| 名前 | Occidental Petroleum Corporation Common Stock |
| ティッカー | OXY |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.95 | 25.88 | 26.66 | 26.46 | 19208200.0 | 26.46 |
| 2021-02-12 | 25.75 | 24.56 | 24.69 | 25.39 | 12382000.0 | 25.39 |
| 2021-02-11 | 25.41 | 24.08 | 25.4 | 24.98 | 15232200.0 | 24.98 |
| 2021-02-10 | 25.79 | 24.8 | 24.83 | 25.6 | 22400500.0 | 25.6 |
| 2021-02-09 | 25.15 | 24.1 | 24.6 | 24.65 | 20757100.0 | 24.65 |
| 2021-02-08 | 25.5 | 23.0 | 23.02 | 25.45 | 31510500.0 | 25.45 |
| 2021-02-05 | 23.14 | 22.2 | 22.83 | 22.56 | 13227600.0 | 22.56 |
| 2021-02-04 | 22.59 | 21.66 | 22.33 | 22.3 | 13247100.0 | 22.3 |
| 2021-02-03 | 22.16 | 20.87 | 20.98 | 22.02 | 18308300.0 | 22.02 |
| 2021-02-02 | 21.77 | 20.62 | 21.49 | 20.73 | 15513800.0 | 20.73 |
| 2021-02-01 | 20.75 | 19.8 | 20.63 | 20.39 | 13688000.0 | 20.39 |
| 2021-01-29 | 21.38 | 19.73 | 20.66 | 20.06 | 19971500.0 | 20.06 |
| 2021-01-28 | 21.49 | 20.23 | 20.8 | 20.95 | 16438200.0 | 20.95 |
| 2021-01-27 | 21.66 | 19.46 | 19.99 | 20.58 | 25688400.0 | 20.58 |
| 2021-01-26 | 22.42 | 20.35 | 21.9 | 20.38 | 19138100.0 | 20.38 |
| 2021-01-25 | 21.62 | 20.67 | 21.0 | 21.51 | 15398900.0 | 21.51 |
| 2021-01-22 | 21.6 | 20.26 | 20.67 | 21.49 | 17640700.0 | 21.49 |
| 2021-01-21 | 22.99 | 21.44 | 22.91 | 21.54 | 19333300.0 | 21.54 |
| 2021-01-20 | 23.53 | 22.75 | 23.27 | 23.02 | 14737000.0 | 23.02 |
| 2021-01-19 | 23.75 | 22.87 | 23.05 | 23.07 | 21931400.0 | 23.07 |
| 2021-01-15 | 23.71 | 22.36 | 23.45 | 22.39 | 24701700.0 | 22.39 |
| 2021-01-14 | 24.6 | 22.62 | 22.84 | 24.24 | 29879100.0 | 24.24 |
| 2021-01-13 | 22.78 | 22.13 | 22.69 | 22.33 | 19527000.0 | 22.33 |
| 2021-01-12 | 22.79 | 20.27 | 20.59 | 22.62 | 37326600.0 | 22.62 |
| 2021-01-11 | 20.18 | 19.0 | 19.25 | 20.08 | 15165900.0 | 20.08 |
| 2021-01-08 | 21.03 | 19.87 | 20.88 | 20.08 | 18277900.0 | 20.08 |
| 2021-01-07 | 21.15 | 20.03 | 20.21 | 20.57 | 24299300.0 | 20.57 |
| 2021-01-06 | 20.28 | 18.97 | 19.52 | 20.0 | 37156400.0 | 20.0 |
| 2021-01-05 | 19.95 | 17.65 | 17.8 | 19.21 | 37293800.0 | 19.21 |
| 2021-01-04 | 17.98 | 17.32 | 17.75 | 17.45 | 18497800.0 | 17.45 |
