0 | 22.18 |
2020-02-21 | 23.4 | 22.98 | 22.99 | 23.39 | 105700.0 | 22.22 |
2020-02-20 | 22.98 | 22.65 | 22.65 | 22.98 | 91200.0 | 21.83 |
2020-02-19 | 22.65 | 22.54 | 22.58 | 22.65 | 95300.0 | 21.51 |
2020-02-18 | 22.55 | 22.49 | 22.52 | 22.55 | 66000.0 | 21.42 |