| 名前 | EchoStar Corporation Common Stock |
| ティッカー | SATS |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.2 | 23.22 | 23.94 | 23.33 | 592800.0 | 23.33 |
| 2021-02-12 | 24.25 | 23.39 | 24.09 | 23.6 | 485600.0 | 23.6 |
| 2021-02-11 | 24.18 | 23.32 | 23.93 | 23.95 | 980200.0 | 23.95 |
| 2021-02-10 | 24.96 | 23.68 | 24.83 | 23.83 | 676800.0 | 23.83 |
| 2021-02-09 | 24.91 | 23.57 | 23.89 | 24.73 | 633300.0 | 24.73 |
| 2021-02-08 | 24.71 | 23.5 | 23.5 | 24.01 | 889200.0 | 24.01 |
| 2021-02-05 | 23.45 | 23.04 | 23.36 | 23.27 | 755000.0 | 23.27 |
| 2021-02-04 | 23.25 | 22.73 | 23.0 | 23.11 | 519700.0 | 23.11 |
| 2021-02-03 | 22.62 | 22.0 | 22.05 | 22.54 | 505400.0 | 22.54 |
| 2021-02-02 | 22.54 | 21.85 | 22.1 | 21.95 | 521000.0 | 21.95 |
| 2021-02-01 | 21.97 | 21.09 | 21.11 | 21.81 | 707700.0 | 21.81 |
| 2021-01-29 | 22.02 | 20.65 | 21.4 | 20.94 | 977000.0 | 20.94 |
| 2021-01-28 | 21.95 | 21.02 | 21.34 | 21.05 | 1067800.0 | 21.05 |
| 2021-01-27 | 22.4 | 21.38 | 22.35 | 21.4 | 1527400.0 | 21.4 |
| 2021-01-26 | 23.53 | 22.52 | 23.34 | 22.68 | 1201300.0 | 22.68 |
| 2021-01-25 | 23.63 | 22.87 | 23.08 | 23.01 | 810200.0 | 23.01 |
| 2021-01-22 | 23.41 | 22.78 | 23.26 | 23.08 | 747600.0 | 23.08 |
| 2021-01-21 | 24.3 | 23.42 | 24.18 | 23.45 | 875600.0 | 23.45 |
| 2021-01-20 | 24.81 | 23.74 | 24.54 | 24.18 | 659600.0 | 24.18 |
| 2021-01-19 | 24.62 | 23.36 | 24.17 | 24.34 | 1080600.0 | 24.34 |
| 2021-01-15 | 24.96 | 23.72 | 24.4 | 23.9 | 779100.0 | 23.9 |
| 2021-01-14 | 25.08 | 22.25 | 22.39 | 24.39 | 2013600.0 | 24.39 |
| 2021-01-13 | 22.92 | 22.07 | 22.92 | 22.12 | 404300.0 | 22.12 |
| 2021-01-12 | 22.93 | 22.24 | 22.46 | 22.84 | 461900.0 | 22.84 |
| 2021-01-11 | 22.4 | 22.04 | 22.04 | 22.23 | 494400.0 | 22.23 |
| 2021-01-08 | 23.53 | 22.24 | 23.03 | 22.42 | 764700.0 | 22.42 |
| 2021-01-07 | 23.2 | 21.22 | 21.56 | 23.1 | 1824100.0 | 23.1 |
| 2021-01-06 | 21.77 | 21.17 | 21.17 | 21.53 | 786000.0 | 21.53 |
| 2021-01-05 | 21.1 | 20.56 | 20.73 | 20.95 | 1108800.0 | 20.95 |
| 2021-01-04 | 21.4 | 20.51 | 21.29 | 20.93 | 796000.0 | 20.93 |
| 2020-12-31 | 21.28 | 20.54 | 20.85 | 21.19 | 546200.0 | 21.19 |
| 2020-12-30 | 21.5 | 20.79 | 21.27 | 20.89 | 407500.0 | 20.89 |
| 2020-12-29 | 22.23 | 21.22 | 22.2 | 21.29 | 556200.0 | 21.29 |
| 2020-12-28 | 22.2 | 21.54 | 21.54 | 22.03 | 948400.0 | 22.03 |
| 2020-12-24 | 21.59 | 20.98 | 21.39 | 21.4 | 276800.0 | 21.4 |
