| 名前 | Grupo Televisa S.A. Common Stock |
| ティッカー | TV |
| 国 | Mexico |
| 上場年 | 1993.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.74 | 8.39 | 8.53 | 8.66 | 1112100.0 | 8.66 |
| 2021-02-12 | 8.82 | 8.52 | 8.75 | 8.52 | 705800.0 | 8.52 |
| 2021-02-11 | 9.03 | 8.62 | 8.79 | 8.83 | 2038900.0 | 8.83 |
| 2021-02-10 | 8.81 | 8.63 | 8.63 | 8.73 | 1244600.0 | 8.73 |
| 2021-02-09 | 8.7 | 8.4 | 8.43 | 8.58 | 1023800.0 | 8.58 |
| 2021-02-08 | 8.48 | 8.18 | 8.22 | 8.45 | 1557800.0 | 8.45 |
| 2021-02-05 | 8.46 | 8.1 | 8.13 | 8.28 | 2601200.0 | 8.28 |
| 2021-02-04 | 8.07 | 7.92 | 8.05 | 8.03 | 855600.0 | 8.03 |
| 2021-02-03 | 8.05 | 7.9 | 7.96 | 8.01 | 1703400.0 | 8.01 |
| 2021-02-02 | 8.03 | 7.78 | 7.95 | 7.95 | 1169500.0 | 7.95 |
| 2021-02-01 | 7.9 | 7.67 | 7.73 | 7.83 | 902300.0 | 7.83 |
| 2021-01-29 | 8.32 | 7.5 | 8.15 | 7.51 | 1841100.0 | 7.51 |
| 2021-01-28 | 8.34 | 8.16 | 8.18 | 8.19 | 1126800.0 | 8.19 |
| 2021-01-27 | 8.73 | 8.08 | 8.69 | 8.08 | 1853400.0 | 8.08 |
| 2021-01-26 | 8.99 | 8.65 | 8.76 | 8.83 | 3535800.0 | 8.83 |
| 2021-01-25 | 8.71 | 8.48 | 8.6 | 8.63 | 1284000.0 | 8.63 |
| 2021-01-22 | 8.66 | 8.31 | 8.47 | 8.6 | 1182000.0 | 8.6 |
| 2021-01-21 | 8.7 | 8.52 | 8.55 | 8.58 | 1346300.0 | 8.58 |
| 2021-01-20 | 8.63 | 8.3 | 8.48 | 8.55 | 751100.0 | 8.55 |
| 2021-01-19 | 8.68 | 8.35 | 8.6 | 8.4 | 600100.0 | 8.4 |
| 2021-01-15 | 8.69 | 8.48 | 8.62 | 8.5 | 741300.0 | 8.5 |
| 2021-01-14 | 8.92 | 8.7 | 8.81 | 8.75 | 1614800.0 | 8.75 |
| 2021-01-13 | 9.02 | 8.77 | 9.02 | 8.8 | 951000.0 | 8.8 |
| 2021-01-12 | 9.25 | 8.94 | 9.17 | 9.04 | 908700.0 | 9.04 |
| 2021-01-11 | 9.2 | 8.99 | 9.15 | 9.12 | 798900.0 | 9.12 |
| 2021-01-08 | 9.34 | 9.1 | 9.11 | 9.28 | 941500.0 | 9.28 |
| 2021-01-07 | 9.21 | 8.81 | 8.98 | 9.1 | 1321800.0 | 9.1 |
| 2021-01-06 | 9.1 | 8.61 | 8.63 | 8.89 | 898000.0 | 8.89 |
| 2021-01-05 | 8.64 | 8.23 | 8.27 | 8.6 | 677000.0 | 8.6 |
| 2021-01-04 | 8.48 | 8.27 | 8.3 | 8.32 | 620600.0 | 8.32 |
