| 名前 | Trustmark Corporation Common Stock |
| ティッカー | TRMK |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.36 | 29.91 | 30.16 | 30.28 | 141000.0 | 30.28 |
| 2021-02-12 | 29.89 | 29.4 | 29.44 | 29.8 | 158700.0 | 29.8 |
| 2021-02-11 | 30.54 | 29.5 | 30.07 | 29.71 | 229800.0 | 29.71 |
| 2021-02-10 | 30.53 | 29.98 | 30.41 | 30.1 | 118200.0 | 30.1 |
| 2021-02-09 | 30.2 | 29.31 | 29.61 | 30.18 | 178800.0 | 30.18 |
| 2021-02-08 | 29.74 | 28.93 | 29.3 | 29.71 | 194300.0 | 29.71 |
| 2021-02-05 | 29.34 | 28.54 | 29.24 | 29.12 | 271700.0 | 29.12 |
| 2021-02-04 | 28.87 | 27.84 | 27.96 | 28.82 | 173500.0 | 28.82 |
| 2021-02-03 | 28.05 | 27.46 | 27.91 | 27.93 | 175200.0 | 27.93 |
| 2021-02-02 | 28.42 | 27.78 | 28.22 | 27.99 | 290800.0 | 27.99 |
| 2021-02-01 | 28.01 | 27.23 | 27.63 | 27.93 | 201300.0 | 27.93 |
| 2021-01-29 | 28.37 | 27.44 | 28.28 | 27.47 | 252800.0 | 27.47 |
| 2021-01-28 | 28.99 | 28.12 | 28.98 | 28.16 | 192400.0 | 28.16 |
| 2021-01-27 | 30.09 | 28.34 | 29.42 | 28.43 | 328100.0 | 28.43 |
| 2021-01-26 | 30.92 | 30.16 | 30.92 | 30.19 | 147000.0 | 30.19 |
| 2021-01-25 | 30.67 | 29.61 | 30.2 | 30.6 | 155100.0 | 30.6 |
| 2021-01-22 | 30.59 | 29.72 | 29.8 | 30.52 | 173900.0 | 30.52 |
| 2021-01-21 | 30.7 | 29.77 | 30.55 | 29.99 | 188000.0 | 29.99 |
| 2021-01-20 | 31.12 | 30.07 | 30.58 | 30.57 | 190700.0 | 30.57 |
| 2021-01-19 | 30.66 | 30.13 | 30.21 | 30.35 | 206700.0 | 30.35 |
| 2021-01-15 | 31.37 | 30.16 | 30.34 | 30.55 | 178100.0 | 30.55 |
| 2021-01-14 | 31.22 | 30.34 | 30.73 | 30.8 | 159500.0 | 30.8 |
| 2021-01-13 | 30.66 | 30.22 | 30.66 | 30.4 | 155700.0 | 30.4 |
| 2021-01-12 | 31.17 | 30.15 | 30.47 | 30.77 | 175800.0 | 30.77 |
| 2021-01-11 | 30.19 | 29.03 | 29.39 | 30.15 | 161600.0 | 30.15 |
| 2021-01-08 | 30.12 | 29.43 | 30.12 | 29.79 | 249400.0 | 29.79 |
| 2021-01-07 | 30.32 | 29.81 | 30.02 | 30.11 | 236100.0 | 30.11 |
| 2021-01-06 | 30.12 | 28.02 | 28.02 | 29.68 | 541600.0 | 29.68 |
| 2021-01-05 | 27.64 | 26.88 | 27.07 | 27.26 | 216400.0 | 27.26 |
| 2021-01-04 | 27.65 | 26.6 | 27.53 | 27.04 | 220900.0 | 27.04 |
| 2020-12-31 | 27.45 | 26.97 | 27.14 | 27.31 | 233500.0 | 27.31 |
| 2020-12-30 | 27.44 | 26.82 | 26.94 | 27.25 | 144100.0 | 27.25 |
| 2020-12-29 | 27.45 | 26.8 | 27.39 | 26.97 | 172600.0 | 26.97 |
| 2020-12-28 | 27.8 | 27.36 | 27.36 | 27.45 | 117300.0 | 27.45 |
| 2020-12-24 | 27.38 | 26.85 | 27.16 | 27.34 | 128000.0 | 27.34 |