| 2020-12-23 | 21.53 | 20.72 | 20.8 | 21.39 | 1170100.0 | 21.39 |
| 2020-12-22 | 20.78 | 19.96 | 20.05 | 20.69 | 963600.0 | 20.69 |
| 2020-12-21 | 20.35 | 19.75 | 20.0 | 19.94 | 1059700.0 | 19.94 |
| 2020-12-18 | 20.74 | 20.17 | 20.5 | 20.39 | 1234900.0 | 20.39 |
| 2020-12-17 | 20.84 | 20.12 | 20.71 | 20.36 | 1130900.0 | 20.36 |
| 2020-12-16 | 21.38 | 20.33 | 21.11 | 20.7 | 1085500.0 | 20.7 |
| 2020-12-15 | 21.51 | 20.73 | 21.46 | 21.18 | 1207700.0 | 21.18 |
| 2020-12-14 | 21.94 | 21.26 | 21.58 | 21.36 | 1536000.0 | 21.36 |
| 2020-12-11 | 22.0 | 21.19 | 21.91 | 21.44 | 1433700.0 | 21.44 |
| 2020-12-10 | 22.71 | 21.95 | 22.41 | 22.0 | 906000.0 | 22.0 |
| 2020-12-09 | 23.06 | 22.21 | 22.52 | 22.64 | 1483100.0 | 22.64 |
| 2020-12-08 | 23.0 | 22.03 | 23.0 | 22.46 | 1347700.0 | 22.46 |
| 2020-12-07 | 23.66 | 22.48 | 23.5 | 22.53 | 1076500.0 | 22.53 |
| 2020-12-04 | 24.28 | 23.37 | 23.74 | 23.62 | 575600.0 | 23.62 |
| 2020-12-03 | 24.12 | 23.46 | 23.54 | 23.69 | 739300.0 | 23.69 |
| 2020-12-02 | 23.67 | 22.77 | 23.16 | 23.49 | 653100.0 | 23.49 |
| 2020-12-01 | 24.4 | 23.09 | 24.4 | 23.22 | 735000.0 | 23.22 |
| 2020-11-30 | 24.78 | 23.66 | 24.78 | 23.77 | 561000.0 | 23.77 |
| 2020-11-27 | 24.86 | 24.23 | 24.35 | 24.71 | 320200.0 | 24.71 |
| 2020-11-25 | 25.19 | 24.15 | 25.01 | 24.25 | 531200.0 | 24.25 |
| 2020-11-24 | 25.67 | 24.49 | 24.52 | 25.09 | 643600.0 | 25.09 |
| 2020-11-23 | 24.45 | 24.08 | 24.14 | 24.32 | 683300.0 | 24.32 |
| 2020-11-20 | 24.56 | 24.0 | 24.53 | 24.02 | 522500.0 | 24.02 |
| 2020-11-19 | 25.24 | 24.44 | 25.23 | 24.5 | 420700.0 | 24.5 |
| 2020-11-18 | 26.5 | 25.1 | 26.41 | 25.23 | 316900.0 | 25.23 |
| 2020-11-17 | 26.5 | 26.05 | 26.4 | 26.21 | 515800.0 | 26.21 |
| 2020-11-16 | 27.0 | 26.11 | 26.67 | 26.83 | 600800.0 | 26.83 |
| 2020-11-13 | 26.03 | 25.22 | 25.33 | 25.7 | 279800.0 | 25.7 |
| 2020-11-12 | 25.48 | 24.68 | 25.18 | 24.95 | 226400.0 | 24.95 |
| 2020-11-11 | 25.55 | 24.85 | 25.35 | 25.48 | 223500.0 | 25.48 |
| 2020-11-10 | 25.93 | 24.78 | 25.54 | 25.3 | 360600.0 | 25.3 |
| 2020-11-09 | 26.86 | 25.25 | 26.02 | 25.54 | 450000.0 | 25.54 |
| 2020-11-06 | 25.11 | 24.3 | 24.73 | 24.54 | 617100.0 | 24.54 |
| 2020-11-05 | 24.8 | 22.53 | 23.99 | 24.44 | 1401900.0 | 24.44 |
| 2020-11-04 | 24.47 | 23.04 | 24.35 | 23.12 | 989200.0 | 23.12 |
| 2020-11-03 | 24.67 | 24.01 | 24.24 | 24.53 | 981100.0 | 24.53 |
