名前 | Reaves Utility Income Fund Common Shares of Beneficial Interest |
ティッカー | UTG |
国 | United States |
上場年 | 2004.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 32.81 | 32.5 | 32.76 | 32.5 | 227700.0 | 32.5 |
2021-02-12 | 33.0 | 32.71 | 32.98 | 32.87 | 199500.0 | 32.69 |
2021-02-11 | 32.94 | 32.73 | 32.9 | 32.86 | 152800.0 | 32.68 |
2021-02-10 | 32.95 | 32.78 | 32.86 | 32.93 | 173200.0 | 32.75 |
2021-02-09 | 32.88 | 32.68 | 32.8 | 32.87 | 159300.0 | 32.69 |
2021-02-08 | 32.92 | 32.74 | 32.77 | 32.85 | 225700.0 | 32.67 |
2021-02-05 | 33.01 | 32.76 | 33.0 | 32.76 | 219900.0 | 32.58 |
2021-02-04 | 33.03 | 32.76 | 32.87 | 32.88 | 164800.0 | 32.7 |
2021-02-03 | 32.91 | 32.65 | 32.7 | 32.85 | 177900.0 | 32.67 |
2021-02-02 | 33.0 | 32.59 | 32.65 | 32.85 | 152100.0 | 32.67 |
2021-02-01 | 32.8 | 32.33 | 32.41 | 32.59 | 199300.0 | 32.41 |
2021-01-29 | 32.72 | 32.25 | 32.6 | 32.52 | 254900.0 | 32.34 |
2021-01-28 | 33.04 | 32.3 | 32.41 | 32.67 | 228300.0 | 32.49 |
2021-01-27 | 33.06 | 32.26 | 33.06 | 32.42 | 251600.0 | 32.24 |
2021-01-26 | 33.15 | 32.88 | 33.04 | 33.03 | 129300.0 | 32.85 |
2021-01-25 | 33.03 | 32.75 | 32.87 | 32.99 | 265400.0 | 32.81 |
2021-01-22 | 32.96 | 32.75 | 32.85 | 32.9 | 129100.0 | 32.72 |
2021-01-21 | 33.05 | 32.75 | 33.05 | 32.95 | 148500.0 | 32.77 |
2021-01-20 | 33.05 | 32.79 | 32.83 | 33.05 | 262400.0 | 32.87 |
2021-01-19 | 32.95 | 32.7 | 32.85 | 32.83 | 206900.0 | 32.65 |
2021-01-15 | 32.7 | 32.36 | 32.54 | 32.57 | 208400.0 | 32.39 |
2021-01-14 | 32.89 | 32.24 | 32.75 | 32.45 | 275800.0 | 32.27 |
2021-01-13 | 32.87 | 32.61 | 32.68 | 32.81 | 161400.0 | 32.63 |
2021-01-12 | 32.87 | 32.41 | 32.79 | 32.61 | 273800.0 | 32.43 |
2021-01-11 | 32.98 | 32.7 | 32.7 | 32.81 | 218300.0 | 32.63 |
2021-01-08 | 32.99 | 32.7 | 32.99 | 32.76 | 187300.0 | 32.58 |
2021-01-07 | 33.0 | 32.73 | 32.8 | 32.86 | 158100.0 | 32.68 |
2021-01-06 | 32.85 | 32.51 | 32.6 | 32.72 | 257900.0 | 32.54 |
2021-01-05 | 32.8 | 32.4 | 32.53 | 32.52 | 208700.0 | 32.34 |
2021-01-04 | 32.95 | 32.26 | 32.85 | 32.66 | 351300.0 | 32.48 |
2020-12-31 | 32.98 | 32.65 | 32.98 | 32.79 | 201200.0 | 32.61 |
2020-12-30 | 32.94 | 32.62 | 32.7 | 32.83 | 163700.0 | 32.65 |
2020-12-29 | 33.1 | 32.71 | 32.98 | 32.99 | 169100.0 | 32.63 |
2020-12-28 | 32.73 | 32.46 | 32.54 | 32.71 | 183600.0 | 32.35 |
2020-12-24 | 32.47 | 32.25 | 32.31 | 32.34 | 120500.0 | 31.99 |
2020-12-23 | 32.66 | 32.38 | 32.39 | 32.39 | 139500.0 | 32.04 |
2020-12-22 | 32.58 | 32.28 | 32.41 | 32.38 | 224400.0 | 32.03 |
