| 名前 | NACCO Industries Inc. Common Stock |
| ティッカー | NC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.13 | 25.01 | 27.0 | 25.26 | 25500.0 | 25.26 |
| 2021-02-12 | 26.7 | 25.4 | 25.4 | 26.6 | 19000.0 | 26.6 |
| 2021-02-11 | 26.5 | 25.17 | 25.87 | 25.8 | 10000.0 | 25.8 |
| 2021-02-10 | 26.68 | 25.65 | 26.45 | 25.69 | 14700.0 | 25.69 |
| 2021-02-09 | 27.97 | 25.66 | 27.79 | 26.21 | 31100.0 | 26.21 |
| 2021-02-08 | 27.88 | 26.08 | 26.32 | 27.82 | 29600.0 | 27.82 |
| 2021-02-05 | 26.41 | 25.36 | 25.69 | 25.82 | 18800.0 | 25.82 |
| 2021-02-04 | 26.36 | 25.14 | 26.27 | 25.19 | 12700.0 | 25.19 |
| 2021-02-03 | 27.42 | 25.22 | 25.32 | 25.85 | 17300.0 | 25.85 |
| 2021-02-02 | 27.03 | 24.01 | 24.8 | 25.32 | 37200.0 | 25.32 |
| 2021-02-01 | 25.45 | 23.75 | 23.88 | 24.5 | 14400.0 | 24.5 |
| 2021-01-29 | 25.98 | 23.75 | 24.43 | 23.97 | 23400.0 | 23.97 |
| 2021-01-28 | 25.15 | 23.16 | 23.55 | 24.55 | 19400.0 | 24.55 |
| 2021-01-27 | 24.53 | 22.98 | 24.53 | 23.66 | 24500.0 | 23.66 |
| 2021-01-26 | 24.69 | 22.41 | 23.01 | 24.04 | 34700.0 | 24.04 |
| 2021-01-25 | 23.97 | 23.2 | 23.97 | 23.26 | 15800.0 | 23.26 |
| 2021-01-22 | 23.98 | 22.22 | 23.4 | 23.98 | 25800.0 | 23.98 |
| 2021-01-21 | 25.0 | 23.39 | 24.71 | 23.39 | 12400.0 | 23.39 |
| 2021-01-20 | 25.05 | 24.41 | 25.05 | 24.52 | 12700.0 | 24.52 |
| 2021-01-19 | 25.25 | 24.83 | 25.25 | 25.1 | 8600.0 | 25.1 |
| 2021-01-15 | 25.51 | 25.0 | 25.51 | 25.25 | 7600.0 | 25.25 |
| 2021-01-14 | 26.03 | 25.18 | 25.18 | 25.86 | 8500.0 | 25.86 |
| 2021-01-13 | 25.76 | 24.41 | 25.76 | 24.69 | 12700.0 | 24.69 |
| 2021-01-12 | 26.48 | 25.34 | 25.35 | 26.06 | 16500.0 | 26.06 |
| 2021-01-11 | 25.34 | 23.79 | 23.79 | 25.34 | 16100.0 | 25.34 |
| 2021-01-08 | 25.72 | 24.3 | 25.72 | 24.67 | 20600.0 | 24.67 |
| 2021-01-07 | 26.32 | 25.73 | 26.12 | 25.78 | 15600.0 | 25.78 |
| 2021-01-06 | 27.09 | 26.0 | 26.57 | 26.0 | 15600.0 | 26.0 |
| 2021-01-05 | 26.64 | 24.89 | 24.89 | 26.11 | 19300.0 | 26.11 |
| 2021-01-04 | 26.78 | 24.92 | 26.74 | 25.02 | 18100.0 | 25.02 |
| 2020-12-31 | 26.86 | 25.99 | 25.99 | 26.3 | 16300.0 | 26.3 |
| 2020-12-30 | 26.67 | 25.72 | 26.0 | 25.9 | 13400.0 | 25.9 |
| 2020-12-29 | 26.8 | 25.22 | 26.8 | 26.0 | 18000.0 | 26.0 |
| 2020-12-28 | 27.06 | 26.0 | 26.83 | 26.0 | 10900.0 | 26.0 |
| 2020-12-24 | 27.07 | 26.13 | 26.13 | 27.01 | 2600.0 | 27.01 |
