名前 | Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080 |
ティッカー | SOJD |
国 | United States |
上場年 | 2020.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.16 | 25.88 | 26.05 | 25.91 | 223300.0 | 25.91 |
2021-02-12 | 26.11 | 25.88 | 26.11 | 25.98 | 81500.0 | 25.98 |
2021-02-11 | 26.25 | 26.05 | 26.25 | 26.08 | 66600.0 | 26.08 |
2021-02-10 | 26.3 | 26.15 | 26.25 | 26.18 | 104500.0 | 26.18 |
2021-02-09 | 26.38 | 26.19 | 26.22 | 26.22 | 50600.0 | 26.22 |
2021-02-08 | 26.24 | 26.1 | 26.1 | 26.19 | 45400.0 | 26.19 |
2021-02-05 | 26.2 | 26.08 | 26.08 | 26.11 | 70500.0 | 26.11 |
2021-02-04 | 26.1 | 25.93 | 26.07 | 26.08 | 130500.0 | 26.08 |
2021-02-03 | 26.16 | 26.0 | 26.16 | 26.04 | 197700.0 | 26.04 |
2021-02-02 | 26.26 | 26.09 | 26.1 | 26.11 | 151700.0 | 26.11 |
2021-02-01 | 26.2 | 26.03 | 26.2 | 26.05 | 139500.0 | 26.05 |
2021-01-29 | 26.28 | 26.0 | 26.15 | 26.1 | 229200.0 | 26.1 |
2021-01-28 | 26.3 | 26.02 | 26.29 | 26.08 | 74800.0 | 26.08 |
2021-01-27 | 26.66 | 26.27 | 26.62 | 26.31 | 53200.0 | 26.0 |
2021-01-26 | 26.69 | 26.51 | 26.69 | 26.57 | 66600.0 | 26.26 |
2021-01-25 | 26.69 | 26.58 | 26.66 | 26.65 | 87800.0 | 26.34 |
2021-01-22 | 26.64 | 26.3 | 26.3 | 26.61 | 78400.0 | 26.3 |
2021-01-21 | 27.53 | 26.26 | 26.4 | 26.38 | 90100.0 | 26.07 |
2021-01-20 | 26.54 | 26.35 | 26.49 | 26.42 | 166000.0 | 26.11 |
2021-01-19 | 26.57 | 26.41 | 26.57 | 26.43 | 81400.0 | 26.12 |
2021-01-15 | 26.58 | 26.43 | 26.56 | 26.5 | 111200.0 | 26.19 |
2021-01-14 | 26.63 | 26.33 | 26.48 | 26.5 | 141400.0 | 26.19 |
2021-01-13 | 26.47 | 26.1 | 26.1 | 26.4 | 212200.0 | 26.09 |
2021-01-12 | 26.19 | 25.93 | 26.15 | 26.1 | 309000.0 | 25.79 |
2021-01-11 | 26.56 | 26.11 | 26.5 | 26.11 | 178700.0 | 25.8 |
2021-01-08 | 26.73 | 26.5 | 26.57 | 26.55 | 79400.0 | 26.24 |
2021-01-07 | 26.94 | 26.55 | 26.77 | 26.56 | 72500.0 | 26.25 |
2021-01-06 | 27.27 | 26.78 | 27.27 | 26.88 | 103300.0 | 26.56 |
2021-01-05 | 27.38 | 27.23 | 27.37 | 27.33 | 55100.0 | 27.01 |
2021-01-04 | 27.5 | 27.25 | 27.47 | 27.33 | 63000.0 | 27.01 |
2020-12-31 | 27.57 | 27.4 | 27.43 | 27.4 | 254900.0 | 27.08 |
2020-12-30 | 27.47 | 27.36 | 27.44 | 27.38 | 56200.0 | 27.06 |
2020-12-29 | 27.47 | 27.37 | 27.41 | 27.37 | 51500.0 | 27.05 |
2020-12-28 | 27.49 | 27.4 | 27.46 | 27.41 | 64500.0 | 27.09 |
