| 名前 | NetScout Systems Inc. Common Stock |
| ティッカー | NTCT |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 31.91 | 30.54 | 31.6 | 30.85 | 420700.0 | 30.85 |
| 2021-02-12 | 31.59 | 30.75 | 30.92 | 31.53 | 290200.0 | 31.53 |
| 2021-02-11 | 31.2 | 30.41 | 30.87 | 30.96 | 307100.0 | 30.96 |
| 2021-02-10 | 31.48 | 29.83 | 31.0 | 30.9 | 506500.0 | 30.9 |
| 2021-02-09 | 31.66 | 31.03 | 31.52 | 31.25 | 376900.0 | 31.25 |
| 2021-02-08 | 31.46 | 30.52 | 30.66 | 31.46 | 560500.0 | 31.46 |
| 2021-02-05 | 30.89 | 30.2 | 30.45 | 30.59 | 348900.0 | 30.59 |
| 2021-02-04 | 30.29 | 29.46 | 29.75 | 30.16 | 429100.0 | 30.16 |
| 2021-02-03 | 29.85 | 29.23 | 29.25 | 29.77 | 347400.0 | 29.77 |
| 2021-02-02 | 30.31 | 29.01 | 30.31 | 29.57 | 578600.0 | 29.57 |
| 2021-02-01 | 30.99 | 29.35 | 29.48 | 30.81 | 526400.0 | 30.81 |
| 2021-01-29 | 30.86 | 29.23 | 30.2 | 29.24 | 567900.0 | 29.24 |
| 2021-01-28 | 31.19 | 29.66 | 30.35 | 30.17 | 691500.0 | 30.17 |
| 2021-01-27 | 31.14 | 29.66 | 30.14 | 30.26 | 713100.0 | 30.26 |
| 2021-01-26 | 30.71 | 30.2 | 30.67 | 30.58 | 363700.0 | 30.58 |
| 2021-01-25 | 30.97 | 29.97 | 30.19 | 30.47 | 370200.0 | 30.47 |
| 2021-01-22 | 30.18 | 28.5 | 29.61 | 30.11 | 331000.0 | 30.11 |
| 2021-01-21 | 30.66 | 29.81 | 30.59 | 29.86 | 273800.0 | 29.86 |
| 2021-01-20 | 30.85 | 30.09 | 30.38 | 30.41 | 340500.0 | 30.41 |
| 2021-01-19 | 30.7 | 30.09 | 30.42 | 30.14 | 369300.0 | 30.14 |
| 2021-01-15 | 30.37 | 29.7 | 29.83 | 30.06 | 326700.0 | 30.06 |
| 2021-01-14 | 30.19 | 28.85 | 29.6 | 30.07 | 287700.0 | 30.07 |
| 2021-01-13 | 29.7 | 28.91 | 29.57 | 29.15 | 270100.0 | 29.15 |
| 2021-01-12 | 29.58 | 28.94 | 28.99 | 29.49 | 261600.0 | 29.49 |
| 2021-01-11 | 29.25 | 28.54 | 28.54 | 28.96 | 234500.0 | 28.96 |
| 2021-01-08 | 28.97 | 28.28 | 28.5 | 28.87 | 360200.0 | 28.87 |
| 2021-01-07 | 28.57 | 27.76 | 27.84 | 28.36 | 338400.0 | 28.36 |
| 2021-01-06 | 28.26 | 27.05 | 27.25 | 27.78 | 416400.0 | 27.78 |
| 2021-01-05 | 27.37 | 26.81 | 26.91 | 27.12 | 215500.0 | 27.12 |
| 2021-01-04 | 27.68 | 26.6 | 27.61 | 26.91 | 411000.0 | 26.91 |
| 2020-12-31 | 27.52 | 27.07 | 27.45 | 27.42 | 287400.0 | 27.42 |
| 2020-12-30 | 27.82 | 26.84 | 27.45 | 27.32 | 283800.0 | 27.32 |
| 2020-12-29 | 28.06 | 27.29 | 28.06 | 27.38 | 269500.0 | 27.38 |
| 2020-12-28 | 28.28 | 27.82 | 28.05 | 27.93 | 316300.0 | 27.93 |
| 2020-12-24 | 27.99 | 27.48 | 27.79 | 27.72 | 80600.0 | 27.72 |