| 2020-12-23 | 27.2 | 26.0 | 26.24 | 26.77 | 9200.0 | 26.77 |
| 2020-12-22 | 27.78 | 26.17 | 27.72 | 26.29 | 25300.0 | 26.29 |
| 2020-12-21 | 28.63 | 27.0 | 28.63 | 27.83 | 16300.0 | 27.83 |
| 2020-12-18 | 29.77 | 28.92 | 29.04 | 29.61 | 51600.0 | 29.61 |
| 2020-12-17 | 29.7 | 28.78 | 29.41 | 28.96 | 16100.0 | 28.96 |
| 2020-12-16 | 29.99 | 28.92 | 29.4 | 28.92 | 9100.0 | 28.92 |
| 2020-12-15 | 29.88 | 29.01 | 29.36 | 29.01 | 11600.0 | 29.01 |
| 2020-12-14 | 30.4 | 28.42 | 30.4 | 29.13 | 15900.0 | 29.13 |
| 2020-12-11 | 30.23 | 29.6 | 30.05 | 30.23 | 9400.0 | 30.23 |
| 2020-12-10 | 30.71 | 29.53 | 29.53 | 30.4 | 10300.0 | 30.4 |
| 2020-12-09 | 30.47 | 29.0 | 29.78 | 29.0 | 21100.0 | 29.0 |
| 2020-12-08 | 29.46 | 28.05 | 28.05 | 29.33 | 9700.0 | 29.33 |
| 2020-12-07 | 28.77 | 27.33 | 27.85 | 27.56 | 7200.0 | 27.56 |
| 2020-12-04 | 27.73 | 26.8 | 26.8 | 27.73 | 9200.0 | 27.73 |
| 2020-12-03 | 27.44 | 26.39 | 26.39 | 26.54 | 11800.0 | 26.54 |
| 2020-12-02 | 27.03 | 26.26 | 26.68 | 26.4 | 8900.0 | 26.4 |
| 2020-12-01 | 27.7 | 26.31 | 27.7 | 26.69 | 9700.0 | 26.69 |
| 2020-11-30 | 27.74 | 26.75 | 27.6 | 26.75 | 15400.0 | 26.75 |
| 2020-11-27 | 27.4 | 26.06 | 27.4 | 27.29 | 10000.0 | 27.29 |
| 2020-11-25 | 27.9 | 26.93 | 27.0 | 26.94 | 15400.0 | 26.75 |
| 2020-11-24 | 27.13 | 26.02 | 26.13 | 26.51 | 27600.0 | 26.32 |
| 2020-11-23 | 26.46 | 24.23 | 24.52 | 25.63 | 35200.0 | 25.45 |
| 2020-11-20 | 24.5 | 23.64 | 24.45 | 24.4 | 19700.0 | 24.23 |
| 2020-11-19 | 24.34 | 23.32 | 23.32 | 24.04 | 18200.0 | 23.87 |
| 2020-11-18 | 24.55 | 23.6 | 24.25 | 23.6 | 11200.0 | 23.43 |
| 2020-11-17 | 24.4 | 23.15 | 23.34 | 24.4 | 19000.0 | 24.23 |
| 2020-11-16 | 23.89 | 22.79 | 22.97 | 23.7 | 25200.0 | 23.53 |
| 2020-11-13 | 21.94 | 21.34 | 21.8 | 21.38 | 13300.0 | 21.23 |
| 2020-11-12 | 21.93 | 20.86 | 21.83 | 21.5 | 16700.0 | 21.35 |
| 2020-11-11 | 23.27 | 21.98 | 22.87 | 22.17 | 9300.0 | 22.01 |
| 2020-11-10 | 22.99 | 21.56 | 21.96 | 22.37 | 21400.0 | 22.21 |
| 2020-11-09 | 22.5 | 21.31 | 22.09 | 21.56 | 27600.0 | 21.41 |
| 2020-11-06 | 22.06 | 21.01 | 21.4 | 21.01 | 13500.0 | 20.86 |
| 2020-11-05 | 21.75 | 20.09 | 20.48 | 21.31 | 41100.0 | 21.16 |
| 2020-11-04 | 21.57 | 20.26 | 21.57 | 20.53 | 9200.0 | 20.38 |
| 2020-11-03 | 21.91 | 20.24 | 20.24 | 21.65 | 20900.0 | 21.49 |