2020-12-24 | 27.46 | 27.38 | 27.46 | 27.4 | 63600.0 | 27.08 |
2020-12-23 | 27.49 | 27.38 | 27.43 | 27.4 | 63900.0 | 27.08 |
2020-12-22 | 27.5 | 27.42 | 27.49 | 27.47 | 102900.0 | 27.15 |
2020-12-21 | 27.49 | 27.31 | 27.36 | 27.49 | 52200.0 | 27.17 |
2020-12-18 | 27.43 | 27.35 | 27.42 | 27.41 | 39600.0 | 27.09 |
2020-12-17 | 27.39 | 27.2 | 27.3 | 27.39 | 49700.0 | 27.07 |
2020-12-16 | 27.32 | 27.11 | 27.21 | 27.3 | 79500.0 | 26.98 |
2020-12-15 | 27.29 | 27.18 | 27.27 | 27.2 | 76900.0 | 26.88 |
2020-12-14 | 27.3 | 27.2 | 27.22 | 27.22 | 73200.0 | 26.9 |
2020-12-11 | 27.35 | 27.21 | 27.26 | 27.28 | 53800.0 | 26.96 |
2020-12-10 | 27.42 | 27.07 | 27.42 | 27.22 | 96000.0 | 26.9 |
2020-12-09 | 27.44 | 27.33 | 27.43 | 27.44 | 45300.0 | 27.12 |
2020-12-08 | 27.5 | 27.32 | 27.41 | 27.38 | 76300.0 | 27.06 |
2020-12-07 | 27.41 | 27.28 | 27.36 | 27.4 | 35700.0 | 27.08 |
2020-12-04 | 27.34 | 27.25 | 27.34 | 27.28 | 70600.0 | 26.96 |
2020-12-03 | 27.39 | 27.23 | 27.36 | 27.28 | 85200.0 | 26.96 |
2020-12-02 | 27.37 | 27.14 | 27.23 | 27.26 | 62200.0 | 26.94 |
2020-12-01 | 27.38 | 27.22 | 27.34 | 27.22 | 23900.0 | 26.9 |
2020-11-30 | 27.47 | 27.25 | 27.46 | 27.25 | 116300.0 | 26.93 |
2020-11-27 | 27.49 | 27.41 | 27.43 | 27.46 | 18600.0 | 27.14 |
2020-11-25 | 27.45 | 27.29 | 27.44 | 27.44 | 123600.0 | 27.12 |
2020-11-24 | 27.54 | 27.37 | 27.45 | 27.38 | 101600.0 | 27.06 |
2020-11-23 | 27.6 | 27.44 | 27.45 | 27.45 | 94000.0 | 27.13 |
2020-11-20 | 27.53 | 27.37 | 27.44 | 27.43 | 55800.0 | 27.11 |
2020-11-19 | 27.59 | 27.25 | 27.29 | 27.47 | 107400.0 | 27.15 |
2020-11-18 | 27.42 | 27.24 | 27.28 | 27.32 | 44500.0 | 27.0 |
2020-11-17 | 27.37 | 27.12 | 27.26 | 27.24 | 67000.0 | 26.92 |
2020-11-16 | 27.38 | 26.86 | 26.97 | 27.32 | 68600.0 | 27.0 |
2020-11-13 | 26.98 | 26.81 | 26.85 | 26.85 | 48100.0 | 26.53 |
2020-11-12 | 26.9 | 26.74 | 26.78 | 26.84 | 48100.0 | 26.52 |
2020-11-11 | 26.86 | 26.75 | 26.79 | 26.78 | 51000.0 | 26.47 |
2020-11-10 | 26.97 | 26.76 | 26.87 | 26.76 | 84100.0 | 26.45 |
2020-11-09 | 26.88 | 26.65 | 26.73 | 26.8 | 100000.0 | 26.49 |
2020-11-06 | 26.79 | 26.55 | 26.76 | 26.61 | 42900.0 | 26.3 |
2020-11-05 | 26.84 | 26.67 | 26.74 | 26.76 | 64800.0 | 26.45 |
2020-11-04 | 26.74 | 26.5 | 26.55 | 26.69 | 61100.0 | 26.38 |