| 2020-12-31 | 17.92 | 17.3 | 17.81 | 17.31 | 15181700.0 | 17.31 |
| 2020-12-30 | 18.14 | 17.14 | 17.21 | 17.91 | 16517200.0 | 17.91 |
| 2020-12-29 | 17.79 | 17.09 | 17.59 | 17.24 | 18074000.0 | 17.24 |
| 2020-12-28 | 18.11 | 17.35 | 17.72 | 17.4 | 14617500.0 | 17.4 |
| 2020-12-24 | 18.17 | 17.4 | 18.17 | 17.67 | 9203900.0 | 17.67 |
| 2020-12-23 | 18.39 | 17.05 | 17.13 | 17.89 | 24012800.0 | 17.89 |
| 2020-12-22 | 17.57 | 16.88 | 17.5 | 16.92 | 21507600.0 | 16.92 |
| 2020-12-21 | 18.03 | 16.94 | 17.01 | 17.47 | 29666900.0 | 17.47 |
| 2020-12-18 | 19.48 | 18.45 | 19.07 | 18.52 | 38206600.0 | 18.52 |
| 2020-12-17 | 19.77 | 19.1 | 19.72 | 19.18 | 17630800.0 | 19.18 |
| 2020-12-16 | 19.88 | 19.24 | 19.77 | 19.45 | 17050800.0 | 19.45 |
| 2020-12-15 | 20.18 | 18.82 | 19.56 | 19.84 | 26899300.0 | 19.84 |
| 2020-12-14 | 21.65 | 19.08 | 21.43 | 19.17 | 36149200.0 | 19.17 |
| 2020-12-11 | 21.35 | 20.35 | 21.21 | 20.89 | 30941000.0 | 20.89 |
| 2020-12-10 | 21.61 | 19.3 | 19.4 | 21.31 | 52292600.0 | 21.31 |
| 2020-12-09 | 20.4 | 18.82 | 19.65 | 19.39 | 44634800.0 | 19.39 |
| 2020-12-08 | 19.3 | 17.82 | 17.86 | 19.13 | 32923800.0 | 19.12 |
| 2020-12-07 | 18.68 | 17.55 | 17.83 | 18.19 | 32247800.0 | 18.18 |
| 2020-12-04 | 18.61 | 16.9 | 16.91 | 18.59 | 52874500.0 | 18.58 |
| 2020-12-03 | 16.74 | 15.66 | 16.03 | 16.39 | 26614800.0 | 16.38 |
| 2020-12-02 | 16.51 | 14.77 | 14.92 | 15.89 | 33045500.0 | 15.88 |
| 2020-12-01 | 16.14 | 14.97 | 15.9 | 15.13 | 31362700.0 | 15.12 |
| 2020-11-30 | 16.55 | 15.72 | 16.24 | 15.76 | 31056400.0 | 15.75 |
| 2020-11-27 | 16.95 | 16.34 | 16.72 | 16.56 | 13272500.0 | 16.55 |
| 2020-11-25 | 17.1 | 15.94 | 16.65 | 16.72 | 29706200.0 | 16.71 |
| 2020-11-24 | 17.27 | 16.31 | 16.97 | 16.78 | 54355000.0 | 16.77 |
| 2020-11-23 | 15.81 | 13.83 | 13.85 | 15.76 | 44957100.0 | 15.75 |
| 2020-11-20 | 13.71 | 13.3 | 13.69 | 13.49 | 20149800.0 | 13.48 |
| 2020-11-19 | 13.42 | 12.56 | 12.67 | 13.36 | 20162700.0 | 13.35 |
| 2020-11-18 | 13.72 | 12.86 | 13.08 | 12.87 | 29659900.0 | 12.86 |
| 2020-11-17 | 12.99 | 12.26 | 12.36 | 12.99 | 18665700.0 | 12.98 |