| 2020-12-31 | 8.35 | 8.2 | 8.34 | 8.24 | 790500.0 | 8.24 |
| 2020-12-30 | 8.51 | 8.26 | 8.35 | 8.36 | 664500.0 | 8.36 |
| 2020-12-29 | 8.31 | 7.94 | 7.94 | 8.26 | 962300.0 | 8.26 |
| 2020-12-28 | 7.99 | 7.78 | 7.9 | 7.91 | 430300.0 | 7.91 |
| 2020-12-24 | 8.0 | 7.89 | 7.99 | 7.9 | 366400.0 | 7.9 |
| 2020-12-23 | 7.96 | 7.62 | 7.62 | 7.94 | 1639700.0 | 7.94 |
| 2020-12-22 | 7.85 | 7.64 | 7.85 | 7.65 | 1046700.0 | 7.65 |
| 2020-12-21 | 8.1 | 7.73 | 8.04 | 7.82 | 1405700.0 | 7.82 |
| 2020-12-18 | 8.54 | 8.16 | 8.41 | 8.23 | 2008200.0 | 8.23 |
| 2020-12-17 | 8.52 | 8.22 | 8.3 | 8.4 | 4561800.0 | 8.4 |
| 2020-12-16 | 8.25 | 8.12 | 8.2 | 8.21 | 1463700.0 | 8.21 |
| 2020-12-15 | 8.26 | 7.95 | 7.97 | 8.22 | 712700.0 | 8.22 |
| 2020-12-14 | 8.27 | 8.01 | 8.21 | 8.01 | 673800.0 | 8.01 |
| 2020-12-11 | 8.25 | 8.04 | 8.17 | 8.15 | 870300.0 | 8.15 |
| 2020-12-10 | 8.26 | 7.97 | 8.01 | 8.22 | 1243600.0 | 8.22 |
| 2020-12-09 | 8.35 | 7.9 | 8.31 | 8.04 | 1728400.0 | 8.04 |
| 2020-12-08 | 8.49 | 8.23 | 8.29 | 8.25 | 1067900.0 | 8.25 |
| 2020-12-07 | 8.61 | 8.27 | 8.55 | 8.35 | 1109100.0 | 8.35 |
| 2020-12-04 | 8.78 | 8.51 | 8.59 | 8.56 | 1800700.0 | 8.56 |
| 2020-12-03 | 8.59 | 8.19 | 8.23 | 8.48 | 1590000.0 | 8.48 |
| 2020-12-02 | 8.36 | 8.14 | 8.24 | 8.16 | 919300.0 | 8.16 |
| 2020-12-01 | 8.43 | 8.13 | 8.23 | 8.29 | 1240700.0 | 8.29 |
| 2020-11-30 | 8.26 | 8.0 | 8.23 | 8.02 | 1150400.0 | 8.02 |
| 2020-11-27 | 8.43 | 8.13 | 8.41 | 8.23 | 727100.0 | 8.23 |
| 2020-11-25 | 8.42 | 8.24 | 8.37 | 8.34 | 1891600.0 | 8.34 |
| 2020-11-24 | 8.53 | 8.24 | 8.38 | 8.42 | 2367100.0 | 8.42 |
| 2020-11-23 | 8.31 | 8.17 | 8.31 | 8.24 | 1474500.0 | 8.24 |
| 2020-11-20 | 8.26 | 8.12 | 8.12 | 8.23 | 991900.0 | 8.23 |
| 2020-11-19 | 8.26 | 7.95 | 8.04 | 8.14 | 876200.0 | 8.14 |
| 2020-11-18 | 8.39 | 8.09 | 8.32 | 8.1 | 2030200.0 | 8.1 |
| 2020-11-17 | 8.43 | 8.24 | 8.28 | 8.35 | 3393000.0 | 8.35 |
| 2020-11-16 | 8.57 | 8.3 | 8.35 | 8.41 | 736100.0 | 8.41 |