2020-11-03 | 26.54 | 26.37 | 26.39 | 26.41 | 94500.0 | 26.1 |
2020-11-02 | 26.49 | 26.28 | 26.43 | 26.28 | 153400.0 | 25.97 |
2020-10-30 | 26.55 | 26.3 | 26.53 | 26.38 | 393000.0 | 26.07 |
2020-10-29 | 26.64 | 26.3 | 26.52 | 26.42 | 119700.0 | 26.11 |
2020-10-28 | 26.92 | 26.35 | 26.85 | 26.39 | 175300.0 | 26.08 |
2020-10-27 | 27.3 | 27.12 | 27.24 | 27.2 | 111000.0 | 26.58 |
2020-10-26 | 27.24 | 27.15 | 27.19 | 27.22 | 86000.0 | 26.59 |
2020-10-23 | 27.31 | 27.0 | 27.02 | 27.28 | 59900.0 | 26.65 |
2020-10-22 | 26.99 | 26.82 | 26.88 | 26.99 | 46200.0 | 26.37 |
2020-10-21 | 27.09 | 26.8 | 27.08 | 26.81 | 73900.0 | 26.19 |
2020-10-20 | 27.09 | 26.85 | 26.88 | 27.04 | 82000.0 | 26.42 |
2020-10-19 | 26.96 | 26.83 | 26.92 | 26.9 | 71000.0 | 26.28 |
2020-10-16 | 26.98 | 26.91 | 26.94 | 26.96 | 36800.0 | 26.34 |
2020-10-15 | 26.94 | 26.77 | 26.83 | 26.91 | 68300.0 | 26.29 |
2020-10-14 | 26.94 | 26.83 | 26.91 | 26.87 | 41900.0 | 26.25 |
2020-10-13 | 26.92 | 26.85 | 26.89 | 26.91 | 68900.0 | 26.29 |
2020-10-12 | 26.91 | 26.82 | 26.84 | 26.84 | 47400.0 | 26.22 |
2020-10-09 | 26.91 | 26.78 | 26.91 | 26.88 | 66800.0 | 26.26 |
2020-10-08 | 26.91 | 26.85 | 26.9 | 26.9 | 52700.0 | 26.28 |
2020-10-07 | 26.9 | 26.82 | 26.82 | 26.9 | 52600.0 | 26.28 |
2020-10-06 | 26.86 | 26.65 | 26.86 | 26.78 | 96000.0 | 26.16 |
2020-10-05 | 26.86 | 26.59 | 26.59 | 26.85 | 49500.0 | 26.23 |
2020-10-02 | 26.68 | 26.55 | 26.55 | 26.61 | 72600.0 | 26.0 |
2020-10-01 | 26.64 | 26.4 | 26.4 | 26.61 | 58300.0 | 26.0 |
2020-09-30 | 26.63 | 26.36 | 26.63 | 26.36 | 258900.0 | 25.75 |
2020-09-29 | 26.7 | 26.51 | 26.7 | 26.59 | 69400.0 | 25.98 |
2020-09-28 | 26.71 | 26.6 | 26.62 | 26.64 | 81200.0 | 26.03 |
2020-09-25 | 26.7 | 26.41 | 26.49 | 26.58 | 42800.0 | 25.97 |
2020-09-24 | 26.49 | 26.32 | 26.41 | 26.46 | 54000.0 | 25.85 |
2020-09-23 | 26.69 | 26.4 | 26.69 | 26.45 | 104900.0 | 25.84 |
2020-09-22 | 26.71 | 26.53 | 26.65 | 26.66 | 116400.0 | 26.05 |
2020-09-21 | 26.65 | 26.45 | 26.59 | 26.63 | 75300.0 | 26.02 |
2020-09-18 | 26.8 | 26.68 | 26.8 | 26.76 | 27500.0 | 26.15 |
2020-09-17 | 26.81 | 26.6 | 26.63 | 26.78 | 71900.0 | 26.16 |
2020-09-16 | 26.85 | 26.58 | 26.71 | 26.65 | 106400.0 | 26.04 |
2020-09-15 | 26.89 | 26.61 | 26.87 | 26.63 | 164900.0 | 26.02 |
2020-09-14 | 26.85 | 26.75 | 26.78 | 26.84 | 39400.0 | 26.22 |
