| 名前 | AT&T Inc. 5.350% Global Notes due 2066 |
| ティッカー | TBB |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.16 | 25.92 | 26.14 | 25.92 | 122700.0 | 25.92 |
| 2021-02-12 | 26.32 | 26.06 | 26.3 | 26.14 | 85100.0 | 26.14 |
| 2021-02-11 | 26.56 | 26.27 | 26.53 | 26.34 | 59600.0 | 26.34 |
| 2021-02-10 | 26.66 | 26.47 | 26.66 | 26.5 | 44500.0 | 26.5 |
| 2021-02-09 | 26.66 | 26.56 | 26.57 | 26.66 | 46500.0 | 26.66 |
| 2021-02-08 | 26.72 | 26.56 | 26.7 | 26.57 | 25200.0 | 26.57 |
| 2021-02-05 | 26.76 | 26.56 | 26.59 | 26.73 | 37100.0 | 26.73 |
| 2021-02-04 | 26.7 | 26.53 | 26.55 | 26.59 | 38800.0 | 26.59 |
| 2021-02-03 | 26.79 | 26.5 | 26.74 | 26.53 | 64000.0 | 26.53 |
| 2021-02-02 | 26.84 | 26.73 | 26.73 | 26.79 | 51200.0 | 26.79 |
| 2021-02-01 | 26.92 | 26.71 | 26.92 | 26.73 | 58200.0 | 26.73 |
| 2021-01-29 | 26.83 | 26.5 | 26.65 | 26.71 | 169000.0 | 26.71 |
| 2021-01-28 | 26.72 | 26.5 | 26.53 | 26.67 | 52000.0 | 26.67 |
| 2021-01-27 | 26.8 | 26.5 | 26.65 | 26.53 | 61100.0 | 26.53 |
| 2021-01-26 | 26.93 | 26.65 | 26.85 | 26.65 | 45900.0 | 26.65 |
| 2021-01-25 | 26.98 | 26.82 | 26.84 | 26.85 | 38500.0 | 26.85 |
| 2021-01-22 | 26.85 | 26.72 | 26.74 | 26.85 | 21900.0 | 26.85 |
| 2021-01-21 | 26.84 | 26.66 | 26.7 | 26.7 | 76200.0 | 26.7 |
| 2021-01-20 | 26.84 | 26.66 | 26.75 | 26.68 | 60100.0 | 26.68 |
| 2021-01-19 | 26.7 | 26.52 | 26.62 | 26.66 | 57900.0 | 26.66 |
| 2021-01-15 | 26.8 | 26.63 | 26.71 | 26.65 | 54300.0 | 26.65 |
| 2021-01-14 | 26.78 | 26.5 | 26.53 | 26.78 | 75400.0 | 26.78 |
| 2021-01-13 | 26.85 | 26.43 | 26.43 | 26.8 | 103100.0 | 26.47 |
| 2021-01-12 | 26.69 | 26.35 | 26.69 | 26.51 | 143200.0 | 26.18 |
| 2021-01-11 | 27.0 | 26.73 | 27.0 | 26.74 | 75400.0 | 26.41 |
| 2021-01-08 | 27.05 | 26.92 | 26.98 | 27.0 | 54200.0 | 26.66 |
| 2021-01-07 | 27.15 | 26.8 | 26.92 | 26.91 | 37200.0 | 26.57 |
| 2021-01-06 | 27.33 | 26.79 | 27.33 | 26.91 | 83100.0 | 26.57 |
| 2021-01-05 | 27.42 | 27.29 | 27.29 | 27.38 | 70400.0 | 27.04 |
| 2021-01-04 | 27.61 | 27.34 | 27.61 | 27.4 | 62200.0 | 27.06 |
| 2020-12-31 | 27.62 | 27.41 | 27.44 | 27.62 | 277900.0 | 27.28 |
| 2020-12-30 | 27.45 | 27.31 | 27.34 | 27.45 | 61000.0 | 27.11 |
| 2020-12-29 | 27.45 | 27.31 | 27.4 | 27.39 | 77800.0 | 27.05 |
| 2020-12-28 | 27.45 | 27.35 | 27.35 | 27.4 | 40500.0 | 27.06 |
| 2020-12-24 | 27.45 | 27.34 | 27.4 | 27.34 | 43300.0 | 27.0 |