| 2020-11-02 | 23.68 | 22.97 | 23.39 | 23.67 | 218600.0 | 23.67 |
| 2020-10-30 | 23.65 | 22.93 | 23.29 | 23.16 | 210500.0 | 23.16 |
| 2020-10-29 | 23.84 | 22.56 | 23.15 | 23.3 | 237500.0 | 23.3 |
| 2020-10-28 | 24.24 | 22.9 | 24.01 | 23.01 | 254600.0 | 23.01 |
| 2020-10-27 | 25.25 | 24.21 | 25.18 | 24.27 | 307900.0 | 24.27 |
| 2020-10-26 | 25.93 | 25.07 | 25.91 | 25.4 | 202200.0 | 25.4 |
| 2020-10-23 | 26.37 | 25.93 | 26.05 | 26.17 | 151900.0 | 26.17 |
| 2020-10-22 | 26.05 | 25.59 | 25.83 | 25.97 | 172600.0 | 25.97 |
| 2020-10-21 | 26.49 | 25.81 | 26.36 | 25.85 | 159800.0 | 25.85 |
| 2020-10-20 | 26.62 | 26.13 | 26.18 | 26.24 | 180700.0 | 26.24 |
| 2020-10-19 | 26.33 | 25.6 | 25.88 | 25.87 | 208700.0 | 25.87 |
| 2020-10-16 | 26.5 | 25.77 | 26.09 | 25.8 | 126800.0 | 25.8 |
| 2020-10-15 | 26.54 | 25.95 | 26.15 | 26.46 | 136700.0 | 26.46 |
| 2020-10-14 | 26.86 | 26.22 | 26.3 | 26.28 | 225900.0 | 26.28 |
| 2020-10-13 | 26.75 | 26.49 | 26.75 | 26.53 | 153200.0 | 26.53 |
| 2020-10-12 | 27.32 | 26.46 | 27.06 | 26.81 | 229200.0 | 26.81 |
| 2020-10-09 | 27.41 | 26.04 | 26.4 | 27.1 | 359000.0 | 27.1 |
| 2020-10-08 | 25.66 | 24.76 | 25.23 | 25.57 | 339000.0 | 25.57 |
| 2020-10-07 | 25.06 | 24.24 | 24.77 | 24.91 | 221600.0 | 24.91 |
| 2020-10-06 | 25.5 | 24.57 | 24.79 | 24.59 | 239800.0 | 24.59 |
| 2020-10-05 | 24.88 | 24.35 | 24.59 | 24.84 | 365400.0 | 24.84 |
| 2020-10-02 | 24.46 | 23.93 | 24.19 | 24.38 | 278700.0 | 24.38 |
| 2020-10-01 | 25.12 | 24.51 | 24.79 | 24.75 | 297200.0 | 24.75 |
| 2020-09-30 | 25.71 | 24.65 | 25.32 | 24.89 | 282000.0 | 24.89 |
| 2020-09-29 | 25.74 | 25.1 | 25.58 | 25.24 | 166800.0 | 25.24 |
| 2020-09-28 | 25.8 | 25.12 | 25.12 | 25.5 | 170400.0 | 25.5 |
| 2020-09-25 | 25.03 | 24.52 | 24.71 | 24.93 | 219900.0 | 24.93 |
| 2020-09-24 | 25.4 | 24.04 | 25.23 | 24.97 | 311000.0 | 24.97 |
| 2020-09-23 | 27.24 | 25.37 | 26.95 | 25.42 | 268900.0 | 25.42 |
| 2020-09-22 | 27.42 | 26.76 | 26.96 | 26.98 | 279400.0 | 26.98 |
| 2020-09-21 | 28.2 | 26.82 | 27.81 | 26.93 | 335400.0 | 26.93 |
| 2020-09-18 | 28.85 | 28.06 | 28.69 | 28.45 | 305900.0 | 28.45 |
| 2020-09-17 | 28.78 | 27.81 | 28.08 | 28.65 | 187400.0 | 28.65 |
| 2020-09-16 | 28.6 | 27.74 | 28.09 | 28.31 | 204700.0 | 28.31 |
| 2020-09-15 | 28.31 | 27.81 | 28.23 | 27.88 | 144300.0 | 27.88 |
| 2020-09-14 | 28.56 | 27.91 | 28.28 | 28.13 | 201900.0 | 28.13 |