| 2020-11-13 | 8.27 | 7.91 | 7.97 | 8.21 | 1008700.0 | 8.21 |
| 2020-11-12 | 8.05 | 7.8 | 7.9 | 7.86 | 904800.0 | 7.86 |
| 2020-11-11 | 8.01 | 7.81 | 7.96 | 8.0 | 865300.0 | 8.0 |
| 2020-11-10 | 7.97 | 7.65 | 7.7 | 7.95 | 735900.0 | 7.95 |
| 2020-11-09 | 8.31 | 7.63 | 7.81 | 7.69 | 1314200.0 | 7.69 |
| 2020-11-06 | 7.38 | 7.13 | 7.24 | 7.22 | 1402400.0 | 7.22 |
| 2020-11-05 | 7.28 | 6.73 | 6.73 | 7.24 | 826100.0 | 7.24 |
| 2020-11-04 | 6.93 | 6.62 | 6.82 | 6.71 | 534600.0 | 6.71 |
| 2020-11-03 | 6.83 | 6.45 | 6.45 | 6.72 | 1033600.0 | 6.72 |
| 2020-11-02 | 6.45 | 6.29 | 6.44 | 6.39 | 861200.0 | 6.39 |
| 2020-10-30 | 6.59 | 6.29 | 6.48 | 6.36 | 2023900.0 | 6.36 |
| 2020-10-29 | 6.62 | 6.33 | 6.61 | 6.5 | 1185400.0 | 6.5 |
| 2020-10-28 | 6.92 | 6.44 | 6.91 | 6.62 | 1480800.0 | 6.62 |
| 2020-10-27 | 7.4 | 7.05 | 7.34 | 7.1 | 1029100.0 | 7.1 |
| 2020-10-26 | 7.54 | 7.4 | 7.43 | 7.46 | 1272000.0 | 7.46 |
| 2020-10-23 | 7.61 | 7.35 | 7.45 | 7.56 | 984000.0 | 7.56 |
| 2020-10-22 | 7.34 | 6.95 | 7.03 | 7.32 | 1243000.0 | 7.32 |
| 2020-10-21 | 7.05 | 6.9 | 7.04 | 6.98 | 745000.0 | 6.98 |
| 2020-10-20 | 7.17 | 6.99 | 7.11 | 7.05 | 1005600.0 | 7.05 |
| 2020-10-19 | 7.2 | 7.03 | 7.19 | 7.03 | 1055100.0 | 7.03 |
| 2020-10-16 | 7.29 | 7.12 | 7.23 | 7.15 | 595500.0 | 7.15 |
| 2020-10-15 | 7.28 | 7.04 | 7.06 | 7.23 | 660400.0 | 7.23 |
| 2020-10-14 | 7.16 | 6.96 | 6.96 | 7.15 | 1138200.0 | 7.15 |
| 2020-10-13 | 7.14 | 6.95 | 7.14 | 6.97 | 462500.0 | 6.97 |
| 2020-10-12 | 7.29 | 7.13 | 7.28 | 7.17 | 602800.0 | 7.17 |
| 2020-10-09 | 7.47 | 7.14 | 7.25 | 7.24 | 1074000.0 | 7.24 |
| 2020-10-08 | 7.18 | 6.7 | 6.73 | 7.15 | 1296600.0 | 7.15 |
| 2020-10-07 | 6.7 | 6.34 | 6.34 | 6.67 | 2619300.0 | 6.67 |
| 2020-10-06 | 6.59 | 6.27 | 6.57 | 6.31 | 1004600.0 | 6.31 |
| 2020-10-05 | 6.56 | 6.37 | 6.38 | 6.52 | 1115200.0 | 6.52 |
| 2020-10-02 | 6.41 | 6.18 | 6.23 | 6.32 | 532000.0 | 6.32 |
| 2020-10-01 | 6.36 | 6.16 | 6.23 | 6.36 | 1594600.0 | 6.36 |