| 2020-11-02 | 20.43 | 19.65 | 19.78 | 19.86 | 12700.0 | 19.72 |
| 2020-10-30 | 19.49 | 19.2 | 19.4 | 19.49 | 8300.0 | 19.35 |
| 2020-10-29 | 19.75 | 18.8 | 18.8 | 19.3 | 12600.0 | 19.16 |
| 2020-10-28 | 19.68 | 18.95 | 19.68 | 19.15 | 10400.0 | 19.01 |
| 2020-10-27 | 20.21 | 19.63 | 20.21 | 19.63 | 6900.0 | 19.49 |
| 2020-10-26 | 21.54 | 19.93 | 21.36 | 20.16 | 18300.0 | 20.02 |
| 2020-10-23 | 21.76 | 20.93 | 21.31 | 21.28 | 6700.0 | 21.13 |
| 2020-10-22 | 21.6 | 20.76 | 20.95 | 21.0 | 9200.0 | 20.85 |
| 2020-10-21 | 21.16 | 20.6 | 20.75 | 21.16 | 4700.0 | 21.01 |
| 2020-10-20 | 21.82 | 20.25 | 21.77 | 20.73 | 18600.0 | 20.58 |
| 2020-10-19 | 22.97 | 21.39 | 22.5 | 21.61 | 10600.0 | 21.46 |
| 2020-10-16 | 22.63 | 21.04 | 21.59 | 22.26 | 14700.0 | 22.1 |
| 2020-10-15 | 21.41 | 19.14 | 19.52 | 21.41 | 21300.0 | 21.26 |
| 2020-10-14 | 20.17 | 19.64 | 19.81 | 19.79 | 3500.0 | 19.65 |
| 2020-10-13 | 19.88 | 19.5 | 19.7 | 19.73 | 5200.0 | 19.59 |
| 2020-10-12 | 20.51 | 19.86 | 20.39 | 20.07 | 7900.0 | 19.93 |
| 2020-10-09 | 20.95 | 20.07 | 20.3 | 20.07 | 17300.0 | 19.93 |
| 2020-10-08 | 20.27 | 19.38 | 19.61 | 20.09 | 11500.0 | 19.95 |
| 2020-10-07 | 19.37 | 18.35 | 18.67 | 19.12 | 12400.0 | 18.98 |
| 2020-10-06 | 18.99 | 18.31 | 18.31 | 18.38 | 12800.0 | 18.25 |
| 2020-10-05 | 18.63 | 18.25 | 18.36 | 18.55 | 6900.0 | 18.42 |
| 2020-10-02 | 18.68 | 18.03 | 18.03 | 18.36 | 12000.0 | 18.23 |
| 2020-10-01 | 18.34 | 18.07 | 18.34 | 18.31 | 9900.0 | 18.18 |
| 2020-09-30 | 18.84 | 18.03 | 18.71 | 18.21 | 14100.0 | 18.08 |
| 2020-09-29 | 19.01 | 18.59 | 19.01 | 18.72 | 5100.0 | 18.59 |
| 2020-09-28 | 19.13 | 18.35 | 18.35 | 18.9 | 15600.0 | 18.76 |
| 2020-09-25 | 18.51 | 17.95 | 18.33 | 17.95 | 19900.0 | 17.82 |
| 2020-09-24 | 18.5 | 18.13 | 18.5 | 18.23 | 11300.0 | 18.1 |
| 2020-09-23 | 18.81 | 18.31 | 18.31 | 18.51 | 19600.0 | 18.38 |
| 2020-09-22 | 19.33 | 18.17 | 19.33 | 18.5 | 25700.0 | 18.37 |
| 2020-09-21 | 19.34 | 18.62 | 19.1 | 19.34 | 26800.0 | 19.2 |
| 2020-09-18 | 19.53 | 18.87 | 19.39 | 19.4 | 46000.0 | 19.26 |
| 2020-09-17 | 19.93 | 19.12 | 19.54 | 19.39 | 27600.0 | 19.25 |
| 2020-09-16 | 20.92 | 19.69 | 20.75 | 19.69 | 23600.0 | 19.55 |
| 2020-09-15 | 20.96 | 20.37 | 20.53 | 20.74 | 13800.0 | 20.59 |
| 2020-09-14 | 20.34 | 19.97 | 19.97 | 20.34 | 14400.0 | 20.19 |