2020-12-21 | 32.82 | 32.33 | 32.8 | 32.53 | 258300.0 | 32.18 |
2020-12-18 | 33.1 | 32.84 | 32.85 | 32.93 | 152100.0 | 32.57 |
2020-12-17 | 33.15 | 32.87 | 33.13 | 32.9 | 258600.0 | 32.54 |
2020-12-16 | 33.39 | 33.06 | 33.34 | 33.29 | 234400.0 | 32.75 |
2020-12-15 | 33.16 | 32.71 | 32.82 | 33.16 | 259000.0 | 32.62 |
2020-12-14 | 32.98 | 32.71 | 32.88 | 32.74 | 273900.0 | 32.21 |
2020-12-11 | 32.84 | 32.62 | 32.79 | 32.75 | 124800.0 | 32.22 |
2020-12-10 | 33.0 | 32.7 | 32.99 | 32.88 | 155200.0 | 32.35 |
2020-12-09 | 33.2 | 32.79 | 33.2 | 32.89 | 165100.0 | 32.36 |
2020-12-08 | 33.07 | 32.62 | 32.77 | 32.97 | 155000.0 | 32.43 |
2020-12-07 | 33.0 | 32.55 | 32.92 | 32.66 | 390600.0 | 32.13 |
2020-12-04 | 33.26 | 32.98 | 33.12 | 33.05 | 291500.0 | 32.51 |
2020-12-03 | 33.46 | 33.15 | 33.31 | 33.18 | 219100.0 | 32.64 |
2020-12-02 | 33.98 | 33.11 | 33.16 | 33.48 | 162300.0 | 32.94 |
2020-12-01 | 33.56 | 33.08 | 33.1 | 33.28 | 202100.0 | 32.74 |
2020-11-30 | 33.98 | 33.22 | 33.74 | 33.3 | 238900.0 | 32.76 |
2020-11-27 | 33.45 | 33.29 | 33.34 | 33.39 | 94200.0 | 32.85 |
2020-11-25 | 33.59 | 33.1 | 33.3 | 33.38 | 165900.0 | 32.84 |
2020-11-24 | 33.59 | 33.08 | 33.16 | 33.26 | 153800.0 | 32.72 |
2020-11-23 | 33.25 | 33.1 | 33.13 | 33.16 | 226200.0 | 32.62 |
2020-11-20 | 33.17 | 32.96 | 33.09 | 33.04 | 176000.0 | 32.5 |
2020-11-19 | 33.58 | 32.91 | 33.43 | 33.05 | 213200.0 | 32.51 |
2020-11-18 | 34.06 | 33.53 | 33.86 | 33.6 | 217500.0 | 33.05 |
2020-11-17 | 34.15 | 33.75 | 34.04 | 34.04 | 127000.0 | 33.49 |
2020-11-16 | 34.6 | 33.81 | 34.6 | 34.11 | 241200.0 | 33.56 |
2020-11-13 | 34.44 | 33.9 | 34.0 | 34.33 | 211500.0 | 33.6 |
2020-11-12 | 34.08 | 33.75 | 33.94 | 33.8 | 194700.0 | 33.08 |
2020-11-11 | 33.85 | 33.55 | 33.69 | 33.79 | 199700.0 | 33.07 |
2020-11-10 | 33.59 | 33.13 | 33.46 | 33.48 | 241200.0 | 32.76 |
2020-11-09 | 33.83 | 32.8 | 33.28 | 32.87 | 428400.0 | 32.17 |
2020-11-06 | 32.8 | 32.58 | 32.65 | 32.7 | 85300.0 | 32.0 |
2020-11-05 | 32.66 | 32.04 | 32.04 | 32.55 | 182700.0 | 31.85 |
2020-11-04 | 32.47 | 31.82 | 31.91 | 32.03 | 116300.0 | 31.34 |
2020-11-03 | 32.25 | 31.72 | 31.72 | 31.99 | 130500.0 | 31.31 |
2020-11-02 | 31.84 | 31.24 | 31.51 | 31.59 | 234700.0 | 30.91 |
2020-10-30 | 31.95 | 31.31 | 31.95 | 31.45 | 257400.0 | 30.78 |
2020-10-29 | 31.97 | 31.45 | 31.86 | 31.79 | 246000.0 | 31.11 |
2020-10-28 | 32.35 | 31.66 | 32.18 | 31.72 | 207400.0 | 31.04 |
2020-10-27 | 32.56 | 32.3 | 32.47 | 32.39 | 143400.0 | 31.7 |
