| 名前 | Cohen & Steers Infrastructure Fund Inc Common Stock |
| ティッカー | UTF |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.91 | 26.53 | 26.76 | 26.53 | 295700.0 | 26.53 |
| 2021-02-12 | 27.01 | 26.72 | 26.87 | 26.84 | 216500.0 | 26.84 |
| 2021-02-11 | 27.1 | 26.73 | 26.89 | 26.77 | 201900.0 | 26.77 |
| 2021-02-10 | 27.17 | 26.85 | 27.05 | 26.92 | 224300.0 | 26.92 |
| 2021-02-09 | 27.34 | 26.96 | 27.25 | 27.01 | 284200.0 | 27.01 |
| 2021-02-08 | 27.48 | 27.16 | 27.24 | 27.31 | 304300.0 | 27.16 |
| 2021-02-05 | 27.3 | 27.02 | 27.14 | 27.15 | 449000.0 | 27.0 |
| 2021-02-04 | 27.12 | 26.81 | 26.9 | 27.06 | 252300.0 | 26.91 |
| 2021-02-03 | 27.14 | 26.72 | 27.0 | 26.87 | 204700.0 | 26.72 |
| 2021-02-02 | 27.14 | 26.64 | 26.65 | 26.92 | 232000.0 | 26.77 |
| 2021-02-01 | 26.85 | 26.5 | 26.55 | 26.6 | 233200.0 | 26.45 |
| 2021-01-29 | 27.07 | 26.58 | 26.79 | 26.61 | 256700.0 | 26.46 |
| 2021-01-28 | 26.94 | 26.5 | 26.51 | 26.71 | 211700.0 | 26.56 |
| 2021-01-27 | 26.76 | 26.39 | 26.59 | 26.53 | 221300.0 | 26.38 |
| 2021-01-26 | 26.89 | 26.56 | 26.76 | 26.71 | 200800.0 | 26.56 |
| 2021-01-25 | 26.67 | 26.33 | 26.5 | 26.52 | 261200.0 | 26.37 |
| 2021-01-22 | 26.97 | 26.43 | 26.91 | 26.54 | 363900.0 | 26.39 |
| 2021-01-21 | 27.16 | 26.85 | 27.05 | 26.99 | 177400.0 | 26.84 |
| 2021-01-20 | 27.16 | 26.77 | 26.82 | 27.05 | 233900.0 | 26.9 |
| 2021-01-19 | 27.1 | 26.73 | 26.99 | 26.82 | 263700.0 | 26.67 |
| 2021-01-15 | 27.07 | 26.7 | 26.8 | 27.07 | 186700.0 | 26.92 |
| 2021-01-14 | 27.1 | 26.79 | 26.95 | 26.9 | 287600.0 | 26.75 |
| 2021-01-13 | 27.09 | 26.5 | 26.93 | 26.75 | 232000.0 | 26.6 |
| 2021-01-12 | 26.98 | 26.65 | 26.78 | 26.89 | 305500.0 | 26.74 |
| 2021-01-11 | 27.08 | 26.62 | 26.75 | 27.08 | 388000.0 | 26.77 |
| 2021-01-08 | 26.9 | 26.42 | 26.42 | 26.8 | 343000.0 | 26.5 |
| 2021-01-07 | 26.59 | 26.1 | 26.1 | 26.38 | 486900.0 | 26.08 |
| 2021-01-06 | 26.24 | 25.65 | 25.68 | 26.02 | 254100.0 | 25.72 |
| 2021-01-05 | 25.89 | 25.43 | 25.46 | 25.73 | 267300.0 | 25.44 |
| 2021-01-04 | 25.95 | 25.39 | 25.87 | 25.62 | 300900.0 | 25.33 |
| 2020-12-31 | 26.26 | 25.72 | 25.86 | 25.82 | 372100.0 | 25.53 |
| 2020-12-30 | 25.78 | 25.34 | 25.34 | 25.78 | 163900.0 | 25.49 |
| 2020-12-29 | 25.67 | 25.28 | 25.28 | 25.37 | 148400.0 | 25.08 |
| 2020-12-28 | 25.75 | 25.26 | 25.69 | 25.27 | 369700.0 | 24.98 |
| 2020-12-24 | 25.69 | 25.51 | 25.54 | 25.56 | 69700.0 | 25.27 |