| 2020-11-16 | 12.71 | 12.25 | 12.5 | 12.7 | 24354800.0 | 12.69 |
| 2020-11-13 | 11.93 | 11.37 | 11.4 | 11.8 | 16880400.0 | 11.79 |
| 2020-11-12 | 11.96 | 11.19 | 11.58 | 11.31 | 19566200.0 | 11.3 |
| 2020-11-11 | 12.7 | 11.74 | 12.69 | 11.9 | 28596700.0 | 11.89 |
| 2020-11-10 | 12.45 | 11.65 | 12.08 | 12.38 | 31413900.0 | 12.37 |
| 2020-11-09 | 12.7 | 11.44 | 11.55 | 12.23 | 60444800.0 | 12.22 |
| 2020-11-06 | 10.47 | 9.94 | 10.34 | 10.01 | 21645300.0 | 10.0 |
| 2020-11-05 | 10.62 | 9.77 | 9.77 | 10.47 | 35111200.0 | 10.46 |
| 2020-11-04 | 9.99 | 9.32 | 9.66 | 9.81 | 22377000.0 | 9.8 |
| 2020-11-03 | 10.01 | 9.59 | 9.89 | 9.69 | 19259100.0 | 9.68 |
| 2020-11-02 | 9.8 | 9.03 | 9.26 | 9.65 | 28544100.0 | 9.64 |
| 2020-10-30 | 9.19 | 8.85 | 9.0 | 9.13 | 23078900.0 | 9.13 |
| 2020-10-29 | 9.18 | 8.52 | 8.7 | 9.13 | 28731900.0 | 9.13 |
| 2020-10-28 | 9.16 | 8.78 | 8.98 | 8.88 | 30986800.0 | 8.88 |
| 2020-10-27 | 9.5 | 9.27 | 9.4 | 9.27 | 20727700.0 | 9.27 |
| 2020-10-26 | 9.84 | 9.34 | 9.79 | 9.46 | 26754800.0 | 9.46 |
| 2020-10-23 | 10.36 | 9.9 | 10.25 | 10.02 | 19872400.0 | 10.01 |
| 2020-10-22 | 10.2 | 9.66 | 9.7 | 10.17 | 25219200.0 | 10.16 |
| 2020-10-21 | 9.96 | 9.66 | 9.86 | 9.66 | 22783400.0 | 9.65 |
| 2020-10-20 | 10.2 | 9.83 | 9.92 | 10.07 | 17400100.0 | 10.06 |
| 2020-10-19 | 10.21 | 9.81 | 10.19 | 9.82 | 22074700.0 | 9.81 |
| 2020-10-16 | 10.53 | 10.07 | 10.51 | 10.09 | 19244700.0 | 10.08 |
| 2020-10-15 | 10.61 | 10.0 | 10.23 | 10.61 | 18906900.0 | 10.6 |
| 2020-10-14 | 10.95 | 10.44 | 10.52 | 10.45 | 20106700.0 | 10.44 |
| 2020-10-13 | 10.96 | 10.44 | 10.76 | 10.52 | 15524300.0 | 10.51 |
| 2020-10-12 | 10.85 | 10.4 | 10.64 | 10.81 | 18540200.0 | 10.8 |
| 2020-10-09 | 11.34 | 10.74 | 11.2 | 10.82 | 26633400.0 | 10.81 |
| 2020-10-08 | 11.2 | 10.33 | 10.41 | 11.18 | 27490300.0 | 11.17 |
| 2020-10-07 | 10.32 | 10.12 | 10.23 | 10.28 | 17454800.0 | 10.27 |
| 2020-10-06 | 10.78 | 10.04 | 10.67 | 10.13 | 29493800.0 | 10.12 |
| 2020-10-05 | 10.52 | 10.01 | 10.1 | 10.51 | 24671000.0 | 10.5 |
| 2020-10-02 | 9.9 | 9.23 | 9.25 | 9.87 | 28572300.0 | 9.86 |
| 2020-10-01 | 9.98 | 9.57 | 9.97 | 9.68 | 32990300.0 | 9.67 |