2020-10-26 | 32.64 | 32.15 | 32.6 | 32.46 | 173500.0 | 31.77 |
2020-10-23 | 32.71 | 32.53 | 32.7 | 32.66 | 72100.0 | 31.96 |
2020-10-22 | 32.66 | 32.3 | 32.45 | 32.55 | 133400.0 | 31.85 |
2020-10-21 | 32.8 | 32.15 | 32.8 | 32.24 | 144300.0 | 31.55 |
2020-10-20 | 32.72 | 32.45 | 32.52 | 32.53 | 117200.0 | 31.83 |
2020-10-19 | 32.99 | 32.41 | 32.84 | 32.45 | 123100.0 | 31.76 |
2020-10-16 | 33.0 | 32.68 | 33.0 | 32.87 | 134700.0 | 31.99 |
2020-10-15 | 32.69 | 32.35 | 32.64 | 32.47 | 130000.0 | 31.6 |
2020-10-14 | 32.9 | 32.64 | 32.64 | 32.79 | 133700.0 | 31.91 |
2020-10-13 | 32.68 | 32.35 | 32.58 | 32.65 | 98100.0 | 31.78 |
2020-10-12 | 32.75 | 32.32 | 32.32 | 32.57 | 108000.0 | 31.7 |
2020-10-09 | 32.65 | 32.3 | 32.6 | 32.3 | 122800.0 | 31.44 |
2020-10-08 | 32.54 | 32.22 | 32.27 | 32.51 | 131300.0 | 31.64 |
2020-10-07 | 32.3 | 31.95 | 32.12 | 32.17 | 179000.0 | 31.31 |
2020-10-06 | 32.23 | 31.81 | 32.19 | 32.03 | 148800.0 | 31.17 |
2020-10-05 | 31.8 | 31.55 | 31.55 | 31.75 | 153000.0 | 30.9 |
2020-10-02 | 31.64 | 31.15 | 31.15 | 31.54 | 132100.0 | 30.7 |
2020-10-01 | 31.48 | 31.15 | 31.2 | 31.4 | 138900.0 | 30.56 |
2020-09-30 | 31.47 | 31.05 | 31.05 | 31.29 | 177000.0 | 30.45 |
2020-09-29 | 31.17 | 30.98 | 31.15 | 31.07 | 90700.0 | 30.24 |
2020-09-28 | 31.35 | 31.05 | 31.33 | 31.1 | 138100.0 | 30.27 |
2020-09-25 | 30.88 | 30.39 | 30.48 | 30.8 | 121200.0 | 29.98 |
2020-09-24 | 30.65 | 30.1 | 30.14 | 30.37 | 184200.0 | 29.56 |
2020-09-23 | 31.12 | 30.32 | 31.0 | 30.33 | 194000.0 | 29.52 |
2020-09-22 | 31.23 | 30.76 | 30.77 | 30.99 | 136500.0 | 30.16 |
2020-09-21 | 31.04 | 30.56 | 31.01 | 30.74 | 234000.0 | 29.92 |
2020-09-18 | 31.85 | 31.26 | 31.75 | 31.28 | 205500.0 | 30.44 |
2020-09-17 | 32.04 | 31.62 | 31.89 | 31.89 | 169300.0 | 31.04 |
2020-09-16 | 32.53 | 32.06 | 32.15 | 32.39 | 229600.0 | 31.35 |
2020-09-15 | 32.15 | 31.61 | 31.95 | 31.9 | 174900.0 | 30.87 |
2020-09-14 | 31.78 | 31.55 | 31.6 | 31.71 | 234500.0 | 30.69 |
2020-09-11 | 31.63 | 31.35 | 31.51 | 31.48 | 171800.0 | 30.47 |
2020-09-10 | 31.84 | 31.4 | 31.84 | 31.46 | 278100.0 | 30.45 |
2020-09-09 | 31.67 | 31.06 | 31.64 | 31.41 | 203300.0 | 30.4 |
2020-09-08 | 31.38 | 30.91 | 31.13 | 31.01 | 203500.0 | 30.01 |
2020-09-04 | 31.64 | 31.08 | 31.26 | 31.42 | 184400.0 | 30.41 |
2020-09-03 | 32.18 | 31.29 | 32.0 | 31.33 | 200000.0 | 30.32 |
2020-09-02 | 31.95 | 31.35 | 31.51 | 31.89 | 165400.0 | 30.86 |
2020-09-01 | 31.63 | 31.5 | 31.6 | 31.56 | 167400.0 | 30.54 |
2020-08-31 | 32.0 | 31.56 | 31.96 | 31.6 | 221400.0 | 30.58 |