| 2020-12-23 | 25.75 | 25.5 | 25.5 | 25.59 | 171400.0 | 25.3 |
| 2020-12-22 | 25.66 | 25.37 | 25.62 | 25.46 | 213800.0 | 25.17 |
| 2020-12-21 | 25.8 | 25.42 | 25.53 | 25.66 | 166400.0 | 25.37 |
| 2020-12-18 | 26.02 | 25.73 | 25.76 | 25.81 | 273400.0 | 25.52 |
| 2020-12-17 | 26.04 | 25.7 | 26.0 | 25.86 | 279200.0 | 25.57 |
| 2020-12-16 | 26.04 | 25.8 | 25.93 | 25.91 | 222300.0 | 25.62 |
| 2020-12-15 | 25.89 | 25.61 | 25.89 | 25.83 | 217500.0 | 25.54 |
| 2020-12-14 | 26.02 | 25.42 | 25.5 | 25.95 | 342100.0 | 25.5 |
| 2020-12-11 | 25.45 | 25.09 | 25.31 | 25.35 | 257700.0 | 24.91 |
| 2020-12-10 | 25.75 | 25.44 | 25.58 | 25.47 | 206300.0 | 25.03 |
| 2020-12-09 | 26.0 | 25.57 | 25.78 | 25.67 | 233100.0 | 25.23 |
| 2020-12-08 | 25.99 | 25.68 | 25.84 | 25.7 | 158500.0 | 25.26 |
| 2020-12-07 | 26.13 | 25.71 | 25.85 | 25.84 | 281200.0 | 25.39 |
| 2020-12-04 | 25.88 | 25.61 | 25.67 | 25.78 | 191300.0 | 25.33 |
| 2020-12-03 | 26.0 | 25.5 | 25.86 | 25.67 | 243600.0 | 25.23 |
| 2020-12-02 | 26.09 | 25.51 | 25.51 | 25.83 | 261300.0 | 25.38 |
| 2020-12-01 | 26.25 | 25.54 | 26.1 | 25.62 | 271200.0 | 25.18 |
| 2020-11-30 | 26.22 | 25.86 | 26.01 | 25.92 | 311300.0 | 25.47 |
| 2020-11-27 | 26.1 | 25.66 | 25.85 | 25.91 | 117200.0 | 25.46 |
| 2020-11-25 | 26.09 | 25.56 | 25.61 | 25.85 | 184300.0 | 25.4 |
| 2020-11-24 | 25.86 | 25.56 | 25.73 | 25.73 | 219300.0 | 25.29 |
| 2020-11-23 | 25.82 | 25.51 | 25.62 | 25.68 | 185900.0 | 25.24 |
| 2020-11-20 | 25.57 | 25.18 | 25.3 | 25.49 | 177500.0 | 25.05 |
| 2020-11-19 | 25.5 | 25.2 | 25.4 | 25.41 | 221800.0 | 24.97 |
| 2020-11-18 | 26.08 | 25.47 | 25.96 | 25.57 | 197000.0 | 25.13 |
| 2020-11-17 | 26.2 | 25.4 | 26.14 | 26.01 | 498800.0 | 25.56 |
| 2020-11-16 | 26.56 | 26.19 | 26.25 | 26.43 | 408700.0 | 25.82 |
| 2020-11-13 | 26.08 | 25.67 | 25.75 | 26.06 | 190800.0 | 25.46 |
| 2020-11-12 | 25.98 | 25.56 | 25.94 | 25.6 | 232500.0 | 25.01 |
| 2020-11-11 | 26.17 | 25.74 | 25.74 | 25.93 | 311800.0 | 25.33 |
| 2020-11-10 | 25.66 | 25.02 | 25.12 | 25.64 | 351400.0 | 25.05 |
| 2020-11-09 | 25.93 | 24.99 | 25.47 | 25.05 | 534000.0 | 24.47 |
| 2020-11-06 | 24.85 | 24.42 | 24.44 | 24.73 | 486200.0 | 24.16 |
| 2020-11-05 | 24.3 | 23.9 | 23.98 | 24.26 | 333800.0 | 23.7 |
| 2020-11-04 | 24.18 | 23.71 | 23.92 | 23.74 | 292100.0 | 23.19 |
| 2020-11-03 | 23.96 | 23.37 | 23.49 | 23.89 | 428200.0 | 23.34 |