2020-09-11 | 26.83 | 26.71 | 26.81 | 26.71 | 72400.0 | 26.1 |
2020-09-10 | 26.85 | 26.69 | 26.82 | 26.74 | 89900.0 | 26.13 |
2020-09-09 | 26.8 | 26.6 | 26.6 | 26.8 | 78600.0 | 26.18 |
2020-09-08 | 26.7 | 26.5 | 26.66 | 26.56 | 76500.0 | 25.95 |
2020-09-04 | 26.8 | 26.52 | 26.78 | 26.66 | 64100.0 | 26.05 |
2020-09-03 | 26.9 | 26.7 | 26.9 | 26.83 | 64500.0 | 26.22 |
2020-09-02 | 26.93 | 26.79 | 26.93 | 26.91 | 61500.0 | 26.29 |
2020-09-01 | 26.96 | 26.84 | 26.93 | 26.93 | 141100.0 | 26.31 |
2020-08-31 | 26.99 | 26.7 | 26.83 | 26.82 | 174400.0 | 26.2 |
2020-08-28 | 26.9 | 26.63 | 26.9 | 26.76 | 67200.0 | 26.15 |
2020-08-27 | 26.9 | 26.82 | 26.85 | 26.89 | 64000.0 | 26.27 |
2020-08-26 | 26.85 | 26.7 | 26.72 | 26.85 | 59300.0 | 26.23 |
2020-08-25 | 26.72 | 26.65 | 26.7 | 26.72 | 294700.0 | 26.11 |
2020-08-24 | 26.72 | 26.64 | 26.69 | 26.7 | 235800.0 | 26.09 |
2020-08-21 | 26.77 | 26.61 | 26.71 | 26.69 | 42600.0 | 26.08 |
2020-08-20 | 26.71 | 26.6 | 26.62 | 26.7 | 126800.0 | 26.09 |
2020-08-19 | 26.71 | 26.65 | 26.65 | 26.67 | 93300.0 | 26.06 |
2020-08-18 | 26.75 | 26.62 | 26.69 | 26.65 | 208800.0 | 26.04 |
2020-08-17 | 26.64 | 26.51 | 26.57 | 26.64 | 45500.0 | 26.03 |
2020-08-14 | 26.61 | 26.4 | 26.45 | 26.45 | 61200.0 | 25.84 |
2020-08-13 | 26.47 | 26.29 | 26.3 | 26.45 | 36800.0 | 25.84 |
2020-08-12 | 26.39 | 26.25 | 26.25 | 26.39 | 49500.0 | 25.78 |
2020-08-11 | 26.29 | 26.18 | 26.24 | 26.28 | 86000.0 | 25.68 |
2020-08-10 | 26.33 | 26.13 | 26.3 | 26.24 | 101900.0 | 25.64 |
2020-08-07 | 26.3 | 26.13 | 26.24 | 26.3 | 73600.0 | 25.7 |
2020-08-06 | 26.3 | 26.1 | 26.3 | 26.25 | 101600.0 | 25.65 |
2020-08-05 | 26.3 | 26.22 | 26.26 | 26.3 | 68500.0 | 25.7 |
2020-08-04 | 26.29 | 26.18 | 26.23 | 26.26 | 74900.0 | 25.66 |
2020-08-03 | 26.29 | 26.14 | 26.27 | 26.19 | 73300.0 | 25.58 |
2020-07-31 | 26.35 | 26.13 | 26.26 | 26.2 | 202300.0 | 25.6 |
2020-07-30 | 26.31 | 26.07 | 26.19 | 26.3 | 121800.0 | 25.7 |
2020-07-29 | 26.19 | 25.99 | 26.0 | 26.19 | 102200.0 | 25.59 |
2020-07-28 | 26.09 | 25.83 | 25.9 | 26.06 | 115200.0 | 25.46 |
2020-07-27 | 26.36 | 26.14 | 26.32 | 26.18 | 94500.0 | 25.28 |
2020-07-24 | 26.32 | 26.16 | 26.2 | 26.29 | 63700.0 | 25.38 |
2020-07-23 | 26.23 | 26.11 | 26.12 | 26.21 | 49000.0 | 25.31 |