| 2020-12-23 | 27.31 | 26.53 | 26.53 | 27.14 | 156700.0 | 27.14 |
| 2020-12-22 | 26.87 | 26.25 | 26.87 | 26.31 | 169700.0 | 26.31 |
| 2020-12-21 | 27.41 | 26.4 | 27.08 | 26.78 | 252300.0 | 26.78 |
| 2020-12-18 | 28.36 | 27.07 | 27.74 | 27.16 | 937800.0 | 27.16 |
| 2020-12-17 | 27.69 | 27.21 | 27.64 | 27.67 | 269700.0 | 27.67 |
| 2020-12-16 | 27.84 | 27.53 | 27.8 | 27.56 | 283800.0 | 27.56 |
| 2020-12-15 | 27.8 | 26.54 | 27.23 | 27.71 | 330400.0 | 27.71 |
| 2020-12-14 | 27.6 | 26.65 | 27.39 | 26.87 | 323200.0 | 26.87 |
| 2020-12-11 | 27.37 | 26.35 | 26.58 | 27.24 | 355700.0 | 27.24 |
| 2020-12-10 | 27.02 | 26.39 | 26.53 | 26.97 | 207900.0 | 26.97 |
| 2020-12-09 | 27.11 | 26.28 | 26.67 | 26.75 | 283600.0 | 26.75 |
| 2020-12-08 | 26.41 | 25.82 | 25.82 | 26.36 | 225900.0 | 26.36 |
| 2020-12-07 | 26.5 | 25.38 | 25.8 | 26.2 | 253900.0 | 26.2 |
| 2020-12-04 | 26.16 | 25.28 | 25.71 | 26.08 | 217000.0 | 26.08 |
| 2020-12-03 | 25.59 | 25.05 | 25.45 | 25.4 | 137900.0 | 25.4 |
| 2020-12-02 | 25.57 | 24.9 | 25.08 | 25.45 | 276100.0 | 25.45 |
| 2020-12-01 | 25.74 | 25.08 | 25.18 | 25.21 | 199000.0 | 25.21 |
| 2020-11-30 | 25.88 | 24.75 | 25.54 | 24.82 | 339800.0 | 24.82 |
| 2020-11-27 | 26.5 | 25.71 | 26.29 | 25.95 | 138000.0 | 25.72 |
| 2020-11-25 | 26.72 | 26.15 | 26.61 | 26.44 | 172700.0 | 26.21 |
| 2020-11-24 | 27.0 | 26.1 | 26.15 | 26.92 | 197800.0 | 26.68 |
| 2020-11-23 | 26.2 | 25.49 | 25.79 | 25.79 | 206300.0 | 25.56 |
| 2020-11-20 | 25.89 | 25.13 | 25.39 | 25.49 | 176500.0 | 25.26 |
| 2020-11-19 | 25.91 | 25.02 | 25.78 | 25.84 | 321100.0 | 25.61 |
| 2020-11-18 | 26.66 | 25.82 | 26.66 | 25.85 | 244700.0 | 25.62 |
| 2020-11-17 | 26.57 | 25.89 | 26.35 | 26.54 | 291400.0 | 26.3 |
| 2020-11-16 | 26.92 | 25.87 | 26.47 | 26.76 | 240300.0 | 26.52 |
| 2020-11-13 | 25.89 | 25.03 | 25.11 | 25.65 | 196200.0 | 25.42 |
| 2020-11-12 | 25.45 | 24.41 | 25.01 | 24.9 | 315400.0 | 24.68 |
| 2020-11-11 | 26.19 | 24.96 | 26.19 | 25.28 | 224700.0 | 25.06 |
| 2020-11-10 | 26.6 | 25.67 | 26.25 | 26.14 | 288600.0 | 25.91 |
| 2020-11-09 | 26.66 | 23.77 | 24.5 | 25.81 | 604700.0 | 25.58 |
| 2020-11-06 | 23.4 | 22.75 | 23.19 | 22.91 | 178600.0 | 22.71 |
| 2020-11-05 | 23.2 | 22.48 | 22.48 | 23.07 | 245300.0 | 22.87 |
| 2020-11-04 | 23.75 | 22.41 | 23.69 | 22.46 | 227600.0 | 22.26 |
| 2020-11-03 | 24.66 | 24.05 | 24.29 | 24.24 | 328000.0 | 24.03 |