| 2020-12-23 | 27.4 | 27.25 | 27.3 | 27.4 | 56300.0 | 27.06 |
| 2020-12-22 | 27.43 | 27.24 | 27.43 | 27.35 | 108600.0 | 27.01 |
| 2020-12-21 | 27.45 | 27.29 | 27.35 | 27.43 | 81300.0 | 27.09 |
| 2020-12-18 | 27.44 | 27.31 | 27.43 | 27.44 | 43100.0 | 27.1 |
| 2020-12-17 | 27.44 | 27.25 | 27.35 | 27.43 | 39100.0 | 27.09 |
| 2020-12-16 | 27.4 | 27.17 | 27.17 | 27.35 | 68600.0 | 27.01 |
| 2020-12-15 | 27.23 | 27.08 | 27.13 | 27.23 | 71800.0 | 26.89 |
| 2020-12-14 | 27.17 | 26.99 | 27.05 | 27.14 | 50700.0 | 26.8 |
| 2020-12-11 | 27.08 | 26.81 | 26.81 | 27.06 | 55300.0 | 26.72 |
| 2020-12-10 | 27.1 | 26.76 | 27.05 | 26.86 | 100900.0 | 26.53 |
| 2020-12-09 | 27.1 | 26.98 | 27.02 | 27.1 | 64800.0 | 26.76 |
| 2020-12-08 | 27.05 | 26.96 | 26.96 | 27.02 | 55000.0 | 26.68 |
| 2020-12-07 | 26.97 | 26.87 | 26.92 | 26.96 | 50100.0 | 26.62 |
| 2020-12-04 | 26.94 | 26.86 | 26.91 | 26.92 | 63800.0 | 26.58 |
| 2020-12-03 | 26.9 | 26.83 | 26.86 | 26.9 | 48300.0 | 26.56 |
| 2020-12-02 | 26.97 | 26.84 | 26.88 | 26.86 | 68700.0 | 26.53 |
| 2020-12-01 | 26.9 | 26.8 | 26.87 | 26.88 | 69100.0 | 26.55 |
| 2020-11-30 | 26.96 | 26.85 | 26.9 | 26.9 | 144500.0 | 26.56 |
| 2020-11-27 | 26.98 | 26.9 | 26.98 | 26.9 | 18200.0 | 26.56 |
| 2020-11-25 | 27.02 | 26.94 | 27.0 | 26.99 | 54500.0 | 26.65 |
| 2020-11-24 | 27.0 | 26.87 | 26.93 | 26.99 | 38400.0 | 26.65 |
| 2020-11-23 | 26.96 | 26.9 | 26.9 | 26.94 | 38000.0 | 26.6 |
| 2020-11-20 | 26.88 | 26.75 | 26.86 | 26.78 | 44100.0 | 26.45 |
| 2020-11-19 | 26.95 | 26.82 | 26.87 | 26.91 | 58600.0 | 26.57 |
| 2020-11-18 | 26.94 | 26.81 | 26.94 | 26.87 | 56200.0 | 26.54 |
| 2020-11-17 | 27.0 | 26.78 | 26.93 | 26.94 | 74200.0 | 26.6 |
| 2020-11-16 | 26.96 | 26.69 | 26.71 | 26.89 | 87200.0 | 26.55 |
| 2020-11-13 | 26.79 | 26.69 | 26.71 | 26.7 | 47300.0 | 26.37 |
| 2020-11-12 | 26.76 | 26.61 | 26.67 | 26.69 | 57300.0 | 26.36 |
| 2020-11-11 | 26.89 | 26.6 | 26.86 | 26.64 | 125700.0 | 26.31 |
| 2020-11-10 | 27.05 | 26.69 | 26.75 | 26.8 | 132700.0 | 26.47 |
| 2020-11-09 | 26.85 | 26.61 | 26.66 | 26.82 | 101500.0 | 26.49 |
| 2020-11-06 | 26.7 | 26.51 | 26.68 | 26.55 | 38800.0 | 26.22 |
| 2020-11-05 | 26.84 | 26.62 | 26.65 | 26.68 | 100100.0 | 26.35 |
| 2020-11-04 | 26.74 | 26.42 | 26.68 | 26.59 | 63200.0 | 26.26 |
| 2020-11-03 | 26.68 | 26.34 | 26.42 | 26.51 | 112900.0 | 26.18 |