2020-07-22 | 26.17 | 26.01 | 26.08 | 26.15 | 81400.0 | 25.25 |
2020-07-21 | 26.08 | 25.88 | 25.88 | 26.06 | 76200.0 | 25.16 |
2020-07-20 | 25.94 | 25.79 | 25.87 | 25.85 | 78000.0 | 24.96 |
2020-07-17 | 26.05 | 25.73 | 25.84 | 25.87 | 147000.0 | 24.98 |
2020-07-16 | 26.07 | 25.76 | 25.76 | 25.79 | 107700.0 | 24.9 |
2020-07-15 | 25.84 | 25.74 | 25.74 | 25.8 | 71200.0 | 24.91 |
2020-07-14 | 25.8 | 25.7 | 25.74 | 25.72 | 68100.0 | 24.83 |
2020-07-13 | 25.84 | 25.71 | 25.8 | 25.8 | 76000.0 | 24.91 |
2020-07-10 | 25.83 | 25.67 | 25.71 | 25.8 | 74900.0 | 24.91 |
2020-07-09 | 25.73 | 25.63 | 25.71 | 25.71 | 93200.0 | 24.82 |
2020-07-08 | 25.7 | 25.59 | 25.6 | 25.63 | 85300.0 | 24.75 |
2020-07-07 | 25.64 | 25.54 | 25.58 | 25.58 | 94500.0 | 24.7 |
2020-07-06 | 25.55 | 25.41 | 25.41 | 25.54 | 71800.0 | 24.66 |
2020-07-02 | 25.41 | 25.25 | 25.31 | 25.39 | 78000.0 | 24.51 |
2020-07-01 | 25.36 | 25.17 | 25.17 | 25.23 | 87100.0 | 24.36 |
2020-06-30 | 25.26 | 25.1 | 25.2 | 25.1 | 307400.0 | 24.23 |
2020-06-29 | 25.2 | 25.11 | 25.18 | 25.2 | 94300.0 | 24.33 |
2020-06-26 | 25.24 | 25.1 | 25.24 | 25.18 | 103300.0 | 24.31 |
2020-06-25 | 25.25 | 25.14 | 25.21 | 25.22 | 79700.0 | 24.35 |
2020-06-24 | 25.24 | 25.1 | 25.2 | 25.2 | 120100.0 | 24.33 |
2020-06-23 | 25.25 | 25.08 | 25.22 | 25.19 | 129900.0 | 24.32 |
2020-06-22 | 25.27 | 25.1 | 25.27 | 25.14 | 97700.0 | 24.27 |
2020-06-19 | 25.29 | 25.17 | 25.23 | 25.24 | 107200.0 | 24.37 |
2020-06-18 | 25.21 | 25.04 | 25.1 | 25.21 | 90800.0 | 24.34 |
2020-06-17 | 25.17 | 25.01 | 25.04 | 25.07 | 87600.0 | 24.21 |
2020-06-16 | 25.27 | 25.02 | 25.19 | 25.03 | 152900.0 | 24.17 |
2020-06-15 | 25.17 | 24.65 | 24.7 | 25.17 | 101100.0 | 24.3 |
2020-06-12 | 25.34 | 24.8 | 25.34 | 24.8 | 125900.0 | 23.94 |
2020-06-11 | 25.42 | 24.92 | 25.35 | 25.11 | 225700.0 | 24.24 |
2020-06-10 | 25.59 | 25.4 | 25.5 | 25.49 | 103400.0 | 24.61 |
2020-06-09 | 25.6 | 25.43 | 25.57 | 25.5 | 72000.0 | 24.62 |
2020-06-08 | 25.59 | 25.31 | 25.4 | 25.58 | 132800.0 | 24.7 |
2020-06-05 | 25.5 | 25.36 | 25.41 | 25.41 | 211200.0 | 24.53 |
2020-06-04 | 25.37 | 25.08 | 25.1 | 25.28 | 220600.0 | 24.41 |
2020-06-03 | 25.12 | 25.03 | 25.1 | 25.12 | 186000.0 | 24.25 |
2020-06-02 | 25.09 | 24.95 | 25.08 | 25.08 | 154000.0 | 24.21 |
2020-06-01 | 25.08 | 24.95 | 25.04 | 25.06 | 251900.0 | 24.2 |