| 2020-11-02 | 23.35 | 22.9 | 23.03 | 23.23 | 330600.0 | 22.69 |
| 2020-10-30 | 22.87 | 22.49 | 22.62 | 22.77 | 281500.0 | 22.25 |
| 2020-10-29 | 22.8 | 22.23 | 22.5 | 22.59 | 307500.0 | 22.07 |
| 2020-10-28 | 22.9 | 22.4 | 22.85 | 22.42 | 229600.0 | 21.9 |
| 2020-10-27 | 23.19 | 23.05 | 23.13 | 23.06 | 99700.0 | 22.53 |
| 2020-10-26 | 23.25 | 22.93 | 23.06 | 23.12 | 215900.0 | 22.59 |
| 2020-10-23 | 23.39 | 23.27 | 23.34 | 23.28 | 90600.0 | 22.74 |
| 2020-10-22 | 23.39 | 23.03 | 23.16 | 23.27 | 143800.0 | 22.73 |
| 2020-10-21 | 23.37 | 23.03 | 23.1 | 23.2 | 274800.0 | 22.67 |
| 2020-10-20 | 23.11 | 22.88 | 22.88 | 23.0 | 146700.0 | 22.47 |
| 2020-10-19 | 23.36 | 22.86 | 23.34 | 22.86 | 148900.0 | 22.33 |
| 2020-10-16 | 23.26 | 23.03 | 23.05 | 23.23 | 139200.0 | 22.69 |
| 2020-10-15 | 23.2 | 22.97 | 23.19 | 23.05 | 136400.0 | 22.52 |
| 2020-10-14 | 23.39 | 23.12 | 23.12 | 23.23 | 147300.0 | 22.69 |
| 2020-10-13 | 23.27 | 23.1 | 23.26 | 23.24 | 164500.0 | 22.7 |
| 2020-10-12 | 23.64 | 23.34 | 23.34 | 23.53 | 176000.0 | 22.84 |
| 2020-10-09 | 23.5 | 23.34 | 23.5 | 23.34 | 167700.0 | 22.65 |
| 2020-10-08 | 23.42 | 23.2 | 23.24 | 23.34 | 146200.0 | 22.65 |
| 2020-10-07 | 23.25 | 22.95 | 22.97 | 23.15 | 187700.0 | 22.47 |
| 2020-10-06 | 23.05 | 22.55 | 22.55 | 22.82 | 184700.0 | 22.15 |
| 2020-10-05 | 22.63 | 22.23 | 22.23 | 22.55 | 158700.0 | 21.89 |
| 2020-10-02 | 22.49 | 22.09 | 22.14 | 22.28 | 145600.0 | 21.62 |
| 2020-10-01 | 22.7 | 22.23 | 22.23 | 22.44 | 200000.0 | 21.78 |
| 2020-09-30 | 22.5 | 22.07 | 22.11 | 22.23 | 248300.0 | 21.57 |
| 2020-09-29 | 22.27 | 21.92 | 22.15 | 22.06 | 184300.0 | 21.41 |
| 2020-09-28 | 22.31 | 21.99 | 21.99 | 22.22 | 178600.0 | 21.57 |
| 2020-09-25 | 21.94 | 21.55 | 21.61 | 21.86 | 178500.0 | 21.22 |
| 2020-09-24 | 21.91 | 21.51 | 21.7 | 21.76 | 299800.0 | 21.12 |
| 2020-09-23 | 22.33 | 21.84 | 22.25 | 21.85 | 252400.0 | 21.21 |
| 2020-09-22 | 22.14 | 21.84 | 21.89 | 22.11 | 202100.0 | 21.46 |
| 2020-09-21 | 22.39 | 21.7 | 22.31 | 21.86 | 400100.0 | 21.22 |
| 2020-09-18 | 22.86 | 22.55 | 22.86 | 22.59 | 161700.0 | 21.92 |
| 2020-09-17 | 22.98 | 22.7 | 22.88 | 22.91 | 178300.0 | 22.23 |
| 2020-09-16 | 23.14 | 22.9 | 23.02 | 23.02 | 168600.0 | 22.34 |
| 2020-09-15 | 23.14 | 22.85 | 22.93 | 22.94 | 179900.0 | 22.26 |
| 2020-09-14 | 23.03 | 22.82 | 22.82 | 23.03 | 220500.0 | 22.2 |