| 2020-11-02 | 26.55 | 26.25 | 26.47 | 26.27 | 74800.0 | 25.94 |
| 2020-10-30 | 26.37 | 26.24 | 26.3 | 26.27 | 178900.0 | 25.94 |
| 2020-10-29 | 26.44 | 26.2 | 26.35 | 26.33 | 95600.0 | 26.0 |
| 2020-10-28 | 26.61 | 26.4 | 26.58 | 26.4 | 35900.0 | 26.07 |
| 2020-10-27 | 26.79 | 26.59 | 26.77 | 26.63 | 62800.0 | 26.3 |
| 2020-10-26 | 26.87 | 26.76 | 26.87 | 26.82 | 70200.0 | 26.49 |
| 2020-10-23 | 26.91 | 26.71 | 26.72 | 26.91 | 63800.0 | 26.57 |
| 2020-10-22 | 26.72 | 26.55 | 26.56 | 26.72 | 44900.0 | 26.39 |
| 2020-10-21 | 26.8 | 26.51 | 26.8 | 26.56 | 105200.0 | 26.23 |
| 2020-10-20 | 26.88 | 26.61 | 26.68 | 26.83 | 67200.0 | 26.5 |
| 2020-10-19 | 26.8 | 26.56 | 26.79 | 26.69 | 113700.0 | 26.36 |
| 2020-10-16 | 26.77 | 26.69 | 26.7 | 26.69 | 34600.0 | 26.36 |
| 2020-10-15 | 26.75 | 26.57 | 26.65 | 26.68 | 66500.0 | 26.35 |
| 2020-10-14 | 27.17 | 27.01 | 27.13 | 27.05 | 69600.0 | 26.38 |
| 2020-10-13 | 27.21 | 26.98 | 26.98 | 27.18 | 76400.0 | 26.51 |
| 2020-10-12 | 27.09 | 26.93 | 27.03 | 26.98 | 103200.0 | 26.31 |
| 2020-10-09 | 27.3 | 27.03 | 27.29 | 27.14 | 70600.0 | 26.47 |
| 2020-10-08 | 27.3 | 27.16 | 27.25 | 27.26 | 75100.0 | 26.59 |
| 2020-10-07 | 27.25 | 27.04 | 27.04 | 27.25 | 80900.0 | 26.58 |
| 2020-10-06 | 27.17 | 26.91 | 27.0 | 27.16 | 61500.0 | 26.49 |
| 2020-10-05 | 27.06 | 26.78 | 26.78 | 27.0 | 86600.0 | 26.33 |
| 2020-10-02 | 26.79 | 26.49 | 26.49 | 26.77 | 76800.0 | 26.11 |
| 2020-10-01 | 26.76 | 26.46 | 26.52 | 26.69 | 75300.0 | 26.03 |
| 2020-09-30 | 26.65 | 26.43 | 26.56 | 26.43 | 291400.0 | 25.78 |
| 2020-09-29 | 26.68 | 26.53 | 26.68 | 26.6 | 69200.0 | 25.94 |
| 2020-09-28 | 26.78 | 26.65 | 26.74 | 26.68 | 87500.0 | 26.02 |
| 2020-09-25 | 26.7 | 26.54 | 26.6 | 26.7 | 62000.0 | 26.04 |
| 2020-09-24 | 26.64 | 26.45 | 26.56 | 26.5 | 63800.0 | 25.85 |
| 2020-09-23 | 26.74 | 26.58 | 26.73 | 26.59 | 132400.0 | 25.93 |
| 2020-09-22 | 26.78 | 26.61 | 26.61 | 26.74 | 81300.0 | 26.08 |
| 2020-09-21 | 26.62 | 26.53 | 26.54 | 26.6 | 50100.0 | 25.94 |
| 2020-09-18 | 26.75 | 26.64 | 26.71 | 26.74 | 50300.0 | 26.08 |
| 2020-09-17 | 26.8 | 26.55 | 26.68 | 26.73 | 116800.0 | 26.07 |
| 2020-09-16 | 26.87 | 26.68 | 26.7 | 26.83 | 50500.0 | 26.17 |
| 2020-09-15 | 26.78 | 26.53 | 26.58 | 26.74 | 56400.0 | 26.08 |
| 2020-09-14 | 26.58 | 26.49 | 26.52 | 26.52 | 51800.0 | 25.87 |