2020-05-29 | 25.1 | 24.95 | 25.0 | 24.95 | 183100.0 | 24.09 |
2020-05-28 | 25.15 | 24.94 | 25.03 | 24.98 | 131000.0 | 24.12 |
2020-05-27 | 25.03 | 24.93 | 24.98 | 25.03 | 168900.0 | 24.17 |
2020-05-26 | 25.0 | 24.92 | 25.0 | 24.93 | 148400.0 | 24.07 |
2020-05-22 | 24.99 | 24.82 | 24.87 | 24.95 | 128400.0 | 24.09 |
2020-05-21 | 24.9 | 24.7 | 24.8 | 24.8 | 90000.0 | 23.94 |
2020-05-20 | 24.79 | 24.64 | 24.7 | 24.75 | 149000.0 | 23.9 |
2020-05-19 | 24.75 | 24.59 | 24.69 | 24.59 | 108100.0 | 23.74 |
2020-05-18 | 24.74 | 24.57 | 24.73 | 24.6 | 102300.0 | 23.75 |
2020-05-15 | 24.61 | 24.51 | 24.6 | 24.53 | 120400.0 | 23.68 |
2020-05-14 | 24.62 | 24.22 | 24.53 | 24.6 | 113000.0 | 23.75 |
2020-05-13 | 24.74 | 24.51 | 24.74 | 24.63 | 124200.0 | 23.78 |
2020-05-12 | 24.83 | 24.65 | 24.82 | 24.71 | 113700.0 | 23.86 |
2020-05-11 | 24.88 | 24.75 | 24.79 | 24.83 | 90800.0 | 23.97 |
2020-05-08 | 24.95 | 24.71 | 24.87 | 24.73 | 133700.0 | 23.88 |
2020-05-07 | 24.91 | 24.7 | 24.77 | 24.79 | 159000.0 | 23.93 |
2020-05-06 | 24.84 | 24.66 | 24.75 | 24.72 | 110400.0 | 23.87 |
2020-05-05 | 24.92 | 24.63 | 24.77 | 24.64 | 134500.0 | 23.79 |
2020-05-04 | 24.71 | 24.5 | 24.54 | 24.71 | 135100.0 | 23.86 |
2020-05-01 | 24.66 | 24.4 | 24.65 | 24.54 | 157000.0 | 23.69 |
2020-04-30 | 24.9 | 24.45 | 24.55 | 24.67 | 527200.0 | 23.82 |
2020-04-29 | 24.63 | 24.35 | 24.5 | 24.61 | 165300.0 | 23.76 |
2020-04-28 | 24.49 | 24.21 | 24.43 | 24.33 | 188000.0 | 23.49 |
2020-04-27 | 24.74 | 24.57 | 24.69 | 24.58 | 226500.0 | 23.36 |
2020-04-24 | 24.73 | 24.5 | 24.69 | 24.54 | 163600.0 | 23.33 |
2020-04-23 | 24.67 | 24.43 | 24.5 | 24.51 | 159400.0 | 23.3 |
2020-04-22 | 24.78 | 24.39 | 24.52 | 24.39 | 158900.0 | 23.18 |
2020-04-21 | 24.54 | 24.1 | 24.51 | 24.5 | 121500.0 | 23.29 |
2020-04-20 | 24.63 | 24.36 | 24.49 | 24.56 | 106000.0 | 23.34 |
2020-04-17 | 24.77 | 24.26 | 24.45 | 24.5 | 180300.0 | 23.29 |
2020-04-16 | 24.48 | 24.06 | 24.3 | 24.3 | 172700.0 | 23.09 |
2020-04-15 | 24.37 | 23.85 | 23.99 | 24.17 | 139400.0 | 22.97 |
2020-04-14 | 24.45 | 23.9 | 24.3 | 24.16 | 161500.0 | 22.96 |
2020-04-13 | 24.43 | 23.79 | 24.35 | 24.05 | 192600.0 | 22.86 |
2020-04-09 | 24.57 | 24.0 | 24.5 | 24.38 | 193600.0 | 23.17 |
2020-04-08 | 24.19 | 23.41 | 23.62 | 23.9 | 156600.0 | 22.72 |