| 2020-09-11 | 22.91 | 22.59 | 22.86 | 22.79 | 206800.0 | 21.97 |
| 2020-09-10 | 23.15 | 22.82 | 23.15 | 22.86 | 174200.0 | 22.04 |
| 2020-09-09 | 23.18 | 22.8 | 22.8 | 23.12 | 135600.0 | 22.29 |
| 2020-09-08 | 22.85 | 22.58 | 22.7 | 22.71 | 197200.0 | 21.89 |
| 2020-09-04 | 23.46 | 22.58 | 23.23 | 23.06 | 256800.0 | 22.23 |
| 2020-09-03 | 23.78 | 23.17 | 23.62 | 23.24 | 179100.0 | 22.4 |
| 2020-09-02 | 23.92 | 23.17 | 23.19 | 23.69 | 326000.0 | 22.84 |
| 2020-09-01 | 23.3 | 23.06 | 23.17 | 23.16 | 256800.0 | 22.33 |
| 2020-08-31 | 23.42 | 23.11 | 23.32 | 23.24 | 269400.0 | 22.4 |
| 2020-08-28 | 23.25 | 22.83 | 22.9 | 23.19 | 198800.0 | 22.36 |
| 2020-08-27 | 23.0 | 22.74 | 22.79 | 22.95 | 241900.0 | 22.12 |
| 2020-08-26 | 22.89 | 22.74 | 22.83 | 22.79 | 147400.0 | 21.97 |
| 2020-08-25 | 23.0 | 22.75 | 22.91 | 22.87 | 132800.0 | 22.05 |
| 2020-08-24 | 22.97 | 22.78 | 22.9 | 22.88 | 185400.0 | 22.06 |
| 2020-08-21 | 23.08 | 22.65 | 22.98 | 22.84 | 228600.0 | 22.02 |
| 2020-08-20 | 23.34 | 22.97 | 23.22 | 23.05 | 240200.0 | 22.22 |
| 2020-08-19 | 23.61 | 23.36 | 23.47 | 23.45 | 173500.0 | 22.61 |
| 2020-08-18 | 23.74 | 23.48 | 23.65 | 23.49 | 183800.0 | 22.64 |
| 2020-08-17 | 24.15 | 23.75 | 24.15 | 23.8 | 252400.0 | 22.79 |
| 2020-08-14 | 24.14 | 23.76 | 23.89 | 23.97 | 230900.0 | 22.96 |
| 2020-08-13 | 23.88 | 23.58 | 23.62 | 23.8 | 146600.0 | 22.79 |
| 2020-08-12 | 23.78 | 23.46 | 23.46 | 23.67 | 219700.0 | 22.67 |
| 2020-08-11 | 24.04 | 23.5 | 23.95 | 23.5 | 193900.0 | 22.51 |
| 2020-08-10 | 24.08 | 23.78 | 23.91 | 23.83 | 223800.0 | 22.82 |
| 2020-08-07 | 23.76 | 23.46 | 23.46 | 23.76 | 149900.0 | 22.76 |
| 2020-08-06 | 23.63 | 23.47 | 23.61 | 23.58 | 171700.0 | 22.58 |
| 2020-08-05 | 23.63 | 23.4 | 23.4 | 23.61 | 188800.0 | 22.61 |
| 2020-08-04 | 23.47 | 23.16 | 23.17 | 23.38 | 204300.0 | 22.39 |
| 2020-08-03 | 23.5 | 23.16 | 23.28 | 23.32 | 250400.0 | 22.33 |
| 2020-07-31 | 23.58 | 23.12 | 23.56 | 23.32 | 231700.0 | 22.33 |
| 2020-07-30 | 23.48 | 23.07 | 23.28 | 23.37 | 166700.0 | 22.38 |
| 2020-07-29 | 23.64 | 23.3 | 23.32 | 23.51 | 199300.0 | 22.52 |
| 2020-07-28 | 23.28 | 23.0 | 23.0 | 23.22 | 151600.0 | 22.24 |
| 2020-07-27 | 23.39 | 22.81 | 23.35 | 23.0 | 229600.0 | 22.03 |
| 2020-07-24 | 23.31 | 23.01 | 23.2 | 23.13 | 203700.0 | 22.15 |
| 2020-07-23 | 23.62 | 23.21 | 23.44 | 23.25 | 263100.0 | 22.27 |