| 2020-09-30 | 10.27 | 9.94 | 10.02 | 10.01 | 23346300.0 | 10.0 |
| 2020-09-29 | 10.35 | 9.87 | 10.34 | 9.99 | 29525300.0 | 9.98 |
| 2020-09-28 | 10.65 | 10.31 | 10.42 | 10.34 | 22622600.0 | 10.33 |
| 2020-09-25 | 10.58 | 10.11 | 10.46 | 10.22 | 30812500.0 | 10.21 |
| 2020-09-24 | 10.87 | 10.16 | 10.34 | 10.64 | 22870400.0 | 10.63 |
| 2020-09-23 | 11.27 | 10.39 | 11.13 | 10.41 | 24502800.0 | 10.4 |
| 2020-09-22 | 11.59 | 11.03 | 11.33 | 11.08 | 17454800.0 | 11.07 |
| 2020-09-21 | 11.32 | 10.9 | 11.09 | 11.29 | 23028100.0 | 11.28 |
| 2020-09-18 | 12.09 | 11.47 | 11.79 | 11.65 | 40722900.0 | 11.64 |
| 2020-09-17 | 12.03 | 11.17 | 11.2 | 11.86 | 27860600.0 | 11.85 |
| 2020-09-16 | 12.03 | 10.66 | 10.87 | 11.64 | 53161800.0 | 11.63 |
| 2020-09-15 | 10.89 | 10.2 | 10.23 | 10.71 | 34684800.0 | 10.7 |
| 2020-09-14 | 10.38 | 9.93 | 10.22 | 10.17 | 25198900.0 | 10.16 |
| 2020-09-11 | 10.36 | 9.83 | 10.19 | 10.22 | 35175700.0 | 10.2 |
| 2020-09-10 | 11.08 | 10.18 | 11.05 | 10.19 | 43466300.0 | 10.17 |
| 2020-09-09 | 11.21 | 10.9 | 11.21 | 11.07 | 22103500.0 | 11.05 |
| 2020-09-08 | 11.98 | 11.02 | 11.87 | 11.06 | 36644800.0 | 11.04 |
| 2020-09-04 | 12.84 | 12.12 | 12.72 | 12.25 | 22767800.0 | 12.23 |
| 2020-09-03 | 12.9 | 12.35 | 12.35 | 12.59 | 26076900.0 | 12.57 |
| 2020-09-02 | 12.66 | 12.28 | 12.32 | 12.4 | 19131800.0 | 12.38 |
| 2020-09-01 | 12.62 | 12.33 | 12.59 | 12.48 | 23054200.0 | 12.46 |
| 2020-08-31 | 13.17 | 12.73 | 13.16 | 12.74 | 17913800.0 | 12.72 |
| 2020-08-28 | 13.23 | 12.89 | 12.96 | 13.13 | 14105800.0 | 13.11 |
| 2020-08-27 | 13.14 | 12.72 | 13.02 | 13.04 | 20130100.0 | 13.02 |
| 2020-08-26 | 13.47 | 12.95 | 13.42 | 12.96 | 19787700.0 | 12.94 |
| 2020-08-25 | 14.03 | 13.31 | 13.81 | 13.51 | 16296300.0 | 13.49 |
| 2020-08-24 | 13.73 | 13.03 | 13.13 | 13.62 | 18722900.0 | 13.6 |
| 2020-08-21 | 13.42 | 12.93 | 13.39 | 13.16 | 22666000.0 | 13.14 |
| 2020-08-20 | 13.73 | 13.25 | 13.52 | 13.4 | 21869700.0 | 13.38 |
| 2020-08-19 | 14.12 | 13.75 | 13.93 | 13.82 | 18143400.0 | 13.8 |
| 2020-08-18 | 14.19 | 13.83 | 13.93 | 13.95 | 16758400.0 | 13.93 |
| 2020-08-17 | 14.51 | 13.73 | 14.47 | 13.91 | 31062500.0 | 13.89 |