| 2020-09-30 | 6.23 | 6.12 | 6.18 | 6.18 | 2371400.0 | 6.18 |
| 2020-09-29 | 6.2 | 6.06 | 6.13 | 6.11 | 1103800.0 | 6.11 |
| 2020-09-28 | 6.26 | 6.11 | 6.2 | 6.14 | 1306300.0 | 6.14 |
| 2020-09-25 | 6.19 | 6.0 | 6.18 | 6.07 | 2234400.0 | 6.07 |
| 2020-09-24 | 6.38 | 6.08 | 6.14 | 6.2 | 1105400.0 | 6.2 |
| 2020-09-23 | 6.23 | 6.07 | 6.23 | 6.16 | 2544300.0 | 6.16 |
| 2020-09-22 | 6.27 | 6.11 | 6.2 | 6.23 | 1017900.0 | 6.23 |
| 2020-09-21 | 6.34 | 6.04 | 6.34 | 6.19 | 859000.0 | 6.19 |
| 2020-09-18 | 6.73 | 6.5 | 6.72 | 6.52 | 878000.0 | 6.52 |
| 2020-09-17 | 7.03 | 6.68 | 6.89 | 6.75 | 1518500.0 | 6.75 |
| 2020-09-16 | 7.23 | 6.79 | 6.8 | 7.01 | 1488900.0 | 7.01 |
| 2020-09-15 | 6.92 | 6.73 | 6.85 | 6.76 | 1314300.0 | 6.76 |
| 2020-09-14 | 6.92 | 6.62 | 6.62 | 6.8 | 1330100.0 | 6.8 |
| 2020-09-11 | 6.59 | 6.38 | 6.46 | 6.55 | 3059900.0 | 6.55 |
| 2020-09-10 | 6.81 | 6.42 | 6.58 | 6.42 | 1812900.0 | 6.42 |
| 2020-09-09 | 6.74 | 6.45 | 6.6 | 6.54 | 987900.0 | 6.54 |
| 2020-09-08 | 6.72 | 6.41 | 6.62 | 6.48 | 1814500.0 | 6.48 |
| 2020-09-04 | 6.78 | 6.06 | 6.31 | 6.71 | 3062600.0 | 6.71 |
| 2020-09-03 | 6.62 | 6.22 | 6.26 | 6.23 | 2010400.0 | 6.23 |
| 2020-09-02 | 6.36 | 6.16 | 6.35 | 6.27 | 1267200.0 | 6.27 |
| 2020-09-01 | 6.36 | 6.04 | 6.18 | 6.3 | 1487800.0 | 6.3 |
| 2020-08-31 | 6.49 | 6.17 | 6.49 | 6.22 | 2361000.0 | 6.22 |
| 2020-08-28 | 6.48 | 6.22 | 6.24 | 6.47 | 1625700.0 | 6.47 |
| 2020-08-27 | 6.32 | 6.1 | 6.19 | 6.19 | 860300.0 | 6.19 |
| 2020-08-26 | 6.41 | 6.12 | 6.35 | 6.18 | 1176500.0 | 6.18 |
| 2020-08-25 | 6.49 | 6.27 | 6.29 | 6.39 | 1390200.0 | 6.39 |
| 2020-08-24 | 6.39 | 6.23 | 6.31 | 6.27 | 1315600.0 | 6.27 |
| 2020-08-21 | 6.5 | 6.26 | 6.35 | 6.26 | 1084500.0 | 6.26 |
| 2020-08-20 | 6.53 | 6.36 | 6.44 | 6.39 | 1055200.0 | 6.39 |
| 2020-08-19 | 6.81 | 6.54 | 6.74 | 6.54 | 890900.0 | 6.54 |
| 2020-08-18 | 6.83 | 6.64 | 6.72 | 6.72 | 835000.0 | 6.72 |
| 2020-08-17 | 6.98 | 6.67 | 6.98 | 6.71 | 1385900.0 | 6.71 |