| 2020-12-23 | 28.04 | 27.41 | 27.72 | 27.57 | 360900.0 | 27.57 |
| 2020-12-22 | 27.73 | 26.82 | 27.29 | 27.59 | 402600.0 | 27.59 |
| 2020-12-21 | 27.32 | 25.33 | 26.94 | 27.21 | 485300.0 | 27.21 |
| 2020-12-18 | 27.84 | 26.56 | 26.56 | 27.51 | 1785100.0 | 27.51 |
| 2020-12-17 | 26.78 | 26.17 | 26.56 | 26.47 | 535300.0 | 26.47 |
| 2020-12-16 | 26.86 | 25.59 | 26.76 | 26.38 | 628900.0 | 26.38 |
| 2020-12-15 | 26.75 | 26.09 | 26.67 | 26.7 | 382400.0 | 26.7 |
| 2020-12-14 | 26.99 | 26.3 | 26.3 | 26.3 | 490300.0 | 26.3 |
| 2020-12-11 | 26.15 | 25.58 | 25.74 | 25.98 | 336300.0 | 25.98 |
| 2020-12-10 | 26.14 | 25.37 | 25.6 | 26.01 | 350000.0 | 26.01 |
| 2020-12-09 | 26.14 | 25.5 | 25.9 | 25.75 | 326300.0 | 25.75 |
| 2020-12-08 | 25.9 | 25.13 | 25.13 | 25.82 | 410700.0 | 25.82 |
| 2020-12-07 | 25.73 | 24.8 | 24.8 | 25.48 | 441600.0 | 25.48 |
| 2020-12-04 | 24.8 | 24.17 | 24.28 | 24.75 | 295500.0 | 24.75 |
| 2020-12-03 | 24.4 | 24.03 | 24.07 | 24.17 | 251100.0 | 24.17 |
| 2020-12-02 | 24.19 | 23.58 | 23.58 | 24.03 | 243800.0 | 24.03 |
| 2020-12-01 | 24.01 | 23.5 | 23.74 | 23.79 | 325700.0 | 23.79 |
| 2020-11-30 | 23.81 | 23.35 | 23.81 | 23.42 | 471400.0 | 23.42 |
| 2020-11-27 | 24.15 | 23.63 | 23.94 | 24.01 | 121000.0 | 24.01 |
| 2020-11-25 | 24.1 | 23.44 | 23.55 | 23.96 | 325100.0 | 23.96 |
| 2020-11-24 | 23.94 | 22.86 | 23.32 | 23.71 | 331800.0 | 23.71 |
| 2020-11-23 | 23.23 | 22.79 | 22.84 | 23.03 | 369500.0 | 23.03 |
| 2020-11-20 | 22.73 | 22.48 | 22.62 | 22.6 | 400400.0 | 22.6 |
| 2020-11-19 | 22.9 | 22.49 | 22.63 | 22.8 | 251200.0 | 22.8 |
| 2020-11-18 | 23.6 | 22.74 | 23.59 | 22.76 | 382700.0 | 22.76 |
| 2020-11-17 | 23.6 | 22.77 | 23.11 | 23.57 | 320700.0 | 23.57 |
| 2020-11-16 | 23.43 | 22.51 | 23.05 | 23.37 | 297600.0 | 23.37 |
| 2020-11-13 | 22.82 | 22.33 | 22.38 | 22.72 | 366700.0 | 22.72 |
| 2020-11-12 | 22.32 | 21.82 | 22.29 | 22.1 | 240400.0 | 22.1 |
| 2020-11-11 | 22.52 | 21.97 | 22.45 | 22.41 | 265000.0 | 22.41 |
| 2020-11-10 | 22.56 | 21.95 | 22.08 | 22.39 | 340000.0 | 22.39 |
| 2020-11-09 | 23.49 | 22.02 | 22.78 | 22.08 | 372500.0 | 22.08 |
| 2020-11-06 | 21.74 | 20.86 | 21.2 | 21.69 | 315400.0 | 21.69 |
| 2020-11-05 | 21.43 | 20.61 | 20.71 | 21.34 | 366300.0 | 21.34 |
| 2020-11-04 | 20.92 | 20.35 | 20.48 | 20.5 | 304700.0 | 20.5 |
| 2020-11-03 | 21.0 | 20.32 | 20.43 | 20.61 | 423900.0 | 20.61 |