| 2020-07-22 | 23.71 | 23.1 | 23.1 | 23.64 | 201300.0 | 22.64 |
| 2020-07-21 | 23.52 | 23.18 | 23.27 | 23.2 | 248500.0 | 22.22 |
| 2020-07-20 | 23.24 | 23.04 | 23.21 | 23.17 | 212500.0 | 22.19 |
| 2020-07-17 | 23.28 | 22.85 | 22.85 | 23.24 | 201800.0 | 22.26 |
| 2020-07-16 | 22.91 | 22.6 | 22.64 | 22.86 | 220800.0 | 21.89 |
| 2020-07-15 | 22.72 | 22.4 | 22.55 | 22.64 | 229400.0 | 21.68 |
| 2020-07-14 | 22.35 | 21.75 | 21.75 | 22.35 | 291300.0 | 21.41 |
| 2020-07-13 | 22.49 | 22.13 | 22.3 | 22.17 | 326900.0 | 21.08 |
| 2020-07-10 | 22.23 | 21.74 | 21.75 | 22.23 | 171900.0 | 21.14 |
| 2020-07-09 | 22.33 | 21.81 | 22.31 | 21.89 | 218700.0 | 20.82 |
| 2020-07-08 | 22.63 | 22.33 | 22.42 | 22.39 | 217900.0 | 21.29 |
| 2020-07-07 | 22.76 | 22.45 | 22.61 | 22.53 | 213200.0 | 21.43 |
| 2020-07-06 | 22.92 | 22.52 | 22.75 | 22.8 | 181000.0 | 21.68 |
| 2020-07-02 | 22.98 | 22.46 | 22.76 | 22.46 | 261200.0 | 21.36 |
| 2020-07-01 | 22.62 | 22.07 | 22.07 | 22.55 | 194200.0 | 21.45 |
| 2020-06-30 | 22.24 | 21.81 | 22.12 | 22.05 | 411200.0 | 20.97 |
| 2020-06-29 | 21.98 | 21.42 | 21.9 | 21.92 | 284900.0 | 20.85 |
| 2020-06-26 | 22.38 | 21.92 | 22.18 | 22.0 | 197300.0 | 20.92 |
| 2020-06-25 | 22.2 | 21.65 | 21.78 | 22.14 | 192500.0 | 21.06 |
| 2020-06-24 | 22.16 | 21.55 | 22.1 | 21.93 | 278100.0 | 20.86 |
| 2020-06-23 | 22.75 | 22.21 | 22.54 | 22.21 | 264400.0 | 21.12 |
| 2020-06-22 | 22.9 | 22.46 | 22.71 | 22.46 | 219700.0 | 21.36 |
| 2020-06-19 | 23.08 | 22.68 | 23.06 | 22.71 | 294300.0 | 21.6 |
| 2020-06-18 | 23.22 | 22.72 | 23.09 | 22.9 | 200900.0 | 21.78 |
| 2020-06-17 | 23.71 | 23.14 | 23.64 | 23.16 | 223200.0 | 22.03 |
| 2020-06-16 | 23.91 | 23.32 | 23.75 | 23.45 | 406900.0 | 22.3 |
| 2020-06-15 | 23.1 | 22.0 | 22.0 | 22.9 | 449000.0 | 21.63 |
| 2020-06-12 | 22.72 | 21.93 | 22.65 | 22.32 | 245500.0 | 21.08 |
| 2020-06-11 | 23.06 | 21.82 | 22.94 | 22.02 | 573300.0 | 20.8 |
| 2020-06-10 | 24.23 | 23.81 | 24.1 | 23.94 | 225800.0 | 22.61 |
| 2020-06-09 | 24.33 | 23.93 | 24.33 | 24.09 | 269800.0 | 22.76 |
| 2020-06-08 | 24.5 | 23.97 | 23.99 | 24.49 | 374400.0 | 23.13 |
| 2020-06-05 | 24.29 | 23.8 | 24.24 | 23.98 | 244400.0 | 22.65 |
| 2020-06-04 | 23.62 | 23.2 | 23.37 | 23.54 | 374200.0 | 22.24 |
| 2020-06-03 | 24.07 | 23.51 | 23.7 | 23.55 | 480300.0 | 22.25 |
| 2020-06-02 | 23.7 | 23.16 | 23.37 | 23.65 | 256700.0 | 22.34 |
| 2020-06-01 | 23.29 | 22.36 | 22.55 | 23.28 | 303500.0 | 21.99 |