| 2020-11-02 | 24.29 | 23.2 | 23.72 | 23.78 | 286100.0 | 23.57 |
| 2020-10-30 | 23.62 | 23.0 | 23.06 | 23.39 | 270300.0 | 23.18 |
| 2020-10-29 | 23.35 | 22.61 | 22.89 | 23.12 | 262300.0 | 22.92 |
| 2020-10-28 | 24.13 | 22.9 | 23.15 | 22.97 | 304200.0 | 22.77 |
| 2020-10-27 | 24.38 | 23.55 | 24.28 | 23.58 | 222300.0 | 23.37 |
| 2020-10-26 | 24.32 | 23.84 | 24.06 | 24.28 | 191600.0 | 24.06 |
| 2020-10-23 | 24.98 | 24.19 | 24.59 | 24.47 | 154000.0 | 24.25 |
| 2020-10-22 | 24.46 | 23.57 | 23.57 | 24.4 | 181200.0 | 24.18 |
| 2020-10-21 | 23.77 | 23.25 | 23.27 | 23.52 | 153500.0 | 23.31 |
| 2020-10-20 | 23.63 | 23.05 | 23.06 | 23.3 | 205400.0 | 23.09 |
| 2020-10-19 | 23.26 | 22.78 | 22.96 | 22.82 | 114900.0 | 22.62 |
| 2020-10-16 | 23.43 | 22.66 | 22.92 | 22.94 | 137200.0 | 22.74 |
| 2020-10-15 | 23.13 | 22.32 | 22.32 | 23.07 | 149500.0 | 22.87 |
| 2020-10-14 | 23.19 | 22.52 | 22.88 | 22.54 | 112400.0 | 22.34 |
| 2020-10-13 | 23.52 | 22.94 | 23.38 | 22.95 | 157800.0 | 22.75 |
| 2020-10-12 | 23.71 | 22.94 | 22.95 | 23.65 | 157300.0 | 23.44 |
| 2020-10-09 | 23.53 | 22.97 | 23.53 | 23.06 | 171100.0 | 22.86 |
| 2020-10-08 | 23.53 | 23.12 | 23.32 | 23.35 | 155100.0 | 23.14 |
| 2020-10-07 | 23.5 | 22.33 | 22.93 | 23.15 | 194600.0 | 22.94 |
| 2020-10-06 | 23.63 | 22.66 | 23.09 | 22.71 | 310300.0 | 22.51 |
| 2020-10-05 | 22.85 | 22.31 | 22.37 | 22.77 | 173600.0 | 22.57 |
| 2020-10-02 | 22.21 | 21.13 | 21.13 | 22.1 | 181800.0 | 21.9 |
| 2020-10-01 | 21.55 | 21.05 | 21.26 | 21.44 | 234900.0 | 21.25 |
| 2020-09-30 | 21.71 | 21.17 | 21.24 | 21.41 | 196000.0 | 21.22 |
| 2020-09-29 | 21.45 | 20.52 | 21.45 | 21.31 | 205000.0 | 21.12 |
| 2020-09-28 | 21.65 | 21.26 | 21.29 | 21.42 | 183000.0 | 21.23 |
| 2020-09-25 | 21.05 | 20.33 | 20.33 | 20.98 | 213700.0 | 20.79 |
| 2020-09-24 | 20.95 | 20.08 | 20.26 | 20.59 | 229500.0 | 20.41 |
| 2020-09-23 | 21.18 | 20.22 | 20.76 | 20.23 | 276700.0 | 20.05 |
| 2020-09-22 | 21.52 | 20.65 | 21.22 | 20.76 | 214800.0 | 20.58 |
| 2020-09-21 | 22.7 | 20.98 | 21.81 | 21.21 | 378700.0 | 21.02 |
| 2020-09-18 | 22.91 | 22.26 | 22.83 | 22.33 | 836400.0 | 22.13 |
| 2020-09-17 | 22.69 | 22.35 | 22.4 | 22.54 | 208300.0 | 22.34 |
| 2020-09-16 | 23.02 | 22.46 | 22.49 | 22.73 | 200600.0 | 22.53 |
| 2020-09-15 | 23.21 | 22.51 | 23.05 | 22.59 | 196100.0 | 22.39 |
| 2020-09-14 | 22.97 | 22.38 | 22.5 | 22.83 | 199200.0 | 22.63 |