| 2020-11-02 | 21.0 | 19.76 | 20.79 | 20.08 | 511800.0 | 20.08 |
| 2020-10-30 | 21.05 | 20.11 | 20.25 | 20.52 | 544300.0 | 20.52 |
| 2020-10-29 | 21.84 | 20.3 | 21.84 | 21.29 | 589700.0 | 21.29 |
| 2020-10-28 | 21.81 | 20.38 | 21.54 | 21.12 | 286700.0 | 21.12 |
| 2020-10-27 | 22.74 | 22.04 | 22.34 | 22.09 | 133600.0 | 22.09 |
| 2020-10-26 | 23.03 | 22.11 | 22.98 | 22.31 | 223100.0 | 22.31 |
| 2020-10-23 | 23.33 | 22.89 | 23.33 | 23.14 | 339200.0 | 23.14 |
| 2020-10-22 | 23.84 | 22.73 | 23.13 | 23.08 | 373500.0 | 23.08 |
| 2020-10-21 | 23.7 | 22.98 | 23.48 | 23.17 | 505700.0 | 23.17 |
| 2020-10-20 | 23.79 | 23.3 | 23.79 | 23.42 | 324200.0 | 23.42 |
| 2020-10-19 | 23.93 | 23.5 | 23.8 | 23.56 | 209800.0 | 23.56 |
| 2020-10-16 | 23.9 | 23.37 | 23.45 | 23.62 | 430300.0 | 23.62 |
| 2020-10-15 | 23.62 | 22.43 | 22.85 | 23.5 | 229200.0 | 23.5 |
| 2020-10-14 | 23.51 | 23.12 | 23.32 | 23.18 | 166500.0 | 23.18 |
| 2020-10-13 | 23.94 | 23.08 | 23.8 | 23.18 | 242300.0 | 23.18 |
| 2020-10-12 | 23.94 | 23.58 | 23.71 | 23.87 | 202700.0 | 23.87 |
| 2020-10-09 | 23.86 | 23.27 | 23.73 | 23.59 | 181800.0 | 23.59 |
| 2020-10-08 | 23.56 | 23.17 | 23.4 | 23.51 | 248700.0 | 23.51 |
| 2020-10-07 | 23.23 | 22.58 | 22.86 | 23.13 | 299800.0 | 23.13 |
| 2020-10-06 | 23.32 | 22.61 | 22.71 | 22.75 | 304100.0 | 22.75 |
| 2020-10-05 | 22.63 | 21.95 | 22.19 | 22.61 | 191000.0 | 22.61 |
| 2020-10-02 | 22.2 | 21.42 | 21.62 | 22.01 | 320300.0 | 22.01 |
| 2020-10-01 | 22.12 | 21.77 | 21.84 | 21.92 | 285800.0 | 21.92 |
| 2020-09-30 | 22.08 | 21.59 | 22.08 | 21.83 | 347700.0 | 21.83 |
| 2020-09-29 | 22.18 | 21.77 | 21.91 | 21.97 | 417700.0 | 21.97 |
| 2020-09-28 | 21.86 | 21.14 | 21.52 | 21.82 | 491500.0 | 21.82 |
| 2020-09-25 | 21.3 | 20.58 | 20.86 | 21.18 | 884600.0 | 21.18 |
| 2020-09-24 | 21.25 | 20.69 | 20.69 | 21.02 | 672600.0 | 21.02 |
| 2020-09-23 | 21.36 | 20.55 | 21.27 | 20.71 | 412400.0 | 20.71 |
| 2020-09-22 | 21.76 | 20.91 | 21.36 | 21.29 | 483200.0 | 21.29 |
| 2020-09-21 | 22.26 | 21.09 | 21.78 | 21.24 | 446800.0 | 21.24 |
| 2020-09-18 | 22.98 | 22.08 | 22.98 | 22.28 | 1724100.0 | 22.28 |
| 2020-09-17 | 22.85 | 22.21 | 22.46 | 22.75 | 410600.0 | 22.75 |
| 2020-09-16 | 23.16 | 22.33 | 22.87 | 22.73 | 404900.0 | 22.73 |
| 2020-09-15 | 23.05 | 22.5 | 22.68 | 22.68 | 381500.0 | 22.68 |
| 2020-09-14 | 22.89 | 22.31 | 22.61 | 22.59 | 429900.0 | 22.59 |