| 2020-08-14 | 7.05 | 6.7 | 6.76 | 6.99 | 1016100.0 | 6.99 |
| 2020-08-13 | 6.79 | 6.58 | 6.64 | 6.79 | 1192100.0 | 6.79 |
| 2020-08-12 | 6.88 | 6.65 | 6.85 | 6.73 | 1371700.0 | 6.73 |
| 2020-08-11 | 7.16 | 6.74 | 6.91 | 6.75 | 1431400.0 | 6.75 |
| 2020-08-10 | 6.9 | 6.78 | 6.82 | 6.83 | 1178700.0 | 6.83 |
| 2020-08-07 | 6.83 | 6.52 | 6.55 | 6.82 | 2865200.0 | 6.82 |
| 2020-08-06 | 6.69 | 6.46 | 6.56 | 6.64 | 2731800.0 | 6.64 |
| 2020-08-05 | 6.68 | 6.22 | 6.22 | 6.57 | 4657200.0 | 6.57 |
| 2020-08-04 | 6.46 | 5.61 | 5.61 | 6.28 | 5028400.0 | 6.28 |
| 2020-08-03 | 5.78 | 5.56 | 5.6 | 5.66 | 1510800.0 | 5.66 |
| 2020-07-31 | 5.87 | 5.52 | 5.77 | 5.59 | 2743300.0 | 5.59 |
| 2020-07-30 | 5.84 | 5.68 | 5.7 | 5.76 | 1289800.0 | 5.76 |
| 2020-07-29 | 5.83 | 5.41 | 5.5 | 5.8 | 2051000.0 | 5.8 |
| 2020-07-28 | 5.53 | 5.41 | 5.5 | 5.48 | 1796800.0 | 5.48 |
| 2020-07-27 | 5.56 | 5.26 | 5.34 | 5.53 | 1954300.0 | 5.53 |
| 2020-07-24 | 5.42 | 5.29 | 5.34 | 5.35 | 1131800.0 | 5.35 |
| 2020-07-23 | 5.56 | 5.3 | 5.55 | 5.4 | 2978400.0 | 5.4 |
| 2020-07-22 | 5.65 | 5.5 | 5.59 | 5.52 | 1783400.0 | 5.52 |
| 2020-07-21 | 5.77 | 5.26 | 5.27 | 5.64 | 5256600.0 | 5.64 |
| 2020-07-20 | 5.23 | 5.13 | 5.23 | 5.19 | 1476100.0 | 5.19 |
| 2020-07-17 | 5.3 | 5.2 | 5.26 | 5.26 | 1944000.0 | 5.26 |
| 2020-07-16 | 5.34 | 5.21 | 5.31 | 5.28 | 1345100.0 | 5.28 |
| 2020-07-15 | 5.36 | 5.22 | 5.35 | 5.36 | 3574600.0 | 5.36 |
| 2020-07-14 | 5.23 | 5.06 | 5.18 | 5.21 | 1771000.0 | 5.21 |
| 2020-07-13 | 5.46 | 5.17 | 5.46 | 5.18 | 1676300.0 | 5.18 |
| 2020-07-10 | 5.43 | 5.26 | 5.35 | 5.41 | 2359500.0 | 5.41 |
| 2020-07-09 | 5.66 | 5.3 | 5.63 | 5.37 | 3104500.0 | 5.37 |
| 2020-07-08 | 5.7 | 5.3 | 5.43 | 5.57 | 2758200.0 | 5.57 |
| 2020-07-07 | 5.4 | 5.07 | 5.28 | 5.18 | 1678900.0 | 5.18 |
| 2020-07-06 | 5.6 | 5.32 | 5.47 | 5.37 | 950000.0 | 5.37 |
| 2020-07-02 | 5.52 | 5.32 | 5.39 | 5.33 | 1266200.0 | 5.33 |