| 2020-09-11 | 26.54 | 26.48 | 26.52 | 26.5 | 25700.0 | 25.85 |
| 2020-09-10 | 26.59 | 26.47 | 26.47 | 26.52 | 41000.0 | 25.87 |
| 2020-09-09 | 26.48 | 26.36 | 26.4 | 26.4 | 25400.0 | 25.75 |
| 2020-09-08 | 26.5 | 26.3 | 26.5 | 26.3 | 90100.0 | 25.65 |
| 2020-09-04 | 26.62 | 26.5 | 26.62 | 26.5 | 79400.0 | 25.85 |
| 2020-09-03 | 26.8 | 26.56 | 26.8 | 26.62 | 64200.0 | 25.96 |
| 2020-09-02 | 26.85 | 26.68 | 26.7 | 26.8 | 65500.0 | 26.14 |
| 2020-09-01 | 26.81 | 26.71 | 26.75 | 26.76 | 54000.0 | 26.1 |
| 2020-08-31 | 26.81 | 26.71 | 26.8 | 26.75 | 85800.0 | 26.09 |
| 2020-08-28 | 26.84 | 26.73 | 26.8 | 26.79 | 54400.0 | 26.13 |
| 2020-08-27 | 26.94 | 26.81 | 26.88 | 26.81 | 71800.0 | 26.15 |
| 2020-08-26 | 26.98 | 26.8 | 26.8 | 26.94 | 102700.0 | 26.28 |
| 2020-08-25 | 26.84 | 26.76 | 26.8 | 26.82 | 69200.0 | 26.16 |
| 2020-08-24 | 26.89 | 26.67 | 26.71 | 26.86 | 49400.0 | 26.2 |
| 2020-08-21 | 26.77 | 26.7 | 26.7 | 26.72 | 95700.0 | 26.06 |
| 2020-08-20 | 26.84 | 26.66 | 26.67 | 26.82 | 76000.0 | 26.16 |
| 2020-08-19 | 26.75 | 26.53 | 26.65 | 26.67 | 63200.0 | 26.02 |
| 2020-08-18 | 26.69 | 26.53 | 26.57 | 26.69 | 85800.0 | 26.03 |
| 2020-08-17 | 26.57 | 26.5 | 26.54 | 26.56 | 57900.0 | 25.91 |
| 2020-08-14 | 26.55 | 26.5 | 26.51 | 26.54 | 49200.0 | 25.89 |
| 2020-08-13 | 26.55 | 26.5 | 26.5 | 26.55 | 49900.0 | 25.9 |
| 2020-08-12 | 26.54 | 26.43 | 26.43 | 26.53 | 71500.0 | 25.88 |
| 2020-08-11 | 26.49 | 26.35 | 26.49 | 26.48 | 40700.0 | 25.83 |
| 2020-08-10 | 26.49 | 26.45 | 26.45 | 26.49 | 67500.0 | 25.84 |
| 2020-08-07 | 26.51 | 26.45 | 26.51 | 26.49 | 54900.0 | 25.84 |
| 2020-08-06 | 26.6 | 26.52 | 26.6 | 26.52 | 38900.0 | 25.87 |
| 2020-08-05 | 26.61 | 26.55 | 26.6 | 26.55 | 63700.0 | 25.9 |
| 2020-08-04 | 26.62 | 26.57 | 26.6 | 26.61 | 56600.0 | 25.95 |
| 2020-08-03 | 26.66 | 26.55 | 26.6 | 26.64 | 46500.0 | 25.98 |
| 2020-07-31 | 26.54 | 26.46 | 26.47 | 26.52 | 133600.0 | 25.87 |
| 2020-07-30 | 26.53 | 26.47 | 26.52 | 26.49 | 79800.0 | 25.84 |
| 2020-07-29 | 26.52 | 26.48 | 26.49 | 26.5 | 111300.0 | 25.85 |
| 2020-07-28 | 26.56 | 26.48 | 26.52 | 26.48 | 80600.0 | 25.83 |
| 2020-07-27 | 26.62 | 26.46 | 26.62 | 26.48 | 74900.0 | 25.83 |
| 2020-07-24 | 26.68 | 26.62 | 26.63 | 26.62 | 47800.0 | 25.96 |
| 2020-07-23 | 26.64 | 26.51 | 26.57 | 26.62 | 82500.0 | 25.96 |
| 2020-07-22 | 26.57 | 26.43 | 26.54 | 26.57 | 69200.0 | 25.91 |