| 2020-09-11 | 27.96 | 27.51 | 27.69 | 27.88 | 171100.0 | 27.88 |
| 2020-09-10 | 28.73 | 27.12 | 28.24 | 27.28 | 345900.0 | 27.28 |
| 2020-09-09 | 28.41 | 27.96 | 28.31 | 28.03 | 192400.0 | 28.03 |
| 2020-09-08 | 28.42 | 27.83 | 28.27 | 28.16 | 234200.0 | 28.16 |
| 2020-09-04 | 28.93 | 28.01 | 28.64 | 28.44 | 205000.0 | 28.44 |
| 2020-09-03 | 29.47 | 28.24 | 29.37 | 28.37 | 246600.0 | 28.37 |
| 2020-09-02 | 29.35 | 28.61 | 29.03 | 29.31 | 225500.0 | 29.31 |
| 2020-09-01 | 29.39 | 28.7 | 29.22 | 28.91 | 220300.0 | 28.91 |
| 2020-08-31 | 29.82 | 29.36 | 29.82 | 29.38 | 169200.0 | 29.38 |
| 2020-08-28 | 29.85 | 29.35 | 29.85 | 29.67 | 193600.0 | 29.67 |
| 2020-08-27 | 29.87 | 29.38 | 29.73 | 29.61 | 128900.0 | 29.61 |
| 2020-08-26 | 30.21 | 29.61 | 30.21 | 29.65 | 184400.0 | 29.65 |
| 2020-08-25 | 30.31 | 29.87 | 30.27 | 30.07 | 186600.0 | 30.07 |
| 2020-08-24 | 30.22 | 29.04 | 29.14 | 30.22 | 224200.0 | 30.22 |
| 2020-08-21 | 29.71 | 28.93 | 29.37 | 29.03 | 286300.0 | 29.03 |
| 2020-08-20 | 30.28 | 29.41 | 29.91 | 29.51 | 224100.0 | 29.51 |
| 2020-08-19 | 30.68 | 29.95 | 30.33 | 30.05 | 247700.0 | 30.05 |
| 2020-08-18 | 30.84 | 30.26 | 30.75 | 30.33 | 228000.0 | 30.33 |
| 2020-08-17 | 30.98 | 30.32 | 30.81 | 30.65 | 200000.0 | 30.65 |
| 2020-08-14 | 31.08 | 30.22 | 30.42 | 30.84 | 169100.0 | 30.84 |
| 2020-08-13 | 31.15 | 30.46 | 30.77 | 30.61 | 371000.0 | 30.61 |
| 2020-08-12 | 31.98 | 30.41 | 31.98 | 30.88 | 798700.0 | 30.88 |
| 2020-08-11 | 32.42 | 31.46 | 32.0 | 31.58 | 530400.0 | 31.58 |
| 2020-08-10 | 32.19 | 31.12 | 31.24 | 31.9 | 480000.0 | 31.9 |
| 2020-08-07 | 31.78 | 30.81 | 30.81 | 31.0 | 452600.0 | 31.0 |
| 2020-08-06 | 31.94 | 30.3 | 31.52 | 30.75 | 759100.0 | 30.75 |
| 2020-08-05 | 30.16 | 29.07 | 29.59 | 29.92 | 465400.0 | 29.92 |
| 2020-08-04 | 29.59 | 28.12 | 28.3 | 29.52 | 431500.0 | 29.52 |
| 2020-08-03 | 28.27 | 27.03 | 27.35 | 28.27 | 387600.0 | 28.27 |
| 2020-07-31 | 27.48 | 26.4 | 27.48 | 27.3 | 309600.0 | 27.3 |
| 2020-07-30 | 27.55 | 26.54 | 27.16 | 27.48 | 229800.0 | 27.48 |
| 2020-07-29 | 28.06 | 27.16 | 27.27 | 27.44 | 215900.0 | 27.44 |
| 2020-07-28 | 27.51 | 26.86 | 26.91 | 27.27 | 262500.0 | 27.27 |
| 2020-07-27 | 27.05 | 26.49 | 26.67 | 26.78 | 284900.0 | 26.78 |
| 2020-07-24 | 26.92 | 26.37 | 26.51 | 26.49 | 174300.0 | 26.49 |
| 2020-07-23 | 26.84 | 26.3 | 26.39 | 26.68 | 190900.0 | 26.68 |