| 2020-09-11 | 20.15 | 19.75 | 20.13 | 19.94 | 15800.0 | 19.8 |
| 2020-09-10 | 20.15 | 19.68 | 20.15 | 19.75 | 10600.0 | 19.61 |
| 2020-09-09 | 20.69 | 19.85 | 20.69 | 19.9 | 28100.0 | 19.76 |
| 2020-09-08 | 21.0 | 20.42 | 20.6 | 20.5 | 14800.0 | 20.35 |
| 2020-09-04 | 21.17 | 20.65 | 20.86 | 21.05 | 11700.0 | 20.9 |
| 2020-09-03 | 21.47 | 20.51 | 20.51 | 20.56 | 28400.0 | 20.41 |
| 2020-09-02 | 21.0 | 20.63 | 21.0 | 20.65 | 8900.0 | 20.5 |
| 2020-09-01 | 20.92 | 20.53 | 20.68 | 20.85 | 10900.0 | 20.7 |
| 2020-08-31 | 21.44 | 20.5 | 21.44 | 20.5 | 13700.0 | 20.35 |
| 2020-08-28 | 21.48 | 21.0 | 21.3 | 21.32 | 8000.0 | 20.98 |
| 2020-08-27 | 21.66 | 21.0 | 21.38 | 21.0 | 7800.0 | 20.66 |
| 2020-08-26 | 21.4 | 20.68 | 21.37 | 21.38 | 12500.0 | 21.03 |
| 2020-08-25 | 22.27 | 21.24 | 22.01 | 21.37 | 11200.0 | 21.02 |
| 2020-08-24 | 21.89 | 21.32 | 21.53 | 21.82 | 11100.0 | 21.47 |
| 2020-08-21 | 21.63 | 21.11 | 21.6 | 21.26 | 11900.0 | 20.92 |
| 2020-08-20 | 22.4 | 21.75 | 22.3 | 21.76 | 9600.0 | 21.41 |
| 2020-08-19 | 22.63 | 22.11 | 22.22 | 22.4 | 8300.0 | 22.04 |
| 2020-08-18 | 22.89 | 21.69 | 22.89 | 21.94 | 13500.0 | 21.59 |
| 2020-08-17 | 23.18 | 22.62 | 22.95 | 23.03 | 12600.0 | 22.66 |
| 2020-08-14 | 23.31 | 22.79 | 22.79 | 23.31 | 5600.0 | 22.93 |
| 2020-08-13 | 23.2 | 22.56 | 23.2 | 23.12 | 10400.0 | 22.75 |
| 2020-08-12 | 23.4 | 22.88 | 23.4 | 23.24 | 9500.0 | 22.86 |
| 2020-08-11 | 23.76 | 23.05 | 23.22 | 23.19 | 21000.0 | 22.82 |
| 2020-08-10 | 23.45 | 22.64 | 22.72 | 22.93 | 14700.0 | 22.56 |
| 2020-08-07 | 23.93 | 22.72 | 23.32 | 22.72 | 12000.0 | 22.35 |
| 2020-08-06 | 24.74 | 23.06 | 24.74 | 23.57 | 17700.0 | 23.19 |
| 2020-08-05 | 23.17 | 22.16 | 22.62 | 23.17 | 8200.0 | 22.8 |
| 2020-08-04 | 23.26 | 22.11 | 23.26 | 22.31 | 10000.0 | 21.95 |
| 2020-08-03 | 22.72 | 21.77 | 21.86 | 22.66 | 9400.0 | 22.29 |
| 2020-07-31 | 21.9 | 21.28 | 21.71 | 21.84 | 13000.0 | 21.49 |
| 2020-07-30 | 22.6 | 22.0 | 22.37 | 22.0 | 9200.0 | 21.64 |
| 2020-07-29 | 22.88 | 22.55 | 22.75 | 22.75 | 9600.0 | 22.38 |
| 2020-07-28 | 23.17 | 22.62 | 23.17 | 22.64 | 8900.0 | 22.27 |
| 2020-07-27 | 23.76 | 23.01 | 23.76 | 23.33 | 9400.0 | 22.95 |
| 2020-07-24 | 23.63 | 23.33 | 23.56 | 23.53 | 7500.0 | 23.15 |
| 2020-07-23 | 23.74 | 23.01 | 23.57 | 23.21 | 20500.0 | 22.84 |
| 2020-07-22 | 24.82 | 22.51 | 24.82 | 23.4 | 20900.0 | 23.02 |