| 2020-07-21 | 26.61 | 26.53 | 26.55 | 26.54 | 38000.0 | 25.89 |
| 2020-07-20 | 26.59 | 26.31 | 26.31 | 26.52 | 158000.0 | 25.87 |
| 2020-07-17 | 26.39 | 26.3 | 26.34 | 26.38 | 72300.0 | 25.73 |
| 2020-07-16 | 26.3 | 26.17 | 26.22 | 26.28 | 82400.0 | 25.63 |
| 2020-07-15 | 26.54 | 26.4 | 26.45 | 26.47 | 56400.0 | 25.82 |
| 2020-07-14 | 26.39 | 26.3 | 26.39 | 26.35 | 45200.0 | 25.7 |
| 2020-07-13 | 26.54 | 26.39 | 26.42 | 26.39 | 74000.0 | 25.74 |
| 2020-07-10 | 26.45 | 26.38 | 26.44 | 26.39 | 128400.0 | 25.74 |
| 2020-07-09 | 26.41 | 26.36 | 26.4 | 26.41 | 70800.0 | 25.76 |
| 2020-07-08 | 26.4 | 26.3 | 26.32 | 26.37 | 170600.0 | 25.72 |
| 2020-07-07 | 26.34 | 26.25 | 26.28 | 26.27 | 72800.0 | 25.62 |
| 2020-07-06 | 26.29 | 26.17 | 26.28 | 26.25 | 116400.0 | 25.6 |
| 2020-07-02 | 26.25 | 26.13 | 26.25 | 26.14 | 67900.0 | 25.5 |
| 2020-07-01 | 26.13 | 26.01 | 26.03 | 26.11 | 62800.0 | 25.47 |
| 2020-06-30 | 26.09 | 25.93 | 26.05 | 25.93 | 428000.0 | 25.29 |
| 2020-06-29 | 26.03 | 25.96 | 26.03 | 26.03 | 83600.0 | 25.39 |
| 2020-06-26 | 26.04 | 25.94 | 25.99 | 25.94 | 104200.0 | 25.3 |
| 2020-06-25 | 26.05 | 25.96 | 25.97 | 25.97 | 60200.0 | 25.33 |
| 2020-06-24 | 26.09 | 25.97 | 26.06 | 26.01 | 72700.0 | 25.37 |
| 2020-06-23 | 26.22 | 25.95 | 26.15 | 26.06 | 183900.0 | 25.42 |
| 2020-06-22 | 26.33 | 26.06 | 26.3 | 26.08 | 144700.0 | 25.44 |
| 2020-06-19 | 26.45 | 26.3 | 26.34 | 26.3 | 99300.0 | 25.65 |
| 2020-06-18 | 26.36 | 26.3 | 26.33 | 26.33 | 52900.0 | 25.68 |
| 2020-06-17 | 26.43 | 26.31 | 26.42 | 26.33 | 85600.0 | 25.68 |
| 2020-06-16 | 26.48 | 26.31 | 26.31 | 26.34 | 84800.0 | 25.7 |
| 2020-06-15 | 26.28 | 26.11 | 26.2 | 26.22 | 142200.0 | 25.57 |
| 2020-06-12 | 26.49 | 26.23 | 26.41 | 26.28 | 160900.0 | 25.63 |
| 2020-06-11 | 26.58 | 26.25 | 26.53 | 26.3 | 226600.0 | 25.65 |
| 2020-06-10 | 26.66 | 26.63 | 26.65 | 26.66 | 54000.0 | 26.0 |
| 2020-06-09 | 26.65 | 26.56 | 26.57 | 26.59 | 69100.0 | 25.93 |
| 2020-06-08 | 26.6 | 26.56 | 26.56 | 26.58 | 131600.0 | 25.92 |
| 2020-06-05 | 26.64 | 26.45 | 26.53 | 26.56 | 52000.0 | 25.91 |
| 2020-06-04 | 26.47 | 26.31 | 26.31 | 26.43 | 80700.0 | 25.78 |
| 2020-06-03 | 26.43 | 26.3 | 26.3 | 26.38 | 43600.0 | 25.73 |
| 2020-06-02 | 26.28 | 26.21 | 26.23 | 26.27 | 70500.0 | 25.62 |
| 2020-06-01 | 26.3 | 26.15 | 26.16 | 26.29 | 86300.0 | 25.64 |