| 2020-09-11 | 22.62 | 22.09 | 22.41 | 22.41 | 454800.0 | 22.41 |
| 2020-09-10 | 22.91 | 22.22 | 22.58 | 22.24 | 359000.0 | 22.24 |
| 2020-09-09 | 22.56 | 21.88 | 22.34 | 22.44 | 572300.0 | 22.44 |
| 2020-09-08 | 22.42 | 21.84 | 21.84 | 22.09 | 478800.0 | 22.09 |
| 2020-09-04 | 23.41 | 22.36 | 23.38 | 22.5 | 454700.0 | 22.5 |
| 2020-09-03 | 23.9 | 22.8 | 23.9 | 23.23 | 553200.0 | 23.23 |
| 2020-09-02 | 24.21 | 23.6 | 23.71 | 24.14 | 482000.0 | 24.14 |
| 2020-09-01 | 23.6 | 22.83 | 22.95 | 23.49 | 1174100.0 | 23.49 |
| 2020-08-31 | 23.4 | 23.03 | 23.28 | 23.14 | 499000.0 | 23.14 |
| 2020-08-28 | 23.67 | 22.64 | 23.01 | 23.37 | 471100.0 | 23.37 |
| 2020-08-27 | 23.98 | 23.14 | 23.86 | 23.32 | 272400.0 | 23.32 |
| 2020-08-26 | 23.76 | 23.42 | 23.5 | 23.65 | 319800.0 | 23.65 |
| 2020-08-25 | 23.85 | 23.38 | 23.74 | 23.5 | 328500.0 | 23.5 |
| 2020-08-24 | 23.94 | 23.53 | 23.75 | 23.72 | 274000.0 | 23.72 |
| 2020-08-21 | 23.96 | 23.1 | 23.74 | 23.51 | 396100.0 | 23.51 |
| 2020-08-20 | 24.46 | 23.45 | 23.89 | 23.79 | 171600.0 | 23.79 |
| 2020-08-19 | 24.3 | 23.73 | 23.73 | 24.06 | 307500.0 | 24.06 |
| 2020-08-18 | 24.03 | 23.59 | 24.0 | 23.92 | 345800.0 | 23.92 |
| 2020-08-17 | 24.31 | 23.92 | 24.2 | 24.0 | 211900.0 | 24.0 |
| 2020-08-14 | 24.25 | 23.96 | 24.25 | 24.14 | 275900.0 | 24.14 |
| 2020-08-13 | 24.52 | 24.03 | 24.12 | 24.21 | 267800.0 | 24.21 |
| 2020-08-12 | 24.76 | 24.23 | 24.4 | 24.36 | 556400.0 | 24.36 |
| 2020-08-11 | 25.06 | 23.98 | 24.6 | 24.09 | 324600.0 | 24.09 |
| 2020-08-10 | 24.61 | 24.08 | 24.25 | 24.35 | 403400.0 | 24.35 |
| 2020-08-07 | 24.48 | 23.86 | 23.98 | 24.27 | 540800.0 | 24.27 |
| 2020-08-06 | 24.69 | 24.18 | 24.34 | 24.41 | 316800.0 | 24.41 |
| 2020-08-05 | 24.85 | 24.12 | 24.35 | 24.49 | 442400.0 | 24.49 |
| 2020-08-04 | 25.78 | 24.85 | 25.59 | 24.91 | 373500.0 | 24.91 |
| 2020-08-03 | 25.83 | 25.24 | 25.46 | 25.78 | 327600.0 | 25.78 |
| 2020-07-31 | 25.99 | 25.02 | 25.47 | 25.46 | 564200.0 | 25.46 |
| 2020-07-30 | 27.5 | 25.38 | 27.5 | 25.53 | 512300.0 | 25.53 |
| 2020-07-29 | 27.16 | 26.45 | 26.73 | 27.0 | 282100.0 | 27.0 |
| 2020-07-28 | 26.97 | 26.43 | 26.77 | 26.45 | 293300.0 | 26.45 |
| 2020-07-27 | 27.2 | 26.42 | 26.42 | 27.07 | 255600.0 | 27.07 |
| 2020-07-24 | 26.93 | 26.32 | 26.93 | 26.45 | 268000.0 | 26.45 |
| 2020-07-23 | 27.28 | 26.7 | 26.82 | 26.89 | 277800.0 | 26.89 |