| 2020-07-01 | 5.38 | 5.16 | 5.28 | 5.26 | 924000.0 | 5.26 |
| 2020-06-30 | 5.25 | 5.05 | 5.21 | 5.24 | 925400.0 | 5.24 |
| 2020-06-29 | 5.28 | 5.06 | 5.13 | 5.27 | 677400.0 | 5.27 |
| 2020-06-26 | 5.33 | 5.1 | 5.26 | 5.1 | 1240800.0 | 5.1 |
| 2020-06-25 | 5.46 | 5.27 | 5.41 | 5.33 | 1116300.0 | 5.33 |
| 2020-06-24 | 5.58 | 5.37 | 5.51 | 5.47 | 1054900.0 | 5.47 |
| 2020-06-23 | 5.87 | 5.58 | 5.8 | 5.64 | 1454100.0 | 5.64 |
| 2020-06-22 | 5.81 | 5.63 | 5.74 | 5.71 | 590100.0 | 5.71 |
| 2020-06-19 | 5.82 | 5.57 | 5.64 | 5.73 | 1602700.0 | 5.73 |
| 2020-06-18 | 5.73 | 5.47 | 5.68 | 5.53 | 1217300.0 | 5.53 |
| 2020-06-17 | 6.1 | 5.69 | 6.1 | 5.74 | 1090800.0 | 5.74 |
| 2020-06-16 | 6.18 | 5.88 | 6.14 | 6.06 | 1438400.0 | 6.06 |
| 2020-06-15 | 5.98 | 5.55 | 5.66 | 5.9 | 1516000.0 | 5.9 |
| 2020-06-12 | 6.11 | 5.65 | 5.91 | 5.92 | 1296000.0 | 5.92 |
| 2020-06-11 | 6.03 | 5.58 | 6.01 | 5.61 | 1433400.0 | 5.61 |
| 2020-06-10 | 6.72 | 6.28 | 6.66 | 6.31 | 1213300.0 | 6.31 |
| 2020-06-09 | 7.25 | 6.65 | 7.25 | 6.66 | 1716900.0 | 6.66 |
| 2020-06-08 | 7.42 | 7.01 | 7.05 | 7.38 | 1454900.0 | 7.38 |
| 2020-06-05 | 7.06 | 6.71 | 6.73 | 6.96 | 1851400.0 | 6.96 |
| 2020-06-04 | 6.69 | 6.39 | 6.6 | 6.47 | 1869400.0 | 6.47 |
| 2020-06-03 | 6.69 | 6.3 | 6.3 | 6.61 | 1408700.0 | 6.61 |
| 2020-06-02 | 6.43 | 6.13 | 6.25 | 6.26 | 1208600.0 | 6.26 |
| 2020-06-01 | 6.27 | 5.94 | 5.94 | 6.13 | 1138500.0 | 6.13 |
| 2020-05-29 | 5.97 | 5.61 | 5.87 | 5.9 | 2145900.0 | 5.9 |
| 2020-05-28 | 5.99 | 5.57 | 5.81 | 5.88 | 1497000.0 | 5.88 |
| 2020-05-27 | 5.87 | 5.32 | 5.32 | 5.83 | 1916600.0 | 5.83 |
| 2020-05-26 | 5.92 | 5.09 | 5.71 | 5.27 | 3529500.0 | 5.27 |
| 2020-05-22 | 5.54 | 5.3 | 5.41 | 5.54 | 822200.0 | 5.54 |
| 2020-05-21 | 5.72 | 5.4 | 5.55 | 5.44 | 976300.0 | 5.44 |
| 2020-05-20 | 5.54 | 5.3 | 5.42 | 5.48 | 1015600.0 | 5.48 |
| 2020-05-19 | 5.66 | 5.31 | 5.66 | 5.31 | 1736800.0 | 5.31 |
| 2020-05-18 | 5.6 | 4.94 | 4.96 | 5.6 | 2872900.0 | 5.6 |