| 2020-07-21 | 25.1 | 23.51 | 23.51 | 24.91 | 14300.0 | 24.51 |
| 2020-07-20 | 23.68 | 22.91 | 22.91 | 23.11 | 15600.0 | 22.74 |
| 2020-07-17 | 25.03 | 23.03 | 23.93 | 23.06 | 14600.0 | 22.69 |
| 2020-07-16 | 23.87 | 23.28 | 23.72 | 23.61 | 10700.0 | 23.23 |
| 2020-07-15 | 23.71 | 22.67 | 22.67 | 23.21 | 16800.0 | 22.84 |
| 2020-07-14 | 23.67 | 22.38 | 22.38 | 22.53 | 27000.0 | 22.17 |
| 2020-07-13 | 23.19 | 22.0 | 23.19 | 22.0 | 12300.0 | 21.64 |
| 2020-07-10 | 23.14 | 22.55 | 22.55 | 22.84 | 13900.0 | 22.47 |
| 2020-07-09 | 24.01 | 22.49 | 24.0 | 22.68 | 15500.0 | 22.31 |
| 2020-07-08 | 24.08 | 22.79 | 23.44 | 23.81 | 23500.0 | 23.43 |
| 2020-07-07 | 23.95 | 23.51 | 23.64 | 23.6 | 12100.0 | 23.22 |
| 2020-07-06 | 25.23 | 23.5 | 24.19 | 23.58 | 33900.0 | 23.2 |
| 2020-07-02 | 24.25 | 23.0 | 23.29 | 23.43 | 32300.0 | 23.05 |
| 2020-07-01 | 23.77 | 22.67 | 23.2 | 22.67 | 15700.0 | 22.3 |
| 2020-06-30 | 23.64 | 22.88 | 22.88 | 23.3 | 10700.0 | 22.92 |
| 2020-06-29 | 23.44 | 21.87 | 21.87 | 23.32 | 39800.0 | 22.94 |
| 2020-06-26 | 22.57 | 21.01 | 22.42 | 21.25 | 60000.0 | 20.91 |
| 2020-06-25 | 22.85 | 21.51 | 21.57 | 22.23 | 24600.0 | 21.87 |
| 2020-06-24 | 22.88 | 21.44 | 22.88 | 21.85 | 30700.0 | 21.5 |
| 2020-06-23 | 24.13 | 23.0 | 23.68 | 23.0 | 13400.0 | 22.63 |
| 2020-06-22 | 24.2 | 23.02 | 23.59 | 23.45 | 29800.0 | 23.07 |
| 2020-06-19 | 24.03 | 23.1 | 23.76 | 23.67 | 27900.0 | 23.29 |
| 2020-06-18 | 24.25 | 23.5 | 23.98 | 23.63 | 25300.0 | 23.25 |
| 2020-06-17 | 25.93 | 24.37 | 25.78 | 24.55 | 17000.0 | 24.15 |
| 2020-06-16 | 26.23 | 24.98 | 25.91 | 25.72 | 18100.0 | 25.3 |
| 2020-06-15 | 25.46 | 23.5 | 23.85 | 24.85 | 25300.0 | 24.45 |
| 2020-06-12 | 25.89 | 23.7 | 24.54 | 24.58 | 22100.0 | 24.18 |
| 2020-06-11 | 26.0 | 23.84 | 25.5 | 24.04 | 32400.0 | 23.65 |
| 2020-06-10 | 28.81 | 26.16 | 28.81 | 26.16 | 25800.0 | 25.74 |
| 2020-06-09 | 29.36 | 28.09 | 29.3 | 28.8 | 19100.0 | 28.33 |
| 2020-06-08 | 29.72 | 27.78 | 27.81 | 29.53 | 20300.0 | 29.05 |
| 2020-06-05 | 27.7 | 26.53 | 27.4 | 27.04 | 21700.0 | 26.6 |
| 2020-06-04 | 26.32 | 25.61 | 26.05 | 25.98 | 12200.0 | 25.56 |
| 2020-06-03 | 26.71 | 25.84 | 25.84 | 26.05 | 15300.0 | 25.63 |
| 2020-06-02 | 25.84 | 25.2 | 25.22 | 25.53 | 11100.0 | 25.12 |
| 2020-06-01 | 27.59 | 25.33 | 25.83 | 25.46 | 17600.0 | 25.05 |