| 2020-07-22 | 27.07 | 26.57 | 26.57 | 26.92 | 311300.0 | 26.92 |
| 2020-07-21 | 27.33 | 26.54 | 27.03 | 26.66 | 293300.0 | 26.66 |
| 2020-07-20 | 27.23 | 26.56 | 26.74 | 26.76 | 236200.0 | 26.76 |
| 2020-07-17 | 27.36 | 26.61 | 26.61 | 27.07 | 944500.0 | 27.07 |
| 2020-07-16 | 26.58 | 25.54 | 26.12 | 26.4 | 292200.0 | 26.4 |
| 2020-07-15 | 26.91 | 26.16 | 26.17 | 26.2 | 537900.0 | 26.2 |
| 2020-07-14 | 25.92 | 25.17 | 25.25 | 25.7 | 494800.0 | 25.7 |
| 2020-07-13 | 26.6 | 25.3 | 25.72 | 25.39 | 399200.0 | 25.39 |
| 2020-07-10 | 25.64 | 25.1 | 25.57 | 25.26 | 294600.0 | 25.26 |
| 2020-07-09 | 25.88 | 24.68 | 25.49 | 25.61 | 459900.0 | 25.61 |
| 2020-07-08 | 25.55 | 25.05 | 25.38 | 25.42 | 537100.0 | 25.42 |
| 2020-07-07 | 26.16 | 25.35 | 25.89 | 25.38 | 428400.0 | 25.38 |
| 2020-07-06 | 26.49 | 25.86 | 26.31 | 25.99 | 334700.0 | 25.99 |
| 2020-07-02 | 26.11 | 25.58 | 25.89 | 25.7 | 240900.0 | 25.7 |
| 2020-07-01 | 25.63 | 25.19 | 25.62 | 25.39 | 355800.0 | 25.39 |
| 2020-06-30 | 25.7 | 25.27 | 25.3 | 25.56 | 309000.0 | 25.56 |
| 2020-06-29 | 25.61 | 24.74 | 25.11 | 25.39 | 303300.0 | 25.39 |
| 2020-06-26 | 24.8 | 24.28 | 24.28 | 24.72 | 639000.0 | 24.72 |
| 2020-06-25 | 24.49 | 23.57 | 23.95 | 24.45 | 461400.0 | 24.45 |
| 2020-06-24 | 24.49 | 23.7 | 24.27 | 24.03 | 423300.0 | 24.03 |
| 2020-06-23 | 25.25 | 24.47 | 25.25 | 24.53 | 568300.0 | 24.53 |
| 2020-06-22 | 25.07 | 24.24 | 24.8 | 24.85 | 628500.0 | 24.85 |
| 2020-06-19 | 25.39 | 24.74 | 25.37 | 24.92 | 1503100.0 | 24.92 |
| 2020-06-18 | 25.87 | 24.94 | 25.58 | 25.08 | 737000.0 | 25.08 |
| 2020-06-17 | 26.79 | 25.45 | 26.79 | 25.77 | 679000.0 | 25.77 |
| 2020-06-16 | 26.75 | 25.82 | 26.55 | 26.54 | 604600.0 | 26.54 |
| 2020-06-15 | 25.63 | 24.05 | 24.59 | 25.41 | 484400.0 | 25.41 |
| 2020-06-12 | 26.24 | 24.58 | 26.05 | 25.3 | 452800.0 | 25.3 |
| 2020-06-11 | 26.82 | 25.0 | 26.76 | 25.07 | 406400.0 | 25.07 |
| 2020-06-10 | 28.23 | 27.54 | 28.23 | 27.8 | 411100.0 | 27.8 |
| 2020-06-09 | 28.5 | 27.66 | 27.83 | 28.16 | 341600.0 | 28.16 |
| 2020-06-08 | 28.49 | 27.72 | 27.72 | 28.14 | 435700.0 | 28.14 |
| 2020-06-05 | 28.32 | 27.19 | 27.54 | 27.7 | 488200.0 | 27.7 |
| 2020-06-04 | 27.63 | 26.79 | 26.89 | 26.99 | 367400.0 | 26.99 |
| 2020-06-03 | 28.23 | 27.2 | 27.7 | 27.55 | 515300.0 | 27.55 |
| 2020-06-02 | 28.4 | 27.28 | 27.88 | 27.72 | 1047400.0 | 27.72 |
| 2020-06-01 | 28.36 | 26.97 | 26.97 | 28.01 | 635600.0 | 28.01 |