2020-08-28 | 31.69 | 31.32 | 31.53 | 31.54 | 122200.0 | 30.53 |
2020-08-27 | 32.1 | 31.3 | 31.44 | 31.38 | 158900.0 | 30.37 |
2020-08-26 | 31.84 | 31.32 | 31.84 | 31.57 | 138800.0 | 30.55 |
2020-08-25 | 32.24 | 31.58 | 32.24 | 31.69 | 134000.0 | 30.67 |
2020-08-24 | 31.66 | 31.44 | 31.53 | 31.47 | 186100.0 | 30.46 |
2020-08-21 | 31.89 | 31.14 | 31.78 | 31.52 | 251500.0 | 30.51 |
2020-08-20 | 32.15 | 31.89 | 32.03 | 31.92 | 151200.0 | 30.89 |
2020-08-19 | 32.51 | 32.1 | 32.38 | 32.43 | 118100.0 | 31.21 |
2020-08-18 | 32.19 | 31.95 | 31.97 | 32.07 | 125100.0 | 30.87 |
2020-08-17 | 32.49 | 32.0 | 32.36 | 32.05 | 165800.0 | 30.85 |
2020-08-14 | 32.73 | 32.3 | 32.56 | 32.33 | 149000.0 | 31.12 |
2020-08-13 | 32.58 | 32.3 | 32.34 | 32.5 | 212000.0 | 31.28 |
2020-08-12 | 32.57 | 32.13 | 32.17 | 32.51 | 137000.0 | 31.29 |
2020-08-11 | 32.4 | 32.05 | 32.34 | 32.11 | 122200.0 | 30.9 |
2020-08-10 | 32.4 | 31.97 | 32.18 | 32.08 | 219400.0 | 30.88 |
2020-08-07 | 32.31 | 32.05 | 32.16 | 32.17 | 154600.0 | 30.96 |
2020-08-06 | 32.25 | 32.08 | 32.24 | 32.19 | 123800.0 | 30.98 |
2020-08-05 | 32.14 | 32.0 | 32.1 | 32.05 | 129300.0 | 30.85 |
2020-08-04 | 32.06 | 31.65 | 31.71 | 31.96 | 137900.0 | 30.76 |
2020-08-03 | 32.04 | 31.71 | 31.9 | 31.8 | 199700.0 | 30.61 |
2020-07-31 | 32.09 | 31.6 | 32.09 | 31.75 | 191000.0 | 30.56 |
2020-07-30 | 31.84 | 31.27 | 31.5 | 31.75 | 143000.0 | 30.56 |
2020-07-29 | 31.82 | 31.36 | 31.82 | 31.63 | 162800.0 | 30.44 |
2020-07-28 | 31.53 | 31.27 | 31.53 | 31.5 | 179600.0 | 30.32 |
2020-07-27 | 31.59 | 31.15 | 31.36 | 31.25 | 178300.0 | 30.08 |
2020-07-24 | 31.8 | 31.39 | 31.51 | 31.4 | 150400.0 | 30.22 |
2020-07-23 | 32.13 | 31.52 | 31.97 | 31.58 | 287200.0 | 30.39 |
2020-07-22 | 32.52 | 31.75 | 31.94 | 32.44 | 230300.0 | 31.05 |
2020-07-21 | 31.94 | 31.45 | 31.63 | 31.83 | 279200.0 | 30.46 |
2020-07-20 | 31.86 | 31.35 | 31.53 | 31.62 | 176400.0 | 30.26 |
2020-07-17 | 31.54 | 30.96 | 31.11 | 31.44 | 270400.0 | 30.09 |
2020-07-16 | 31.38 | 30.93 | 31.06 | 31.2 | 176500.0 | 29.86 |
2020-07-15 | 31.6 | 31.0 | 31.05 | 31.35 | 204900.0 | 30.01 |
2020-07-14 | 31.44 | 30.39 | 30.5 | 30.99 | 386300.0 | 29.66 |
2020-07-13 | 30.64 | 30.25 | 30.3 | 30.3 | 228000.0 | 29.0 |
2020-07-10 | 30.41 | 29.82 | 30.0 | 30.29 | 325600.0 | 28.99 |
2020-07-09 | 30.59 | 29.85 | 30.53 | 30.15 | 226000.0 | 28.86 |
2020-07-08 | 30.5 | 30.1 | 30.48 | 30.39 | 208200.0 | 29.09 |
2020-07-07 | 30.45 | 30.17 | 30.3 | 30.3 | 230200.0 | 29.0 |