| 2020-05-29 | 26.29 | 26.15 | 26.21 | 26.25 | 147500.0 | 25.6 |
| 2020-05-28 | 26.23 | 26.11 | 26.13 | 26.15 | 91000.0 | 25.51 |
| 2020-05-27 | 26.15 | 26.1 | 26.15 | 26.13 | 89900.0 | 25.49 |
| 2020-05-26 | 26.07 | 26.03 | 26.06 | 26.05 | 129100.0 | 25.41 |
| 2020-05-22 | 26.0 | 25.95 | 25.96 | 25.95 | 121200.0 | 25.31 |
| 2020-05-21 | 26.0 | 25.95 | 25.95 | 25.95 | 104600.0 | 25.31 |
| 2020-05-20 | 26.0 | 25.82 | 25.94 | 25.88 | 123300.0 | 25.24 |
| 2020-05-19 | 25.99 | 25.92 | 25.92 | 25.94 | 51000.0 | 25.3 |
| 2020-05-18 | 26.1 | 25.92 | 26.05 | 25.92 | 129100.0 | 25.28 |
| 2020-05-15 | 26.02 | 25.95 | 26.0 | 26.02 | 70100.0 | 25.38 |
| 2020-05-14 | 26.02 | 25.85 | 25.99 | 26.0 | 97200.0 | 25.36 |
| 2020-05-13 | 26.06 | 25.96 | 26.06 | 26.02 | 72600.0 | 25.38 |
| 2020-05-12 | 26.1 | 26.02 | 26.07 | 26.06 | 63700.0 | 25.42 |
| 2020-05-11 | 26.07 | 26.0 | 26.05 | 26.07 | 104700.0 | 25.43 |
| 2020-05-08 | 26.06 | 25.93 | 26.02 | 26.0 | 94500.0 | 25.36 |
| 2020-05-07 | 26.02 | 25.94 | 26.0 | 26.0 | 164100.0 | 25.36 |
| 2020-05-06 | 26.0 | 25.86 | 26.0 | 25.99 | 62700.0 | 25.35 |
| 2020-05-05 | 26.09 | 25.87 | 26.0 | 25.97 | 68700.0 | 25.33 |
| 2020-05-04 | 26.0 | 25.8 | 25.9 | 26.0 | 80200.0 | 25.36 |
| 2020-05-01 | 25.9 | 25.7 | 25.77 | 25.9 | 103200.0 | 25.26 |
| 2020-04-30 | 25.99 | 25.71 | 25.9 | 25.77 | 231700.0 | 25.13 |
| 2020-04-29 | 25.99 | 25.8 | 25.9 | 25.87 | 173800.0 | 25.23 |
| 2020-04-28 | 25.97 | 25.84 | 25.97 | 25.85 | 92700.0 | 25.21 |
| 2020-04-27 | 25.99 | 25.81 | 25.92 | 25.84 | 270400.0 | 25.2 |
| 2020-04-24 | 25.94 | 25.69 | 25.84 | 25.76 | 104500.0 | 25.12 |
| 2020-04-23 | 25.95 | 25.77 | 25.84 | 25.77 | 137300.0 | 25.13 |
| 2020-04-22 | 26.0 | 25.8 | 25.9 | 25.8 | 85100.0 | 25.16 |
| 2020-04-21 | 25.9 | 25.69 | 25.9 | 25.79 | 104600.0 | 25.15 |
| 2020-04-20 | 25.93 | 25.8 | 25.9 | 25.92 | 56300.0 | 25.28 |
| 2020-04-17 | 25.99 | 25.83 | 25.91 | 25.98 | 108300.0 | 25.34 |
| 2020-04-16 | 25.98 | 25.75 | 25.86 | 25.77 | 97600.0 | 25.13 |
| 2020-04-15 | 26.0 | 25.66 | 25.75 | 25.85 | 168400.0 | 25.21 |
| 2020-04-14 | 26.17 | 25.95 | 26.04 | 26.16 | 138300.0 | 25.19 |
| 2020-04-13 | 26.14 | 25.68 | 26.13 | 25.93 | 134600.0 | 24.97 |
| 2020-04-09 | 26.35 | 25.86 | 25.88 | 26.16 | 184200.0 | 25.19 |
| 2020-04-08 | 25.89 | 25.5 | 25.51 | 25.76 | 136700.0 | 24.8 |