| 2020-09-11 | 22.86 | 22.29 | 22.62 | 22.47 | 176000.0 | 22.27 |
| 2020-09-10 | 23.02 | 22.4 | 22.94 | 22.59 | 306500.0 | 22.39 |
| 2020-09-09 | 23.19 | 22.57 | 23.19 | 22.78 | 284700.0 | 22.58 |
| 2020-09-08 | 24.06 | 22.75 | 23.92 | 23.09 | 400900.0 | 22.89 |
| 2020-09-04 | 24.56 | 23.78 | 24.2 | 24.17 | 219600.0 | 23.96 |
| 2020-09-03 | 24.73 | 23.66 | 23.91 | 23.77 | 196600.0 | 23.56 |
| 2020-09-02 | 23.98 | 23.39 | 23.46 | 23.82 | 212200.0 | 23.61 |
| 2020-09-01 | 23.71 | 23.22 | 23.31 | 23.53 | 155100.0 | 23.32 |
| 2020-08-31 | 23.95 | 23.47 | 23.6 | 23.48 | 286600.0 | 23.27 |
| 2020-08-28 | 24.25 | 23.76 | 24.25 | 23.94 | 168800.0 | 23.5 |
| 2020-08-27 | 24.36 | 23.68 | 23.68 | 24.07 | 184700.0 | 23.63 |
| 2020-08-26 | 24.39 | 23.59 | 24.39 | 23.63 | 213900.0 | 23.2 |
| 2020-08-25 | 24.84 | 24.17 | 24.73 | 24.36 | 212700.0 | 23.91 |
| 2020-08-24 | 24.52 | 23.61 | 24.0 | 24.41 | 204400.0 | 23.96 |
| 2020-08-21 | 23.88 | 23.46 | 23.5 | 23.71 | 1384200.0 | 23.27 |
| 2020-08-20 | 23.7 | 23.37 | 23.46 | 23.6 | 402600.0 | 23.17 |
| 2020-08-19 | 24.12 | 23.32 | 23.58 | 23.83 | 263600.0 | 23.39 |
| 2020-08-18 | 24.67 | 23.49 | 24.09 | 23.57 | 299600.0 | 23.14 |
| 2020-08-17 | 24.44 | 23.93 | 24.33 | 24.17 | 283700.0 | 23.73 |
| 2020-08-14 | 24.77 | 23.76 | 23.85 | 24.48 | 289600.0 | 24.03 |
| 2020-08-13 | 24.77 | 23.94 | 24.16 | 24.09 | 217900.0 | 23.65 |
| 2020-08-12 | 25.44 | 24.19 | 25.44 | 24.42 | 207200.0 | 23.97 |
| 2020-08-11 | 25.5 | 24.71 | 24.91 | 24.86 | 281800.0 | 24.4 |
| 2020-08-10 | 25.1 | 23.47 | 24.12 | 24.44 | 322200.0 | 23.99 |
| 2020-08-07 | 24.01 | 22.71 | 22.9 | 24.0 | 222200.0 | 23.56 |
| 2020-08-06 | 23.3 | 22.95 | 23.0 | 23.11 | 177600.0 | 22.69 |
| 2020-08-05 | 23.14 | 22.52 | 22.78 | 23.1 | 391100.0 | 22.68 |
| 2020-08-04 | 22.79 | 22.12 | 22.55 | 22.48 | 252700.0 | 22.07 |
| 2020-08-03 | 22.88 | 22.25 | 22.62 | 22.66 | 324900.0 | 22.24 |
| 2020-07-31 | 22.65 | 21.99 | 22.5 | 22.52 | 411000.0 | 22.11 |
| 2020-07-30 | 23.87 | 22.37 | 23.87 | 22.73 | 577800.0 | 22.31 |
| 2020-07-29 | 24.74 | 23.08 | 24.74 | 23.72 | 442500.0 | 23.28 |
| 2020-07-28 | 22.96 | 22.22 | 22.37 | 22.63 | 314400.0 | 22.21 |
| 2020-07-27 | 23.89 | 22.4 | 22.92 | 22.52 | 290500.0 | 22.11 |
| 2020-07-24 | 23.72 | 23.06 | 23.44 | 23.14 | 215700.0 | 22.71 |
| 2020-07-23 | 23.61 | 22.93 | 22.93 | 23.36 | 256600.0 | 22.93 |