| 2020-05-29 | 27.58 | 26.8 | 27.15 | 27.47 | 556400.0 | 27.47 |
| 2020-05-28 | 27.67 | 26.84 | 27.64 | 26.99 | 335400.0 | 26.99 |
| 2020-05-27 | 28.0 | 26.51 | 27.43 | 27.46 | 351100.0 | 27.46 |
| 2020-05-26 | 27.63 | 26.81 | 26.91 | 26.99 | 435600.0 | 26.99 |
| 2020-05-22 | 26.42 | 25.33 | 25.48 | 26.4 | 325500.0 | 26.4 |
| 2020-05-21 | 25.59 | 25.14 | 25.19 | 25.37 | 376300.0 | 25.37 |
| 2020-05-20 | 25.32 | 24.36 | 24.79 | 25.19 | 279000.0 | 25.19 |
| 2020-05-19 | 25.12 | 24.36 | 24.92 | 24.36 | 356000.0 | 24.36 |
| 2020-05-18 | 25.44 | 24.09 | 24.45 | 25.01 | 477800.0 | 25.01 |
| 2020-05-15 | 23.87 | 22.93 | 22.99 | 23.53 | 415900.0 | 23.53 |
| 2020-05-14 | 23.13 | 21.65 | 22.49 | 23.04 | 605100.0 | 23.04 |
| 2020-05-13 | 23.57 | 22.35 | 23.42 | 22.75 | 935000.0 | 22.75 |
| 2020-05-12 | 26.69 | 23.38 | 26.69 | 23.46 | 734900.0 | 23.46 |
| 2020-05-11 | 27.02 | 25.81 | 26.0 | 26.95 | 515200.0 | 26.95 |
| 2020-05-08 | 27.67 | 25.85 | 26.82 | 26.24 | 578300.0 | 26.24 |
| 2020-05-07 | 26.82 | 25.77 | 26.65 | 26.3 | 569000.0 | 26.3 |
| 2020-05-06 | 26.56 | 25.75 | 26.17 | 26.15 | 256600.0 | 26.15 |
| 2020-05-05 | 26.49 | 25.65 | 25.96 | 26.27 | 355600.0 | 26.27 |
| 2020-05-04 | 25.72 | 25.18 | 25.64 | 25.5 | 228700.0 | 25.5 |
| 2020-05-01 | 26.23 | 25.51 | 25.94 | 25.85 | 329000.0 | 25.85 |
| 2020-04-30 | 27.2 | 25.87 | 26.87 | 26.48 | 481900.0 | 26.48 |
| 2020-04-29 | 27.55 | 26.55 | 27.29 | 27.25 | 472700.0 | 27.25 |
| 2020-04-28 | 27.21 | 26.19 | 26.6 | 26.28 | 549500.0 | 26.28 |
| 2020-04-27 | 26.74 | 25.89 | 25.89 | 26.4 | 489400.0 | 26.4 |
| 2020-04-24 | 25.73 | 24.99 | 25.2 | 25.68 | 230800.0 | 25.68 |
| 2020-04-23 | 25.44 | 24.82 | 24.83 | 25.07 | 224200.0 | 25.07 |
| 2020-04-22 | 25.36 | 24.64 | 25.18 | 24.83 | 208800.0 | 24.83 |
| 2020-04-21 | 24.76 | 24.03 | 24.76 | 24.38 | 299900.0 | 24.38 |
| 2020-04-20 | 26.27 | 24.32 | 24.38 | 25.52 | 371700.0 | 25.52 |
| 2020-04-17 | 25.86 | 24.4 | 25.49 | 24.89 | 1185600.0 | 24.89 |
| 2020-04-16 | 26.4 | 24.21 | 25.9 | 25.11 | 621500.0 | 25.11 |
| 2020-04-15 | 26.97 | 25.79 | 26.47 | 25.91 | 532500.0 | 25.91 |
| 2020-04-14 | 28.19 | 27.2 | 28.19 | 27.34 | 630800.0 | 27.34 |
| 2020-04-13 | 28.93 | 27.34 | 28.53 | 27.45 | 507400.0 | 27.45 |
| 2020-04-09 | 29.31 | 28.17 | 28.64 | 28.73 | 565800.0 | 28.73 |
| 2020-04-08 | 28.47 | 25.62 | 26.79 | 28.21 | 575100.0 | 28.21 |