| 2020-08-14 | 14.72 | 14.36 | 14.5 | 14.64 | 21267200.0 | 14.62 |
| 2020-08-13 | 15.25 | 14.54 | 14.95 | 14.6 | 28459100.0 | 14.58 |
| 2020-08-12 | 15.55 | 14.85 | 15.5 | 14.92 | 31798800.0 | 14.9 |
| 2020-08-11 | 16.74 | 15.1 | 16.44 | 15.16 | 41894000.0 | 15.14 |
| 2020-08-10 | 16.48 | 15.62 | 15.67 | 16.48 | 26718500.0 | 16.46 |
| 2020-08-07 | 15.56 | 14.96 | 15.46 | 15.45 | 20949800.0 | 15.43 |
| 2020-08-06 | 16.01 | 15.39 | 15.91 | 15.45 | 18745100.0 | 15.43 |
| 2020-08-05 | 16.49 | 15.86 | 16.42 | 15.94 | 24675500.0 | 15.92 |
| 2020-08-04 | 16.0 | 15.13 | 15.15 | 15.74 | 21703200.0 | 15.72 |
| 2020-08-03 | 15.76 | 15.1 | 15.75 | 15.25 | 22888000.0 | 15.23 |
| 2020-07-31 | 16.55 | 15.41 | 16.55 | 15.74 | 15454900.0 | 15.72 |
| 2020-07-30 | 16.63 | 15.75 | 16.55 | 15.77 | 29336400.0 | 15.75 |
| 2020-07-29 | 17.04 | 16.45 | 16.53 | 17.03 | 16384000.0 | 17.0 |
| 2020-07-28 | 16.78 | 16.31 | 16.48 | 16.35 | 12859500.0 | 16.33 |
| 2020-07-27 | 16.9 | 16.41 | 16.73 | 16.7 | 13963300.0 | 16.67 |
| 2020-07-24 | 17.28 | 16.63 | 16.82 | 16.74 | 12779100.0 | 16.71 |
| 2020-07-23 | 17.08 | 16.57 | 16.71 | 16.82 | 14044100.0 | 16.79 |
| 2020-07-22 | 17.14 | 16.65 | 17.12 | 16.95 | 16994300.0 | 16.92 |
| 2020-07-21 | 18.03 | 16.07 | 16.12 | 17.41 | 44473200.0 | 17.38 |
| 2020-07-20 | 16.45 | 15.68 | 16.25 | 15.69 | 21260200.0 | 15.67 |
| 2020-07-17 | 17.35 | 16.16 | 17.04 | 16.28 | 21065900.0 | 16.26 |
| 2020-07-16 | 17.4 | 16.57 | 16.9 | 17.01 | 15463000.0 | 16.98 |
| 2020-07-15 | 17.73 | 16.9 | 17.29 | 17.18 | 22801400.0 | 17.15 |
| 2020-07-14 | 16.76 | 15.75 | 15.95 | 16.68 | 19740500.0 | 16.65 |
| 2020-07-13 | 16.81 | 16.0 | 16.76 | 16.16 | 21665700.0 | 16.14 |
| 2020-07-10 | 16.75 | 15.95 | 16.06 | 16.71 | 17584200.0 | 16.68 |
| 2020-07-09 | 17.26 | 16.26 | 17.2 | 16.28 | 22124600.0 | 16.26 |
| 2020-07-08 | 17.47 | 16.71 | 17.27 | 17.28 | 20482300.0 | 17.25 |
| 2020-07-07 | 17.94 | 17.14 | 17.9 | 17.15 | 20117700.0 | 17.12 |
| 2020-07-06 | 18.54 | 17.78 | 18.21 | 18.18 | 23933200.0 | 18.15 |
| 2020-07-02 | 18.63 | 17.61 | 17.92 | 17.78 | 28133200.0 | 17.75 |