| 2020-07-22 | 26.5 | 26.01 | 26.35 | 26.45 | 241800.0 | 26.45 |
| 2020-07-21 | 26.7 | 25.97 | 25.97 | 26.29 | 457700.0 | 26.29 |
| 2020-07-20 | 26.53 | 25.72 | 26.36 | 25.9 | 250300.0 | 25.9 |
| 2020-07-17 | 26.63 | 26.2 | 26.24 | 26.37 | 251600.0 | 26.37 |
| 2020-07-16 | 26.48 | 25.95 | 26.45 | 26.1 | 281800.0 | 26.1 |
| 2020-07-15 | 26.71 | 25.7 | 26.0 | 26.33 | 305900.0 | 26.33 |
| 2020-07-14 | 25.66 | 25.01 | 25.16 | 25.48 | 291700.0 | 25.48 |
| 2020-07-13 | 25.96 | 24.89 | 25.29 | 25.19 | 320200.0 | 25.19 |
| 2020-07-10 | 25.25 | 24.39 | 24.63 | 25.08 | 352300.0 | 25.08 |
| 2020-07-09 | 25.73 | 24.45 | 25.6 | 24.58 | 326900.0 | 24.58 |
| 2020-07-08 | 25.91 | 25.04 | 25.44 | 25.58 | 272800.0 | 25.58 |
| 2020-07-07 | 26.25 | 25.41 | 26.25 | 25.42 | 270800.0 | 25.42 |
| 2020-07-06 | 27.24 | 26.26 | 26.97 | 26.45 | 370400.0 | 26.45 |
| 2020-07-02 | 27.72 | 26.34 | 27.61 | 26.46 | 558400.0 | 26.46 |
| 2020-07-01 | 28.1 | 27.21 | 27.97 | 27.28 | 263300.0 | 27.28 |
| 2020-06-30 | 28.08 | 27.2 | 27.89 | 27.96 | 361600.0 | 27.96 |
| 2020-06-29 | 28.11 | 26.86 | 27.49 | 27.95 | 496700.0 | 27.95 |
| 2020-06-26 | 27.81 | 26.61 | 27.5 | 27.19 | 552300.0 | 27.19 |
| 2020-06-25 | 27.68 | 26.53 | 27.19 | 27.63 | 464200.0 | 27.63 |
| 2020-06-24 | 28.34 | 27.21 | 28.34 | 27.34 | 354400.0 | 27.34 |
| 2020-06-23 | 29.36 | 28.28 | 29.36 | 28.55 | 242900.0 | 28.55 |
| 2020-06-22 | 29.61 | 28.79 | 29.61 | 28.97 | 297000.0 | 28.97 |
| 2020-06-19 | 30.91 | 29.15 | 30.49 | 29.34 | 345900.0 | 29.34 |
| 2020-06-18 | 30.69 | 29.88 | 30.01 | 30.19 | 224800.0 | 30.19 |
| 2020-06-17 | 31.37 | 30.12 | 31.37 | 30.3 | 240200.0 | 30.3 |
| 2020-06-16 | 31.84 | 30.58 | 31.83 | 31.18 | 399100.0 | 31.18 |
| 2020-06-15 | 30.85 | 29.01 | 29.55 | 30.68 | 179300.0 | 30.68 |
| 2020-06-12 | 31.15 | 29.61 | 30.63 | 30.28 | 217900.0 | 30.28 |
| 2020-06-11 | 31.0 | 29.2 | 30.75 | 29.59 | 458100.0 | 29.59 |
| 2020-06-10 | 34.22 | 32.06 | 34.22 | 32.11 | 245000.0 | 32.11 |
| 2020-06-09 | 34.87 | 33.69 | 34.87 | 34.27 | 209300.0 | 34.27 |
| 2020-06-08 | 35.33 | 34.1 | 34.18 | 35.27 | 311300.0 | 35.27 |
| 2020-06-05 | 34.8 | 33.72 | 34.37 | 33.8 | 383400.0 | 33.8 |
| 2020-06-04 | 33.45 | 32.54 | 33.12 | 33.35 | 423200.0 | 33.35 |
| 2020-06-03 | 33.67 | 32.85 | 32.88 | 33.16 | 296200.0 | 33.16 |
| 2020-06-02 | 32.9 | 31.69 | 31.88 | 32.58 | 277900.0 | 32.58 |
| 2020-06-01 | 32.01 | 31.16 | 31.28 | 31.6 | 519700.0 | 31.6 |