| 2020-05-15 | 5.01 | 4.78 | 4.9 | 4.81 | 985900.0 | 4.81 |
| 2020-05-14 | 5.01 | 4.73 | 5.0 | 4.91 | 2503100.0 | 4.91 |
| 2020-05-13 | 5.43 | 5.04 | 5.36 | 5.09 | 1985600.0 | 5.09 |
| 2020-05-12 | 5.53 | 5.37 | 5.4 | 5.38 | 1700100.0 | 5.38 |
| 2020-05-11 | 5.31 | 5.06 | 5.14 | 5.3 | 2384000.0 | 5.3 |
| 2020-05-08 | 5.29 | 4.93 | 4.99 | 5.23 | 2359100.0 | 5.23 |
| 2020-05-07 | 5.05 | 4.83 | 4.85 | 4.84 | 1795300.0 | 4.84 |
| 2020-05-06 | 5.02 | 4.73 | 5.02 | 4.81 | 1795600.0 | 4.81 |
| 2020-05-05 | 5.29 | 4.94 | 4.96 | 5.01 | 1459000.0 | 5.01 |
| 2020-05-04 | 5.08 | 4.82 | 4.99 | 5.06 | 2186900.0 | 5.06 |
| 2020-05-01 | 5.22 | 4.97 | 5.2 | 5.02 | 1284400.0 | 5.02 |
| 2020-04-30 | 5.63 | 5.27 | 5.55 | 5.35 | 2136500.0 | 5.35 |
| 2020-04-29 | 5.63 | 5.46 | 5.5 | 5.59 | 1059300.0 | 5.59 |
| 2020-04-28 | 5.38 | 5.11 | 5.35 | 5.32 | 1695300.0 | 5.32 |
| 2020-04-27 | 5.22 | 5.03 | 5.17 | 5.19 | 1708200.0 | 5.19 |
| 2020-04-24 | 5.14 | 4.99 | 5.14 | 5.03 | 1644800.0 | 5.03 |
| 2020-04-23 | 5.16 | 4.93 | 4.97 | 5.1 | 1791900.0 | 5.1 |
| 2020-04-22 | 5.28 | 4.99 | 5.16 | 5.1 | 1360800.0 | 5.1 |
| 2020-04-21 | 5.63 | 5.21 | 5.5 | 5.24 | 1927800.0 | 5.24 |
| 2020-04-20 | 5.84 | 5.54 | 5.7 | 5.63 | 1260600.0 | 5.63 |
| 2020-04-17 | 5.74 | 5.51 | 5.59 | 5.7 | 1302200.0 | 5.7 |
| 2020-04-16 | 5.55 | 5.27 | 5.43 | 5.42 | 936200.0 | 5.42 |
| 2020-04-15 | 5.86 | 5.22 | 5.66 | 5.4 | 1790100.0 | 5.4 |
| 2020-04-14 | 5.95 | 5.61 | 5.67 | 5.92 | 1886000.0 | 5.92 |
| 2020-04-13 | 5.56 | 5.29 | 5.55 | 5.55 | 1149700.0 | 5.55 |
| 2020-04-09 | 5.61 | 5.16 | 5.41 | 5.55 | 1837000.0 | 5.55 |
| 2020-04-08 | 5.39 | 5.11 | 5.38 | 5.24 | 2652200.0 | 5.24 |
| 2020-04-07 | 5.64 | 5.25 | 5.4 | 5.26 | 2467800.0 | 5.26 |
| 2020-04-06 | 5.33 | 4.95 | 5.05 | 5.25 | 1044100.0 | 5.25 |
| 2020-04-03 | 5.23 | 4.65 | 5.11 | 4.83 | 1788900.0 | 4.83 |
| 2020-04-02 | 5.74 | 5.15 | 5.29 | 5.19 | 776600.0 | 5.19 |
| 2020-04-01 | 5.55 | 5.17 | 5.45 | 5.38 | 1385200.0 | 5.38 |