| 2020-07-01 | 18.83 | 17.41 | 18.32 | 17.41 | 32856700.0 | 17.38 |
| 2020-06-30 | 18.35 | 17.27 | 17.77 | 18.3 | 26525200.0 | 18.27 |
| 2020-06-29 | 18.01 | 17.34 | 17.85 | 17.86 | 24504500.0 | 17.83 |
| 2020-06-26 | 18.35 | 17.35 | 18.2 | 17.69 | 31831900.0 | 17.66 |
| 2020-06-25 | 18.9 | 17.55 | 17.8 | 18.54 | 23327600.0 | 18.51 |
| 2020-06-24 | 19.32 | 17.67 | 19.24 | 18.0 | 32322000.0 | 17.97 |
| 2020-06-23 | 20.52 | 19.63 | 20.26 | 19.79 | 33856800.0 | 19.76 |
| 2020-06-22 | 20.11 | 19.39 | 19.85 | 19.91 | 30116700.0 | 19.88 |
| 2020-06-19 | 20.96 | 19.67 | 20.7 | 19.71 | 70262400.0 | 19.68 |
| 2020-06-18 | 20.32 | 18.65 | 18.82 | 19.67 | 36051700.0 | 19.64 |
| 2020-06-17 | 20.05 | 19.04 | 19.91 | 19.04 | 38259600.0 | 19.01 |
| 2020-06-16 | 20.95 | 19.13 | 20.47 | 20.29 | 57505000.0 | 20.26 |
| 2020-06-15 | 19.46 | 17.1 | 17.34 | 19.05 | 46134000.0 | 19.02 |
| 2020-06-12 | 19.6 | 17.65 | 18.88 | 18.5 | 44877500.0 | 18.47 |
| 2020-06-11 | 19.18 | 17.26 | 17.84 | 17.41 | 61262900.0 | 17.37 |
| 2020-06-10 | 22.35 | 20.75 | 22.02 | 20.76 | 50740500.0 | 20.72 |
| 2020-06-09 | 23.46 | 20.48 | 22.75 | 23.18 | 71936800.0 | 23.13 |
| 2020-06-08 | 24.5 | 22.0 | 23.53 | 24.4 | 131285800.0 | 24.35 |
| 2020-06-05 | 20.85 | 17.81 | 17.9 | 20.79 | 119073400.0 | 20.75 |
| 2020-06-04 | 15.7 | 14.59 | 15.08 | 15.55 | 39027900.0 | 15.52 |
| 2020-06-03 | 15.61 | 15.04 | 15.34 | 15.45 | 41191600.0 | 15.42 |
| 2020-06-02 | 14.75 | 13.91 | 14.02 | 14.75 | 40165900.0 | 14.72 |
| 2020-06-01 | 13.9 | 12.67 | 12.9 | 13.81 | 36714900.0 | 13.78 |
| 2020-05-29 | 13.54 | 12.72 | 13.54 | 12.95 | 61378500.0 | 12.92 |
| 2020-05-28 | 14.43 | 13.56 | 14.39 | 13.64 | 39856900.0 | 13.61 |
| 2020-05-27 | 14.7 | 13.81 | 14.7 | 14.42 | 31403000.0 | 14.39 |
| 2020-05-26 | 14.77 | 14.21 | 14.7 | 14.4 | 28033000.0 | 14.37 |
| 2020-05-22 | 14.24 | 13.67 | 14.16 | 14.13 | 26334300.0 | 14.1 |
| 2020-05-21 | 15.16 | 14.19 | 15.0 | 14.25 | 35671400.0 | 14.22 |
| 2020-05-20 | 15.15 | 14.56 | 14.74 | 14.99 | 29203100.0 | 14.96 |
| 2020-05-19 | 15.19 | 14.36 | 15.19 | 14.37 | 28708600.0 | 14.34 |
| 2020-05-18 | 15.23 | 14.66 | 14.8 | 15.07 | 39943800.0 | 15.04 |