2020-04-07 | 23.54 | 22.85 | 23.25 | 23.36 | 146300.0 | 22.2 |
2020-04-06 | 23.08 | 22.36 | 22.76 | 22.76 | 107200.0 | 21.63 |
2020-04-03 | 22.21 | 21.73 | 22.03 | 22.16 | 107200.0 | 21.06 |
2020-04-02 | 22.59 | 21.95 | 22.18 | 22.19 | 108100.0 | 21.09 |
2020-04-01 | 22.59 | 21.87 | 22.3 | 22.22 | 159300.0 | 21.12 |
2020-03-31 | 22.88 | 22.39 | 22.75 | 22.39 | 224400.0 | 21.28 |
2020-03-30 | 22.84 | 22.06 | 22.4 | 22.65 | 130100.0 | 21.53 |
2020-03-27 | 22.9 | 21.75 | 22.9 | 22.06 | 201100.0 | 20.97 |
2020-03-26 | 23.25 | 22.1 | 22.26 | 22.9 | 207400.0 | 21.77 |
2020-03-25 | 22.35 | 20.51 | 20.59 | 21.44 | 212000.0 | 20.38 |
2020-03-24 | 20.7 | 19.62 | 20.09 | 20.21 | 343900.0 | 19.21 |
2020-03-23 | 20.15 | 17.95 | 20.01 | 19.1 | 233200.0 | 18.15 |
2020-03-20 | 20.83 | 19.01 | 19.58 | 20.15 | 230000.0 | 19.15 |
2020-03-19 | 20.4 | 16.51 | 16.9 | 18.51 | 803600.0 | 17.59 |
2020-03-18 | 20.5 | 14.09 | 20.5 | 16.0 | 458700.0 | 15.21 |
2020-03-17 | 21.9 | 20.9 | 21.36 | 21.27 | 222100.0 | 20.22 |
2020-03-16 | 22.29 | 20.23 | 21.88 | 20.75 | 268400.0 | 19.72 |
2020-03-13 | 23.15 | 21.81 | 22.27 | 22.75 | 312300.0 | 21.62 |
2020-03-12 | 23.75 | 21.36 | 23.74 | 21.5 | 321300.0 | 20.44 |
2020-03-11 | 24.69 | 24.15 | 24.65 | 24.22 | 272800.0 | 23.02 |
2020-03-10 | 25.0 | 24.41 | 25.0 | 24.69 | 197300.0 | 23.47 |
2020-03-09 | 25.0 | 24.36 | 24.88 | 24.54 | 170100.0 | 23.32 |
2020-03-06 | 25.38 | 25.1 | 25.2 | 25.31 | 114300.0 | 24.06 |
2020-03-05 | 25.63 | 25.36 | 25.56 | 25.37 | 131700.0 | 24.11 |
2020-03-04 | 25.65 | 25.41 | 25.5 | 25.65 | 176200.0 | 24.38 |
2020-03-03 | 25.72 | 25.28 | 25.29 | 25.44 | 178000.0 | 24.18 |
2020-03-02 | 25.29 | 24.8 | 24.9 | 25.26 | 266900.0 | 24.01 |
2020-02-28 | 25.15 | 24.64 | 25.15 | 24.69 | 560000.0 | 23.47 |
2020-02-27 | 25.33 | 25.06 | 25.32 | 25.18 | 257300.0 | 23.93 |
2020-02-26 | 25.55 | 25.34 | 25.49 | 25.38 | 217100.0 | 24.12 |
2020-02-25 | 25.75 | 25.41 | 25.75 | 25.49 | 252500.0 | 24.23 |
2020-02-24 | 25.75 | 25.66 | 25.7 | 25.66 | 152800.0 | 24.39 |
2020-02-21 | 25.87 | 25.78 | 25.84 | 25.8 | 151100.0 | 24.52 |
2020-02-20 | 25.86 | 25.78 | 25.82 | 25.83 | 150400.0 | 24.55 |
2020-02-19 | 25.88 | 25.74 | 25.86 | 25.74 | 137200.0 | 24.47 |
2020-02-18 | 25.92 | 25.83 | 25.87 | 25.85 | 213000.0 | 24.57 |