| 2020-07-22 | 23.34 | 22.69 | 23.19 | 22.95 | 308000.0 | 22.53 |
| 2020-07-21 | 23.48 | 22.52 | 22.52 | 23.45 | 259900.0 | 23.02 |
| 2020-07-20 | 23.02 | 22.24 | 22.62 | 22.27 | 258500.0 | 21.86 |
| 2020-07-17 | 23.74 | 22.85 | 23.45 | 22.87 | 198900.0 | 22.45 |
| 2020-07-16 | 23.87 | 23.12 | 23.29 | 23.5 | 184300.0 | 23.07 |
| 2020-07-15 | 23.65 | 22.99 | 23.04 | 23.53 | 268500.0 | 23.1 |
| 2020-07-14 | 22.87 | 22.02 | 22.55 | 22.46 | 258400.0 | 22.05 |
| 2020-07-13 | 23.14 | 22.03 | 22.5 | 22.65 | 282800.0 | 22.23 |
| 2020-07-10 | 22.24 | 21.32 | 21.32 | 22.22 | 266000.0 | 21.81 |
| 2020-07-09 | 22.62 | 21.22 | 22.04 | 21.31 | 379700.0 | 20.92 |
| 2020-07-08 | 22.77 | 21.8 | 22.5 | 22.19 | 370200.0 | 21.78 |
| 2020-07-07 | 23.7 | 22.61 | 23.0 | 22.66 | 219100.0 | 22.24 |
| 2020-07-06 | 24.3 | 23.2 | 24.14 | 23.31 | 271900.0 | 22.88 |
| 2020-07-02 | 24.27 | 23.26 | 24.17 | 23.39 | 279900.0 | 22.96 |
| 2020-07-01 | 24.6 | 23.37 | 24.47 | 23.45 | 350400.0 | 23.02 |
| 2020-06-30 | 24.7 | 23.7 | 23.88 | 24.52 | 329700.0 | 24.07 |
| 2020-06-29 | 24.14 | 23.05 | 23.18 | 23.98 | 337800.0 | 23.54 |
| 2020-06-26 | 23.19 | 22.46 | 23.09 | 22.78 | 724300.0 | 22.36 |
| 2020-06-25 | 23.56 | 22.47 | 22.47 | 23.56 | 324900.0 | 23.13 |
| 2020-06-24 | 23.68 | 22.61 | 23.68 | 22.61 | 618800.0 | 22.19 |
| 2020-06-23 | 25.14 | 23.84 | 25.01 | 23.92 | 554800.0 | 23.48 |
| 2020-06-22 | 24.83 | 23.68 | 24.17 | 24.6 | 401900.0 | 24.15 |
| 2020-06-19 | 24.57 | 23.28 | 23.92 | 24.57 | 3115000.0 | 24.12 |
| 2020-06-18 | 24.07 | 23.44 | 23.5 | 23.65 | 421300.0 | 23.22 |
| 2020-06-17 | 24.64 | 23.64 | 24.48 | 23.75 | 386200.0 | 23.31 |
| 2020-06-16 | 25.01 | 23.99 | 24.85 | 24.56 | 359800.0 | 24.11 |
| 2020-06-15 | 24.05 | 22.95 | 23.14 | 23.81 | 621000.0 | 23.37 |
| 2020-06-12 | 24.58 | 23.25 | 24.58 | 24.16 | 668500.0 | 23.72 |
| 2020-06-11 | 24.36 | 23.4 | 23.79 | 23.48 | 588000.0 | 23.05 |
| 2020-06-10 | 26.46 | 25.04 | 26.46 | 25.14 | 426900.0 | 24.68 |
| 2020-06-09 | 27.09 | 25.93 | 26.12 | 26.59 | 291300.0 | 26.1 |
| 2020-06-08 | 27.76 | 26.64 | 27.57 | 26.91 | 351300.0 | 26.42 |
| 2020-06-05 | 27.49 | 25.88 | 26.0 | 26.95 | 515000.0 | 26.45 |
| 2020-06-04 | 24.81 | 23.91 | 24.14 | 24.76 | 459300.0 | 24.3 |
| 2020-06-03 | 24.83 | 23.59 | 23.77 | 24.32 | 454600.0 | 23.87 |
| 2020-06-02 | 23.95 | 23.03 | 23.79 | 23.15 | 336400.0 | 22.72 |
| 2020-06-01 | 24.2 | 23.44 | 24.0 | 23.47 | 340100.0 | 23.04 |