| 2020-05-29 | 31.36 | 30.33 | 30.91 | 31.16 | 366700.0 | 31.16 |
| 2020-05-28 | 31.87 | 30.92 | 31.83 | 31.02 | 227700.0 | 31.02 |
| 2020-05-27 | 32.13 | 31.28 | 31.42 | 31.9 | 365400.0 | 31.9 |
| 2020-05-26 | 31.27 | 30.5 | 30.54 | 30.95 | 512600.0 | 30.95 |
| 2020-05-22 | 29.97 | 28.8 | 29.31 | 29.85 | 211300.0 | 29.85 |
| 2020-05-21 | 29.8 | 28.94 | 29.27 | 29.44 | 347200.0 | 29.44 |
| 2020-05-20 | 29.25 | 28.55 | 29.05 | 29.2 | 217400.0 | 29.2 |
| 2020-05-19 | 29.41 | 28.65 | 29.32 | 28.65 | 255200.0 | 28.65 |
| 2020-05-18 | 29.6 | 27.59 | 27.92 | 29.45 | 326000.0 | 29.45 |
| 2020-05-15 | 27.37 | 26.84 | 26.96 | 27.09 | 217000.0 | 27.09 |
| 2020-05-14 | 27.27 | 26.14 | 26.88 | 27.22 | 326100.0 | 27.22 |
| 2020-05-13 | 28.05 | 27.12 | 28.05 | 27.25 | 526500.0 | 27.25 |
| 2020-05-12 | 29.96 | 28.26 | 29.7 | 28.27 | 305200.0 | 28.27 |
| 2020-05-11 | 30.64 | 29.61 | 30.53 | 29.65 | 391100.0 | 29.65 |
| 2020-05-08 | 31.22 | 29.58 | 29.87 | 30.71 | 521200.0 | 30.71 |
| 2020-05-07 | 30.06 | 28.75 | 30.06 | 29.44 | 767200.0 | 29.44 |
| 2020-05-06 | 30.59 | 29.56 | 30.01 | 30.1 | 432300.0 | 30.1 |
| 2020-05-05 | 30.7 | 29.7 | 30.28 | 29.9 | 257000.0 | 29.9 |
| 2020-05-04 | 30.21 | 29.35 | 30.02 | 29.97 | 393400.0 | 29.97 |
| 2020-05-01 | 31.55 | 29.8 | 30.81 | 30.31 | 297100.0 | 30.31 |
| 2020-04-30 | 32.74 | 31.51 | 32.74 | 31.55 | 321500.0 | 31.55 |
| 2020-04-29 | 32.92 | 31.46 | 32.41 | 32.86 | 464900.0 | 32.86 |
| 2020-04-28 | 32.07 | 30.96 | 31.86 | 31.76 | 327200.0 | 31.76 |
| 2020-04-27 | 31.43 | 30.89 | 31.13 | 31.32 | 451600.0 | 31.32 |
| 2020-04-24 | 30.89 | 30.21 | 30.58 | 30.88 | 416400.0 | 30.88 |
| 2020-04-23 | 30.97 | 29.73 | 29.73 | 30.66 | 401600.0 | 30.66 |
| 2020-04-22 | 30.31 | 28.98 | 29.84 | 29.96 | 212900.0 | 29.96 |
| 2020-04-21 | 30.23 | 28.76 | 29.99 | 29.4 | 325500.0 | 29.4 |
| 2020-04-20 | 31.08 | 30.17 | 30.48 | 30.48 | 240800.0 | 30.48 |
| 2020-04-17 | 31.41 | 30.09 | 30.09 | 30.98 | 296100.0 | 30.98 |
| 2020-04-16 | 30.1 | 28.96 | 29.7 | 29.55 | 383200.0 | 29.55 |
| 2020-04-15 | 30.54 | 29.01 | 29.78 | 29.39 | 561600.0 | 29.39 |
| 2020-04-14 | 32.0 | 30.86 | 30.96 | 30.93 | 403500.0 | 30.93 |
| 2020-04-13 | 32.59 | 30.42 | 32.27 | 30.62 | 304700.0 | 30.62 |
| 2020-04-09 | 33.88 | 32.23 | 33.39 | 32.37 | 367500.0 | 32.37 |
| 2020-04-08 | 33.08 | 31.56 | 31.99 | 32.86 | 472300.0 | 32.86 |