| 2020-05-29 | 22.65 | 22.23 | 22.39 | 22.65 | 256500.0 | 21.39 |
| 2020-05-28 | 22.37 | 21.73 | 21.81 | 22.28 | 288300.0 | 21.05 |
| 2020-05-27 | 21.68 | 21.3 | 21.3 | 21.68 | 319800.0 | 20.48 |
| 2020-05-26 | 21.49 | 21.14 | 21.24 | 21.14 | 224800.0 | 19.97 |
| 2020-05-22 | 20.91 | 20.47 | 20.59 | 20.91 | 177300.0 | 19.75 |
| 2020-05-21 | 20.54 | 20.18 | 20.28 | 20.49 | 196300.0 | 19.35 |
| 2020-05-20 | 20.44 | 20.03 | 20.22 | 20.21 | 214600.0 | 19.09 |
| 2020-05-19 | 20.53 | 19.85 | 20.27 | 19.91 | 329700.0 | 18.81 |
| 2020-05-18 | 20.27 | 19.71 | 19.95 | 20.15 | 359600.0 | 19.03 |
| 2020-05-15 | 19.88 | 19.04 | 19.65 | 19.36 | 349500.0 | 18.29 |
| 2020-05-14 | 20.24 | 18.51 | 18.96 | 20.09 | 384000.0 | 18.98 |
| 2020-05-13 | 20.68 | 18.92 | 20.68 | 19.23 | 788100.0 | 18.16 |
| 2020-05-12 | 21.58 | 20.62 | 21.53 | 20.68 | 348600.0 | 19.53 |
| 2020-05-11 | 21.62 | 20.9 | 21.12 | 21.57 | 373900.0 | 20.23 |
| 2020-05-08 | 21.2 | 20.56 | 20.71 | 21.15 | 278100.0 | 19.83 |
| 2020-05-07 | 20.97 | 20.59 | 20.91 | 20.66 | 220500.0 | 19.37 |
| 2020-05-06 | 21.06 | 20.49 | 20.6 | 20.71 | 315200.0 | 19.42 |
| 2020-05-05 | 20.91 | 20.21 | 20.21 | 20.57 | 269500.0 | 19.29 |
| 2020-05-04 | 20.17 | 19.57 | 20.12 | 20.02 | 445500.0 | 18.77 |
| 2020-05-01 | 20.94 | 20.05 | 20.68 | 20.37 | 440700.0 | 19.1 |
| 2020-04-30 | 22.28 | 21.08 | 22.28 | 21.12 | 829900.0 | 19.81 |
| 2020-04-29 | 22.42 | 21.81 | 22.33 | 22.27 | 500200.0 | 20.88 |
| 2020-04-28 | 22.11 | 21.55 | 21.79 | 22.11 | 408500.0 | 20.73 |
| 2020-04-27 | 21.66 | 20.77 | 20.78 | 21.16 | 408300.0 | 19.84 |
| 2020-04-24 | 20.7 | 20.27 | 20.49 | 20.7 | 269000.0 | 19.41 |
| 2020-04-23 | 20.47 | 20.05 | 20.18 | 20.24 | 383100.0 | 18.98 |
| 2020-04-22 | 20.38 | 19.86 | 19.9 | 20.16 | 531600.0 | 18.91 |
| 2020-04-21 | 19.96 | 19.27 | 19.78 | 19.52 | 514900.0 | 18.31 |
| 2020-04-20 | 20.69 | 19.76 | 19.76 | 20.12 | 498000.0 | 18.87 |
| 2020-04-17 | 20.41 | 19.92 | 19.97 | 20.35 | 295500.0 | 19.08 |
| 2020-04-16 | 19.97 | 19.59 | 19.82 | 19.77 | 201600.0 | 18.54 |
| 2020-04-15 | 19.95 | 19.53 | 19.56 | 19.79 | 342100.0 | 18.56 |
| 2020-04-14 | 20.43 | 19.93 | 19.94 | 20.3 | 482800.0 | 19.04 |
| 2020-04-13 | 20.37 | 19.16 | 20.3 | 19.47 | 658800.0 | 18.11 |
| 2020-04-09 | 21.0 | 19.65 | 19.67 | 20.3 | 603900.0 | 18.89 |
| 2020-04-08 | 19.61 | 18.3 | 18.41 | 19.18 | 473500.0 | 17.84 |