| 2020-05-29 | 24.18 | 23.39 | 23.89 | 23.79 | 340200.0 | 23.35 |
| 2020-05-28 | 26.13 | 24.44 | 26.13 | 24.56 | 352900.0 | 23.88 |
| 2020-05-27 | 25.77 | 24.88 | 25.28 | 25.67 | 643800.0 | 24.96 |
| 2020-05-26 | 24.61 | 23.53 | 23.54 | 24.23 | 399500.0 | 23.56 |
| 2020-05-22 | 23.17 | 22.4 | 22.96 | 22.73 | 235400.0 | 22.1 |
| 2020-05-21 | 23.2 | 22.72 | 22.72 | 22.85 | 392800.0 | 22.22 |
| 2020-05-20 | 23.03 | 21.95 | 22.17 | 22.91 | 340600.0 | 22.28 |
| 2020-05-19 | 23.48 | 21.69 | 22.99 | 21.69 | 266300.0 | 21.09 |
| 2020-05-18 | 23.21 | 21.85 | 22.22 | 23.11 | 516200.0 | 22.47 |
| 2020-05-15 | 21.55 | 21.05 | 21.38 | 21.25 | 383900.0 | 20.66 |
| 2020-05-14 | 21.86 | 20.26 | 20.73 | 21.42 | 348700.0 | 20.83 |
| 2020-05-13 | 22.18 | 20.71 | 22.18 | 21.18 | 426900.0 | 20.6 |
| 2020-05-12 | 23.94 | 22.29 | 23.87 | 22.33 | 291200.0 | 21.71 |
| 2020-05-11 | 24.68 | 23.55 | 24.41 | 23.83 | 353700.0 | 23.17 |
| 2020-05-08 | 24.9 | 24.2 | 24.26 | 24.85 | 228700.0 | 24.16 |
| 2020-05-07 | 24.34 | 23.52 | 24.03 | 23.62 | 192500.0 | 22.97 |
| 2020-05-06 | 24.56 | 23.54 | 24.26 | 23.62 | 262000.0 | 22.97 |
| 2020-05-05 | 25.62 | 24.08 | 25.28 | 24.09 | 245300.0 | 23.43 |
| 2020-05-04 | 25.46 | 24.55 | 25.22 | 24.98 | 249600.0 | 24.29 |
| 2020-05-01 | 26.03 | 25.2 | 25.91 | 25.62 | 297400.0 | 24.91 |
| 2020-04-30 | 26.79 | 26.06 | 26.69 | 26.61 | 316000.0 | 25.88 |
| 2020-04-29 | 27.9 | 26.03 | 26.8 | 27.4 | 400900.0 | 26.64 |
| 2020-04-28 | 26.52 | 25.67 | 26.0 | 26.02 | 320200.0 | 25.3 |
| 2020-04-27 | 25.75 | 24.24 | 24.36 | 25.54 | 278500.0 | 24.84 |
| 2020-04-24 | 24.35 | 23.59 | 24.15 | 24.02 | 183700.0 | 23.36 |
| 2020-04-23 | 24.18 | 23.38 | 23.57 | 23.88 | 255400.0 | 23.22 |
| 2020-04-22 | 24.46 | 23.45 | 24.46 | 23.48 | 231700.0 | 22.83 |
| 2020-04-21 | 24.15 | 23.43 | 23.71 | 23.86 | 229700.0 | 23.2 |
| 2020-04-20 | 24.89 | 23.81 | 23.85 | 24.36 | 275500.0 | 23.69 |
| 2020-04-17 | 24.69 | 23.55 | 23.99 | 24.48 | 305900.0 | 23.8 |
| 2020-04-16 | 23.71 | 22.51 | 23.47 | 23.15 | 341400.0 | 22.51 |
| 2020-04-15 | 24.49 | 23.4 | 24.31 | 23.55 | 349500.0 | 22.9 |
| 2020-04-14 | 25.9 | 24.66 | 25.28 | 24.97 | 220800.0 | 24.28 |
| 2020-04-13 | 26.86 | 24.83 | 26.86 | 25.05 | 232000.0 | 24.36 |
| 2020-04-09 | 26.99 | 25.01 | 25.3 | 26.92 | 276600.0 | 26.18 |
| 2020-04-08 | 25.31 | 23.99 | 24.5 | 24.79 | 406800.0 | 24.11 |