| 2020-03-31 | 6.03 | 5.48 | 5.53 | 5.8 | 2115400.0 | 5.8 |
| 2020-03-30 | 5.56 | 5.32 | 5.32 | 5.51 | 1557300.0 | 5.51 |
| 2020-03-27 | 6.11 | 5.39 | 6.11 | 5.44 | 1233800.0 | 5.44 |
| 2020-03-26 | 6.45 | 6.01 | 6.01 | 6.39 | 1728500.0 | 6.39 |
| 2020-03-25 | 6.28 | 5.7 | 5.97 | 5.98 | 2223200.0 | 5.98 |
| 2020-03-24 | 6.1 | 5.37 | 5.45 | 5.87 | 2559300.0 | 5.87 |
| 2020-03-23 | 5.59 | 4.91 | 5.31 | 4.98 | 1702000.0 | 4.98 |
| 2020-03-20 | 5.95 | 5.47 | 5.76 | 5.48 | 2829300.0 | 5.48 |
| 2020-03-19 | 5.78 | 5.38 | 5.55 | 5.67 | 1591200.0 | 5.67 |
| 2020-03-18 | 6.78 | 5.57 | 5.73 | 5.73 | 2672400.0 | 5.73 |
| 2020-03-17 | 6.22 | 5.15 | 5.63 | 6.21 | 2912700.0 | 6.21 |
| 2020-03-16 | 5.88 | 5.43 | 5.88 | 5.5 | 1783600.0 | 5.5 |
| 2020-03-13 | 6.87 | 6.2 | 6.65 | 6.55 | 1887700.0 | 6.55 |
| 2020-03-12 | 6.96 | 6.15 | 6.95 | 6.25 | 1832100.0 | 6.25 |
| 2020-03-11 | 7.63 | 7.2 | 7.53 | 7.35 | 2047500.0 | 7.35 |
| 2020-03-10 | 7.82 | 7.22 | 7.54 | 7.82 | 1366400.0 | 7.82 |
| 2020-03-09 | 8.23 | 7.28 | 7.85 | 7.29 | 1044300.0 | 7.29 |
| 2020-03-06 | 8.89 | 8.46 | 8.76 | 8.48 | 1534900.0 | 8.48 |
| 2020-03-05 | 9.37 | 8.92 | 9.34 | 8.99 | 2263000.0 | 8.99 |
| 2020-03-04 | 9.64 | 9.19 | 9.31 | 9.58 | 1627000.0 | 9.58 |
| 2020-03-03 | 9.61 | 9.01 | 9.41 | 9.15 | 2750700.0 | 9.15 |
| 2020-03-02 | 9.63 | 9.13 | 9.42 | 9.36 | 2541500.0 | 9.36 |
| 2020-02-28 | 9.64 | 9.09 | 9.57 | 9.4 | 2257500.0 | 9.4 |
| 2020-02-27 | 10.2 | 9.66 | 10.06 | 9.81 | 1794000.0 | 9.81 |
| 2020-02-26 | 10.51 | 10.25 | 10.37 | 10.27 | 1583700.0 | 10.27 |
| 2020-02-25 | 11.27 | 10.28 | 11.27 | 10.41 | 1611500.0 | 10.41 |
| 2020-02-24 | 11.23 | 10.76 | 11.05 | 11.22 | 695600.0 | 11.22 |
| 2020-02-21 | 11.95 | 11.24 | 11.31 | 11.39 | 1315400.0 | 11.39 |
| 2020-02-20 | 11.54 | 11.29 | 11.29 | 11.34 | 655400.0 | 11.34 |
| 2020-02-19 | 11.63 | 11.17 | 11.27 | 11.41 | 1048200.0 | 11.41 |
| 2020-02-18 | 11.4 | 11.11 | 11.19 | 11.22 | 778500.0 | 11.22 |