| 2020-04-07 | 25.47 | 25.25 | 25.34 | 25.45 | 142800.0 | 24.51 |
| 2020-04-06 | 25.35 | 25.08 | 25.14 | 25.2 | 164700.0 | 24.26 |
| 2020-04-03 | 24.85 | 24.57 | 24.8 | 24.85 | 143400.0 | 23.93 |
| 2020-04-02 | 24.82 | 24.35 | 24.74 | 24.81 | 187300.0 | 23.89 |
| 2020-04-01 | 24.88 | 24.55 | 24.88 | 24.84 | 179300.0 | 23.92 |
| 2020-03-31 | 25.17 | 24.91 | 25.02 | 25.0 | 202100.0 | 24.07 |
| 2020-03-30 | 25.19 | 24.91 | 24.97 | 25.02 | 132300.0 | 24.09 |
| 2020-03-27 | 25.18 | 24.8 | 25.13 | 25.0 | 150000.0 | 24.07 |
| 2020-03-26 | 25.4 | 24.92 | 24.95 | 25.39 | 172700.0 | 24.45 |
| 2020-03-25 | 25.29 | 24.05 | 24.13 | 24.97 | 460500.0 | 24.04 |
| 2020-03-24 | 24.29 | 23.5 | 23.55 | 23.83 | 196200.0 | 22.95 |
| 2020-03-23 | 23.68 | 22.5 | 23.5 | 22.66 | 329300.0 | 21.82 |
| 2020-03-20 | 24.17 | 23.5 | 23.89 | 23.5 | 217400.0 | 22.63 |
| 2020-03-19 | 23.94 | 22.98 | 23.3 | 23.45 | 312400.0 | 22.58 |
| 2020-03-18 | 23.39 | 22.31 | 23.3 | 23.26 | 771300.0 | 22.4 |
| 2020-03-17 | 24.28 | 23.39 | 23.48 | 23.5 | 293700.0 | 22.63 |
| 2020-03-16 | 24.82 | 23.0 | 24.58 | 23.0 | 463100.0 | 22.15 |
| 2020-03-13 | 25.2 | 24.9 | 24.98 | 25.18 | 222900.0 | 24.25 |
| 2020-03-12 | 25.47 | 24.5 | 25.43 | 24.7 | 399600.0 | 23.78 |
| 2020-03-11 | 25.91 | 25.65 | 25.9 | 25.74 | 165600.0 | 24.78 |
| 2020-03-10 | 26.0 | 25.7 | 26.0 | 25.9 | 119600.0 | 24.94 |
| 2020-03-09 | 26.05 | 25.54 | 26.0 | 25.56 | 163600.0 | 24.61 |
| 2020-03-06 | 26.47 | 26.31 | 26.45 | 26.32 | 127900.0 | 25.34 |
| 2020-03-05 | 26.79 | 26.55 | 26.6 | 26.65 | 104900.0 | 25.66 |
| 2020-03-04 | 26.74 | 26.41 | 26.49 | 26.74 | 92700.0 | 25.75 |
| 2020-03-03 | 26.45 | 26.02 | 26.02 | 26.31 | 155900.0 | 25.33 |
| 2020-03-02 | 26.13 | 25.72 | 25.77 | 25.91 | 79900.0 | 24.95 |
| 2020-02-28 | 25.95 | 25.5 | 25.86 | 25.51 | 315000.0 | 24.56 |
| 2020-02-27 | 26.1 | 25.89 | 26.04 | 25.98 | 140500.0 | 25.02 |
| 2020-02-26 | 26.09 | 25.91 | 26.0 | 26.04 | 164800.0 | 25.07 |
| 2020-02-25 | 26.36 | 25.9 | 26.35 | 25.91 | 130800.0 | 24.95 |
| 2020-02-24 | 26.58 | 26.25 | 26.3 | 26.25 | 72800.0 | 25.28 |
| 2020-02-21 | 26.64 | 26.5 | 26.57 | 26.6 | 84700.0 | 25.61 |
| 2020-02-20 | 26.68 | 26.45 | 26.55 | 26.57 | 97300.0 | 25.58 |
| 2020-02-19 | 26.74 | 26.54 | 26.7 | 26.54 | 142200.0 | 25.56 |
| 2020-02-18 | 26.71 | 26.62 | 26.69 | 26.69 | 85900.0 | 25.7 |