| 2020-04-07 | 24.75 | 23.76 | 24.39 | 24.21 | 550400.0 | 23.54 |
| 2020-04-06 | 23.64 | 22.81 | 23.17 | 23.51 | 366100.0 | 22.86 |
| 2020-04-03 | 23.58 | 21.66 | 22.41 | 22.1 | 374200.0 | 21.49 |
| 2020-04-02 | 23.08 | 21.95 | 22.05 | 22.67 | 354500.0 | 22.04 |
| 2020-04-01 | 22.78 | 21.36 | 22.13 | 22.25 | 552000.0 | 21.64 |
| 2020-03-31 | 23.8 | 22.73 | 23.35 | 23.3 | 519400.0 | 22.66 |
| 2020-03-30 | 23.71 | 22.89 | 23.01 | 23.64 | 471400.0 | 22.99 |
| 2020-03-27 | 23.56 | 22.68 | 23.05 | 22.9 | 359300.0 | 22.27 |
| 2020-03-26 | 24.13 | 21.65 | 22.16 | 23.9 | 402000.0 | 23.24 |
| 2020-03-25 | 24.41 | 21.76 | 23.71 | 22.09 | 556100.0 | 21.48 |
| 2020-03-24 | 23.96 | 22.5 | 22.92 | 23.56 | 458900.0 | 22.91 |
| 2020-03-23 | 24.67 | 21.67 | 24.29 | 21.87 | 581200.0 | 21.27 |
| 2020-03-20 | 26.86 | 23.91 | 26.36 | 24.14 | 757000.0 | 23.47 |
| 2020-03-19 | 28.49 | 23.59 | 25.05 | 26.67 | 710000.0 | 25.93 |
| 2020-03-18 | 26.31 | 23.91 | 24.32 | 25.31 | 638400.0 | 24.61 |
| 2020-03-17 | 25.91 | 23.18 | 24.22 | 25.76 | 765000.0 | 25.05 |
| 2020-03-16 | 24.26 | 21.75 | 21.75 | 23.7 | 674400.0 | 23.05 |
| 2020-03-13 | 24.83 | 22.18 | 22.41 | 24.76 | 619000.0 | 24.08 |
| 2020-03-12 | 22.71 | 20.47 | 21.16 | 21.62 | 541700.0 | 21.02 |
| 2020-03-11 | 23.89 | 22.44 | 23.78 | 22.87 | 583200.0 | 22.24 |
| 2020-03-10 | 24.82 | 23.25 | 24.61 | 24.51 | 376600.0 | 23.83 |
| 2020-03-09 | 25.04 | 23.28 | 24.52 | 23.81 | 481800.0 | 23.15 |
| 2020-03-06 | 26.57 | 25.16 | 25.24 | 26.42 | 578600.0 | 25.69 |
| 2020-03-05 | 26.64 | 25.94 | 26.49 | 26.35 | 414400.0 | 25.62 |
| 2020-03-04 | 27.46 | 26.51 | 27.46 | 27.33 | 459200.0 | 26.58 |
| 2020-03-03 | 28.59 | 26.82 | 28.35 | 27.17 | 561200.0 | 26.42 |
| 2020-03-02 | 28.35 | 26.74 | 26.96 | 28.34 | 454000.0 | 27.56 |
| 2020-02-28 | 28.03 | 26.41 | 27.51 | 26.9 | 683300.0 | 26.16 |
| 2020-02-27 | 29.53 | 28.29 | 28.73 | 28.31 | 413400.0 | 27.53 |
| 2020-02-26 | 30.5 | 29.39 | 30.21 | 29.4 | 439000.0 | 28.37 |
| 2020-02-25 | 31.22 | 29.96 | 31.16 | 29.98 | 308700.0 | 28.93 |
| 2020-02-24 | 31.41 | 30.8 | 31.01 | 31.21 | 425300.0 | 30.11 |
| 2020-02-21 | 32.19 | 31.64 | 32.15 | 31.85 | 380700.0 | 30.73 |
| 2020-02-20 | 32.32 | 31.9 | 31.94 | 32.19 | 162300.0 | 31.06 |
| 2020-02-19 | 32.26 | 31.87 | 31.95 | 31.99 | 189500.0 | 30.86 |
| 2020-02-18 | 32.22 | 31.65 | 32.03 | 31.88 | 202300.0 | 30.76 |