| 2020-05-15 | 14.28 | 13.51 | 13.69 | 13.82 | 27756400.0 | 13.79 |
| 2020-05-14 | 14.15 | 12.75 | 13.15 | 13.76 | 32064000.0 | 13.73 |
| 2020-05-13 | 14.65 | 13.28 | 14.65 | 13.44 | 35258100.0 | 13.41 |
| 2020-05-12 | 15.38 | 14.56 | 15.26 | 14.58 | 27103700.0 | 14.55 |
| 2020-05-11 | 15.25 | 14.64 | 14.89 | 15.03 | 22899400.0 | 15.0 |
| 2020-05-08 | 15.05 | 14.1 | 14.31 | 15.02 | 31352400.0 | 14.99 |
| 2020-05-07 | 14.52 | 13.7 | 13.86 | 13.88 | 35565400.0 | 13.85 |
| 2020-05-06 | 15.96 | 13.39 | 15.51 | 13.4 | 57659000.0 | 13.37 |
| 2020-05-05 | 16.81 | 15.0 | 16.46 | 15.32 | 49502200.0 | 15.29 |
| 2020-05-04 | 15.57 | 14.16 | 14.37 | 15.52 | 37197400.0 | 15.49 |
| 2020-05-01 | 16.42 | 15.09 | 16.02 | 15.24 | 36902400.0 | 15.21 |
| 2020-04-30 | 17.24 | 15.85 | 16.89 | 16.6 | 44491700.0 | 16.57 |
| 2020-04-29 | 16.88 | 15.82 | 15.94 | 16.78 | 59582800.0 | 16.75 |
| 2020-04-28 | 15.26 | 14.3 | 14.46 | 15.17 | 46179400.0 | 15.14 |
| 2020-04-27 | 14.29 | 12.75 | 13.35 | 14.15 | 39972500.0 | 14.12 |
| 2020-04-24 | 14.5 | 13.48 | 14.18 | 13.81 | 41030000.0 | 13.78 |
| 2020-04-23 | 14.4 | 13.36 | 13.42 | 13.87 | 55054600.0 | 13.84 |
| 2020-04-22 | 13.37 | 12.75 | 13.08 | 13.02 | 44568100.0 | 12.99 |
| 2020-04-21 | 12.39 | 11.5 | 12.0 | 12.34 | 62591200.0 | 12.31 |
| 2020-04-20 | 13.22 | 11.9 | 12.04 | 12.59 | 74975500.0 | 12.56 |
| 2020-04-17 | 13.65 | 12.25 | 12.33 | 13.63 | 51691000.0 | 13.6 |
| 2020-04-16 | 13.66 | 12.16 | 13.63 | 12.2 | 40453900.0 | 12.17 |
| 2020-04-15 | 13.9 | 13.0 | 13.9 | 13.61 | 47465200.0 | 13.58 |
| 2020-04-14 | 15.82 | 14.64 | 15.4 | 14.9 | 40661000.0 | 14.87 |
| 2020-04-13 | 16.02 | 14.77 | 15.96 | 15.33 | 43697500.0 | 15.3 |
| 2020-04-09 | 18.27 | 14.27 | 16.7 | 15.36 | 110851100.0 | 15.33 |
| 2020-04-08 | 15.68 | 14.05 | 14.2 | 15.56 | 48988600.0 | 15.53 |
| 2020-04-07 | 15.2 | 13.62 | 14.18 | 13.84 | 54728600.0 | 13.81 |
| 2020-04-06 | 13.5 | 12.43 | 12.6 | 13.44 | 52068100.0 | 13.41 |
| 2020-04-03 | 14.2 | 11.51 | 13.83 | 13.0 | 92062300.0 | 12.97 |
| 2020-04-02 | 13.91 | 11.2 | 11.48 | 12.77 | 79141600.0 | 12.74 |