| 2020-04-07 | 33.2 | 31.18 | 32.64 | 31.49 | 746300.0 | 31.49 |
| 2020-04-06 | 31.79 | 30.09 | 30.12 | 31.64 | 662000.0 | 31.64 |
| 2020-04-03 | 30.39 | 28.66 | 29.84 | 29.3 | 720800.0 | 29.3 |
| 2020-04-02 | 31.09 | 29.48 | 30.02 | 30.0 | 563700.0 | 30.0 |
| 2020-04-01 | 31.27 | 29.99 | 31.05 | 30.55 | 423300.0 | 30.55 |
| 2020-03-31 | 32.85 | 31.32 | 32.01 | 31.97 | 424900.0 | 31.97 |
| 2020-03-30 | 33.32 | 31.48 | 32.26 | 32.11 | 254000.0 | 32.11 |
| 2020-03-27 | 35.42 | 31.76 | 34.54 | 32.07 | 334700.0 | 32.07 |
| 2020-03-26 | 36.09 | 33.1 | 33.22 | 35.87 | 462400.0 | 35.87 |
| 2020-03-25 | 33.64 | 30.0 | 31.35 | 32.87 | 753600.0 | 32.87 |
| 2020-03-24 | 31.89 | 29.95 | 31.17 | 31.28 | 711000.0 | 31.28 |
| 2020-03-23 | 31.0 | 28.45 | 30.11 | 29.81 | 669500.0 | 29.81 |
| 2020-03-20 | 30.69 | 28.81 | 29.95 | 30.01 | 1305000.0 | 30.01 |
| 2020-03-19 | 29.91 | 25.62 | 26.47 | 29.81 | 1028600.0 | 29.81 |
| 2020-03-18 | 27.66 | 25.23 | 27.02 | 26.72 | 1044000.0 | 26.72 |
| 2020-03-17 | 29.17 | 27.0 | 28.01 | 28.08 | 1287400.0 | 28.08 |
| 2020-03-16 | 30.45 | 27.1 | 27.1 | 28.33 | 705600.0 | 28.33 |
| 2020-03-13 | 31.25 | 29.2 | 30.63 | 31.11 | 724400.0 | 31.11 |
| 2020-03-12 | 30.98 | 29.08 | 30.08 | 29.39 | 1630200.0 | 29.39 |
| 2020-03-11 | 32.45 | 31.4 | 32.21 | 31.8 | 466200.0 | 31.8 |
| 2020-03-10 | 33.05 | 31.75 | 32.05 | 32.99 | 796600.0 | 32.99 |
| 2020-03-09 | 32.42 | 30.13 | 31.66 | 31.33 | 738300.0 | 31.33 |
| 2020-03-06 | 34.04 | 32.93 | 33.45 | 33.88 | 581900.0 | 33.88 |
| 2020-03-05 | 35.22 | 33.81 | 34.93 | 34.46 | 514200.0 | 34.46 |
| 2020-03-04 | 36.02 | 34.55 | 35.31 | 35.96 | 466200.0 | 35.96 |
| 2020-03-03 | 36.23 | 34.41 | 35.26 | 34.95 | 630100.0 | 34.95 |
| 2020-03-02 | 35.45 | 33.88 | 34.99 | 35.3 | 1071000.0 | 35.3 |
| 2020-02-28 | 34.95 | 33.53 | 33.91 | 34.92 | 950500.0 | 34.92 |
| 2020-02-27 | 36.18 | 34.83 | 35.54 | 35.04 | 640400.0 | 35.04 |
| 2020-02-26 | 38.12 | 36.3 | 37.66 | 36.35 | 978900.0 | 36.35 |
| 2020-02-25 | 38.94 | 37.46 | 38.57 | 37.46 | 368900.0 | 37.46 |
| 2020-02-24 | 39.03 | 37.51 | 37.99 | 38.34 | 630800.0 | 38.34 |
| 2020-02-21 | 40.25 | 38.76 | 39.81 | 39.08 | 361800.0 | 39.08 |
| 2020-02-20 | 40.92 | 37.5 | 37.86 | 40.05 | 881700.0 | 40.05 |
| 2020-02-19 | 40.31 | 39.39 | 40.1 | 39.62 | 538500.0 | 39.62 |
| 2020-02-18 | 40.64 | 39.43 | 40.4 | 40.06 | 387400.0 | 40.06 |