| 2020-04-07 | 27.62 | 25.93 | 26.85 | 26.4 | 473000.0 | 26.4 |
| 2020-04-06 | 26.3 | 23.52 | 25.0 | 26.14 | 547800.0 | 26.14 |
| 2020-04-03 | 24.23 | 23.4 | 23.75 | 24.1 | 582800.0 | 24.1 |
| 2020-04-02 | 24.12 | 22.68 | 22.68 | 23.92 | 625500.0 | 23.92 |
| 2020-04-01 | 23.53 | 22.02 | 22.93 | 22.8 | 389500.0 | 22.8 |
| 2020-03-31 | 24.06 | 22.87 | 23.64 | 23.67 | 542600.0 | 23.67 |
| 2020-03-30 | 23.84 | 22.4 | 22.75 | 23.6 | 900100.0 | 23.6 |
| 2020-03-27 | 23.61 | 22.24 | 23.27 | 22.47 | 666100.0 | 22.47 |
| 2020-03-26 | 24.11 | 22.54 | 22.54 | 23.91 | 710600.0 | 23.91 |
| 2020-03-25 | 23.57 | 21.85 | 22.35 | 22.26 | 541600.0 | 22.26 |
| 2020-03-24 | 23.23 | 21.25 | 21.9 | 22.33 | 446600.0 | 22.33 |
| 2020-03-23 | 21.32 | 19.5 | 21.32 | 20.72 | 510600.0 | 20.72 |
| 2020-03-20 | 24.47 | 20.35 | 22.76 | 20.82 | 1025900.0 | 20.82 |
| 2020-03-19 | 22.89 | 19.52 | 20.29 | 22.62 | 886100.0 | 22.62 |
| 2020-03-18 | 24.32 | 20.16 | 22.71 | 20.24 | 941000.0 | 20.24 |
| 2020-03-17 | 24.4 | 21.87 | 22.06 | 24.08 | 1093800.0 | 24.08 |
| 2020-03-16 | 23.11 | 19.11 | 19.67 | 21.87 | 1042200.0 | 21.87 |
| 2020-03-13 | 24.27 | 21.27 | 21.37 | 21.83 | 1067000.0 | 21.83 |
| 2020-03-12 | 21.24 | 19.58 | 20.3 | 20.31 | 761000.0 | 20.31 |
| 2020-03-11 | 23.16 | 21.64 | 22.84 | 21.89 | 475100.0 | 21.89 |
| 2020-03-10 | 24.06 | 22.5 | 23.5 | 23.5 | 620000.0 | 23.5 |
| 2020-03-09 | 24.39 | 22.55 | 23.25 | 22.72 | 591100.0 | 22.72 |
| 2020-03-06 | 25.65 | 24.56 | 25.04 | 25.07 | 470200.0 | 25.07 |
| 2020-03-05 | 26.57 | 25.6 | 26.1 | 25.98 | 545300.0 | 25.98 |
| 2020-03-04 | 26.91 | 25.73 | 26.11 | 26.84 | 518800.0 | 26.84 |
| 2020-03-03 | 26.73 | 25.17 | 26.03 | 25.72 | 652500.0 | 25.72 |
| 2020-03-02 | 26.11 | 24.76 | 25.81 | 26.07 | 774000.0 | 26.07 |
| 2020-02-28 | 26.12 | 25.14 | 25.31 | 25.7 | 785300.0 | 25.7 |
| 2020-02-27 | 27.48 | 26.26 | 26.88 | 26.28 | 580600.0 | 26.28 |
| 2020-02-26 | 28.55 | 27.45 | 28.1 | 27.54 | 563900.0 | 27.54 |
| 2020-02-25 | 29.12 | 27.87 | 28.87 | 27.93 | 575700.0 | 27.93 |
| 2020-02-24 | 29.21 | 28.27 | 28.51 | 28.83 | 450600.0 | 28.83 |
| 2020-02-21 | 29.62 | 29.07 | 29.47 | 29.59 | 477600.0 | 29.59 |
| 2020-02-20 | 29.48 | 28.9 | 29.08 | 29.38 | 313500.0 | 29.38 |
| 2020-02-19 | 29.45 | 28.7 | 28.91 | 29.23 | 385800.0 | 29.23 |
| 2020-02-18 | 29.52 | 28.7 | 29.27 | 28.86 | 380600.0 | 28.86 |