| 2020-04-01 | 11.17 | 10.12 | 11.04 | 10.74 | 39837200.0 | 10.72 |
| 2020-03-31 | 12.08 | 11.11 | 11.52 | 11.58 | 35568400.0 | 11.56 |
| 2020-03-30 | 11.45 | 10.2 | 11.32 | 11.01 | 44717600.0 | 10.99 |
| 2020-03-27 | 12.38 | 11.49 | 12.04 | 11.61 | 34675600.0 | 11.59 |
| 2020-03-26 | 15.29 | 12.0 | 12.05 | 12.83 | 70253700.0 | 12.8 |
| 2020-03-25 | 12.64 | 10.22 | 11.25 | 12.0 | 55409600.0 | 11.98 |
| 2020-03-24 | 10.77 | 9.7 | 10.4 | 10.72 | 42020600.0 | 10.7 |
| 2020-03-23 | 10.29 | 9.47 | 10.25 | 9.69 | 36784000.0 | 9.67 |
| 2020-03-20 | 11.18 | 9.55 | 11.15 | 10.23 | 50833300.0 | 10.21 |
| 2020-03-19 | 10.98 | 9.4 | 10.41 | 10.83 | 38092500.0 | 10.81 |
| 2020-03-18 | 10.84 | 9.0 | 10.45 | 10.53 | 41257200.0 | 10.51 |
| 2020-03-17 | 12.81 | 11.05 | 12.38 | 11.34 | 34731500.0 | 11.32 |
| 2020-03-16 | 13.68 | 11.2 | 11.4 | 12.02 | 37309700.0 | 12.0 |
| 2020-03-13 | 14.56 | 11.59 | 13.31 | 14.26 | 64910400.0 | 14.23 |
| 2020-03-12 | 14.84 | 9.44 | 10.23 | 11.89 | 73141800.0 | 11.87 |
| 2020-03-11 | 13.4 | 11.7 | 13.12 | 11.8 | 70436000.0 | 11.78 |
| 2020-03-10 | 15.5 | 12.58 | 15.4 | 14.34 | 110525300.0 | 14.31 |
| 2020-03-09 | 19.19 | 12.04 | 15.58 | 12.51 | 104930300.0 | 12.48 |
| 2020-03-06 | 30.21 | 26.27 | 30.16 | 26.86 | 38969100.0 | 26.02 |
| 2020-03-05 | 32.76 | 31.09 | 32.5 | 31.48 | 19218000.0 | 30.49 |
| 2020-03-04 | 33.25 | 31.88 | 33.25 | 32.93 | 14006600.0 | 31.9 |
| 2020-03-03 | 34.63 | 32.31 | 33.05 | 32.99 | 19991600.0 | 31.95 |
| 2020-03-02 | 33.66 | 31.7 | 33.58 | 32.95 | 17223700.0 | 31.91 |
| 2020-02-28 | 32.78 | 29.64 | 31.48 | 32.74 | 24190100.0 | 31.71 |
| 2020-02-27 | 33.57 | 31.16 | 33.17 | 31.81 | 23516900.0 | 30.81 |
| 2020-02-26 | 36.44 | 34.19 | 36.27 | 34.22 | 22683000.0 | 33.14 |
| 2020-02-25 | 39.62 | 36.0 | 39.54 | 36.19 | 22058600.0 | 35.05 |
| 2020-02-24 | 40.55 | 39.48 | 40.5 | 39.48 | 12503100.0 | 38.24 |
| 2020-02-21 | 42.57 | 41.83 | 42.55 | 42.12 | 8921100.0 | 40.8 |
| 2020-02-20 | 43.6 | 42.46 | 42.7 | 42.97 | 7728900.0 | 41.62 |
| 2020-02-19 | 42.72 | 41.53 | 41.86 | 42.51 | 7536300.0 | 41.17 |
| 2020-02-18 | 41.69 | 40.98 | 41.6 | 41.56 | 9519200.0 | 40.25 |