| 2020-05-29 | 28.0 | 25.84 | 28.0 | 26.28 | 43000.0 | 25.86 |
| 2020-05-28 | 28.63 | 27.4 | 27.66 | 27.6 | 16600.0 | 27.15 |
| 2020-05-27 | 28.11 | 27.0 | 27.32 | 27.83 | 14500.0 | 27.19 |
| 2020-05-26 | 27.91 | 26.6 | 27.91 | 26.82 | 20400.0 | 26.2 |
| 2020-05-22 | 28.0 | 26.74 | 27.8 | 27.0 | 10100.0 | 26.38 |
| 2020-05-21 | 28.94 | 27.16 | 27.4 | 27.8 | 9800.0 | 27.16 |
| 2020-05-20 | 28.36 | 27.1 | 27.26 | 27.55 | 16000.0 | 26.92 |
| 2020-05-19 | 28.55 | 26.19 | 28.55 | 26.46 | 10800.0 | 25.85 |
| 2020-05-18 | 28.86 | 27.01 | 28.05 | 28.13 | 15700.0 | 27.48 |
| 2020-05-15 | 27.03 | 25.62 | 26.03 | 26.83 | 13000.0 | 26.21 |
| 2020-05-14 | 26.04 | 24.36 | 25.19 | 26.03 | 24800.0 | 25.43 |
| 2020-05-13 | 26.99 | 25.15 | 26.12 | 25.92 | 17300.0 | 25.32 |
| 2020-05-12 | 28.09 | 25.6 | 28.09 | 26.47 | 22100.0 | 25.86 |
| 2020-05-11 | 29.47 | 28.04 | 28.5 | 28.1 | 17900.0 | 27.45 |
| 2020-05-08 | 30.67 | 27.57 | 30.01 | 29.0 | 31000.0 | 28.33 |
| 2020-05-07 | 33.1 | 29.08 | 31.99 | 29.59 | 24600.0 | 28.91 |
| 2020-05-06 | 32.01 | 30.18 | 31.16 | 31.39 | 15200.0 | 30.67 |
| 2020-05-05 | 33.9 | 30.5 | 33.18 | 30.79 | 19200.0 | 30.08 |
| 2020-05-04 | 34.23 | 32.51 | 33.01 | 33.19 | 27200.0 | 32.43 |
| 2020-05-01 | 35.7 | 32.23 | 34.6 | 33.66 | 32300.0 | 32.89 |
| 2020-04-30 | 35.68 | 32.08 | 33.64 | 35.15 | 35100.0 | 34.34 |
| 2020-04-29 | 34.99 | 30.6 | 31.3 | 34.23 | 32100.0 | 33.44 |
| 2020-04-28 | 30.27 | 28.51 | 28.6 | 29.45 | 16300.0 | 28.77 |
| 2020-04-27 | 28.94 | 26.5 | 26.5 | 28.29 | 17200.0 | 27.64 |
| 2020-04-24 | 28.15 | 26.29 | 28.15 | 26.97 | 28300.0 | 26.35 |
| 2020-04-23 | 27.56 | 25.8 | 26.31 | 26.85 | 12000.0 | 26.23 |
| 2020-04-22 | 26.6 | 25.6 | 25.68 | 26.01 | 16600.0 | 25.41 |
| 2020-04-21 | 26.13 | 24.74 | 25.21 | 25.99 | 15600.0 | 25.39 |
| 2020-04-20 | 27.3 | 25.55 | 26.28 | 26.07 | 14300.0 | 25.47 |
| 2020-04-17 | 27.22 | 26.01 | 26.16 | 26.84 | 14100.0 | 26.22 |
| 2020-04-16 | 26.84 | 25.15 | 26.84 | 25.65 | 23200.0 | 25.06 |
| 2020-04-15 | 28.85 | 26.26 | 28.2 | 26.69 | 23500.0 | 26.08 |
| 2020-04-14 | 30.02 | 28.58 | 29.17 | 28.95 | 24000.0 | 28.28 |
| 2020-04-13 | 29.28 | 28.09 | 29.28 | 28.5 | 15600.0 | 27.85 |
| 2020-04-09 | 29.53 | 28.7 | 28.82 | 28.87 | 19300.0 | 28.21 |
| 2020-04-08 | 29.27 | 27.8 | 29.0 | 28.31 | 34700.0 | 27.66 |