| 2020-04-07 | 19.25 | 18.29 | 18.88 | 18.29 | 449800.0 | 17.02 |
| 2020-04-06 | 18.1 | 16.41 | 16.41 | 18.02 | 697500.0 | 16.76 |
| 2020-04-03 | 17.14 | 15.75 | 17.12 | 15.99 | 572400.0 | 14.88 |
| 2020-04-02 | 17.39 | 16.55 | 16.7 | 17.15 | 337200.0 | 15.96 |
| 2020-04-01 | 18.22 | 16.51 | 17.57 | 16.75 | 563300.0 | 15.58 |
| 2020-03-31 | 19.15 | 18.25 | 18.34 | 18.85 | 724000.0 | 17.54 |
| 2020-03-30 | 18.24 | 17.5 | 17.73 | 17.99 | 518300.0 | 16.74 |
| 2020-03-27 | 18.27 | 17.5 | 17.5 | 18.0 | 717500.0 | 16.75 |
| 2020-03-26 | 19.12 | 16.6 | 16.77 | 18.54 | 1139700.0 | 17.25 |
| 2020-03-25 | 18.01 | 14.95 | 14.95 | 16.45 | 1294400.0 | 15.3 |
| 2020-03-24 | 15.24 | 13.3 | 13.3 | 14.89 | 1053400.0 | 13.85 |
| 2020-03-23 | 14.0 | 12.6 | 13.73 | 12.99 | 1178100.0 | 12.09 |
| 2020-03-20 | 15.84 | 14.01 | 15.26 | 14.01 | 1138600.0 | 13.03 |
| 2020-03-19 | 15.77 | 12.1 | 12.5 | 15.23 | 1372700.0 | 14.17 |
| 2020-03-18 | 16.0 | 12.23 | 15.38 | 13.32 | 1535800.0 | 12.39 |
| 2020-03-17 | 16.88 | 15.34 | 16.41 | 16.58 | 812900.0 | 15.42 |
| 2020-03-16 | 18.01 | 16.06 | 16.11 | 16.59 | 712400.0 | 15.29 |
| 2020-03-13 | 18.7 | 17.25 | 18.57 | 18.6 | 866800.0 | 17.14 |
| 2020-03-12 | 19.51 | 17.01 | 19.51 | 17.5 | 1013600.0 | 16.13 |
| 2020-03-11 | 22.36 | 20.46 | 22.36 | 20.84 | 646400.0 | 19.21 |
| 2020-03-10 | 23.69 | 22.04 | 23.68 | 22.73 | 562400.0 | 20.95 |
| 2020-03-09 | 23.49 | 22.57 | 23.39 | 22.98 | 694700.0 | 21.18 |
| 2020-03-06 | 25.02 | 24.21 | 24.56 | 25.01 | 313700.0 | 23.05 |
| 2020-03-05 | 25.44 | 25.02 | 25.25 | 25.15 | 336500.0 | 23.18 |
| 2020-03-04 | 25.66 | 24.76 | 24.92 | 25.62 | 371000.0 | 23.61 |
| 2020-03-03 | 25.3 | 24.36 | 24.87 | 24.5 | 441900.0 | 22.58 |
| 2020-03-02 | 25.03 | 23.01 | 23.04 | 24.81 | 791300.0 | 22.87 |
| 2020-02-28 | 23.51 | 22.21 | 23.5 | 22.83 | 1164000.0 | 21.04 |
| 2020-02-27 | 25.35 | 23.87 | 25.31 | 23.99 | 961800.0 | 22.11 |
| 2020-02-26 | 25.9 | 25.48 | 25.5 | 25.62 | 393400.0 | 23.61 |
| 2020-02-25 | 26.94 | 25.32 | 26.78 | 25.5 | 692500.0 | 23.5 |
| 2020-02-24 | 27.09 | 26.71 | 26.98 | 26.74 | 342000.0 | 24.64 |
| 2020-02-21 | 27.48 | 27.34 | 27.4 | 27.36 | 178500.0 | 25.22 |
| 2020-02-20 | 27.59 | 27.38 | 27.55 | 27.41 | 202900.0 | 25.26 |
| 2020-02-19 | 27.65 | 27.58 | 27.63 | 27.6 | 284900.0 | 25.44 |
| 2020-02-18 | 27.65 | 27.5 | 27.53 | 27.62 | 234000.0 | 25.46 |