| 2020-04-07 | 29.4 | 26.96 | 28.7 | 28.41 | 31700.0 | 27.76 |
| 2020-04-06 | 28.75 | 26.54 | 26.54 | 27.94 | 23400.0 | 27.3 |
| 2020-04-03 | 26.76 | 25.33 | 26.39 | 25.81 | 35000.0 | 25.22 |
| 2020-04-02 | 27.52 | 25.07 | 25.07 | 26.32 | 30000.0 | 25.72 |
| 2020-04-01 | 27.32 | 25.17 | 26.69 | 25.56 | 30900.0 | 24.97 |
| 2020-03-31 | 29.34 | 27.1 | 27.82 | 27.98 | 33000.0 | 27.34 |
| 2020-03-30 | 29.65 | 26.83 | 26.83 | 28.0 | 20000.0 | 27.36 |
| 2020-03-27 | 29.39 | 26.0 | 28.57 | 26.81 | 27900.0 | 26.19 |
| 2020-03-26 | 29.69 | 24.7 | 24.7 | 29.12 | 48700.0 | 28.45 |
| 2020-03-25 | 26.04 | 23.77 | 25.4 | 24.59 | 31800.0 | 24.03 |
| 2020-03-24 | 25.49 | 23.39 | 23.39 | 25.37 | 23700.0 | 24.79 |
| 2020-03-23 | 24.23 | 22.73 | 23.08 | 23.38 | 25800.0 | 22.84 |
| 2020-03-20 | 26.08 | 22.26 | 24.94 | 23.0 | 34300.0 | 22.47 |
| 2020-03-19 | 26.84 | 24.1 | 24.49 | 25.08 | 22100.0 | 24.5 |
| 2020-03-18 | 27.13 | 24.32 | 26.71 | 24.49 | 17100.0 | 23.93 |
| 2020-03-17 | 28.12 | 26.69 | 26.69 | 27.24 | 25600.0 | 26.61 |
| 2020-03-16 | 28.4 | 25.78 | 28.0 | 26.69 | 30300.0 | 26.08 |
| 2020-03-13 | 29.13 | 28.01 | 28.42 | 29.0 | 20900.0 | 28.33 |
| 2020-03-12 | 29.5 | 27.01 | 29.12 | 27.39 | 22100.0 | 26.76 |
| 2020-03-11 | 32.96 | 30.58 | 32.31 | 30.67 | 17200.0 | 29.97 |
| 2020-03-10 | 33.25 | 32.08 | 32.5 | 32.99 | 19000.0 | 32.23 |
| 2020-03-09 | 33.35 | 31.66 | 33.0 | 32.24 | 19500.0 | 31.5 |
| 2020-03-06 | 38.56 | 35.16 | 35.97 | 36.23 | 20100.0 | 35.4 |
| 2020-03-05 | 37.0 | 34.2 | 35.5 | 36.85 | 17700.0 | 36.0 |
| 2020-03-04 | 40.84 | 40.03 | 40.4 | 40.44 | 11600.0 | 39.51 |
| 2020-03-03 | 42.16 | 39.87 | 41.49 | 39.87 | 13900.0 | 38.95 |
| 2020-03-02 | 42.88 | 41.26 | 41.84 | 41.49 | 9200.0 | 40.54 |
| 2020-02-28 | 43.2 | 40.85 | 42.56 | 41.22 | 21700.0 | 40.27 |
| 2020-02-27 | 44.82 | 42.28 | 43.28 | 43.53 | 8300.0 | 42.53 |
| 2020-02-26 | 45.18 | 44.04 | 45.07 | 44.04 | 8600.0 | 42.84 |
| 2020-02-25 | 47.5 | 44.85 | 47.5 | 44.95 | 9500.0 | 43.73 |
| 2020-02-24 | 47.9 | 47.15 | 47.9 | 47.36 | 4300.0 | 46.07 |
| 2020-02-21 | 48.74 | 47.57 | 48.06 | 48.35 | 10500.0 | 47.04 |
| 2020-02-20 | 48.88 | 48.01 | 48.42 | 48.06 | 3700.0 | 46.75 |
| 2020-02-19 | 48.66 | 47.89 | 47.94 | 48.42 | 6800.0 | 47.1 |
| 2020-02-18 | 48.69 | 47.22 | 47.63 | 48.33 | 11400.0 | 47.02 |