2020-07-06 | 30.61 | 30.34 | 30.51 | 30.5 | 249200.0 | 29.19 |
2020-07-02 | 30.82 | 30.26 | 30.62 | 30.36 | 285700.0 | 29.06 |
2020-07-01 | 30.84 | 30.19 | 30.19 | 30.61 | 223900.0 | 29.3 |
2020-06-30 | 30.33 | 29.73 | 30.29 | 30.18 | 326200.0 | 28.89 |
2020-06-29 | 30.29 | 29.33 | 29.6 | 30.0 | 331100.0 | 28.71 |
2020-06-26 | 30.42 | 29.67 | 30.21 | 29.74 | 406600.0 | 28.46 |
2020-06-25 | 30.75 | 30.25 | 30.7 | 30.44 | 311900.0 | 29.13 |
2020-06-24 | 31.67 | 30.5 | 31.6 | 30.79 | 341000.0 | 29.47 |
2020-06-23 | 32.28 | 31.63 | 32.06 | 31.67 | 523000.0 | 30.31 |
2020-06-22 | 32.5 | 32.0 | 32.33 | 32.04 | 269700.0 | 30.67 |
2020-06-19 | 33.83 | 32.63 | 33.53 | 32.63 | 333000.0 | 31.23 |
2020-06-18 | 34.0 | 33.34 | 33.56 | 33.48 | 276800.0 | 32.04 |
2020-06-17 | 34.6 | 33.76 | 34.14 | 34.34 | 228500.0 | 32.69 |
2020-06-16 | 34.59 | 33.4 | 34.59 | 33.71 | 290000.0 | 32.1 |
2020-06-15 | 33.58 | 31.85 | 32.17 | 33.34 | 309400.0 | 31.74 |
2020-06-12 | 33.35 | 32.0 | 33.11 | 32.47 | 249100.0 | 30.91 |
2020-06-11 | 33.5 | 31.5 | 32.42 | 32.12 | 563100.0 | 30.58 |
2020-06-10 | 35.13 | 33.75 | 34.5 | 33.79 | 364400.0 | 32.17 |
2020-06-09 | 35.4 | 34.09 | 35.4 | 34.48 | 502200.0 | 32.83 |
2020-06-08 | 36.0 | 35.27 | 35.94 | 35.5 | 401500.0 | 33.8 |
2020-06-05 | 36.47 | 35.52 | 35.96 | 35.56 | 521600.0 | 33.86 |
2020-06-04 | 36.12 | 35.26 | 36.08 | 35.5 | 463400.0 | 33.8 |
2020-06-03 | 36.38 | 35.63 | 35.9 | 36.06 | 677200.0 | 34.33 |
2020-06-02 | 35.44 | 34.84 | 35.44 | 35.18 | 856800.0 | 33.49 |
2020-06-01 | 34.27 | 33.1 | 33.28 | 34.17 | 421900.0 | 32.53 |
2020-05-29 | 33.57 | 32.92 | 33.57 | 33.33 | 211600.0 | 31.73 |
2020-05-28 | 33.47 | 32.65 | 32.8 | 33.33 | 190600.0 | 31.73 |
2020-05-27 | 32.65 | 31.5 | 31.99 | 32.49 | 213100.0 | 30.93 |
2020-05-26 | 32.3 | 31.62 | 31.65 | 31.68 | 221300.0 | 30.16 |
2020-05-22 | 31.26 | 30.95 | 31.24 | 31.26 | 136000.0 | 29.76 |
2020-05-21 | 31.25 | 30.9 | 31.18 | 31.19 | 158800.0 | 29.7 |
2020-05-20 | 31.42 | 30.95 | 31.0 | 31.02 | 181100.0 | 29.53 |
2020-05-19 | 31.99 | 30.74 | 31.99 | 30.75 | 230900.0 | 29.28 |
2020-05-18 | 31.99 | 31.25 | 31.41 | 31.61 | 440300.0 | 30.1 |
2020-05-15 | 30.79 | 30.25 | 30.59 | 30.59 | 145900.0 | 28.95 |
2020-05-14 | 30.68 | 29.2 | 29.3 | 30.59 | 228300.0 | 28.95 |
2020-05-13 | 30.91 | 29.41 | 30.91 | 29.98 | 253100.0 | 28.38 |
2020-05-12 | 31.68 | 30.61 | 31.0 | 30.93 | 245100.0 | 29.28 |
2020-05-11 | 30.98 | 30.03 | 30.32 | 30.75 | 385500.0 | 29.1 |
2020-05-08 | 30.38 | 29.22 | 29.37 | 30.24 | 289100.0 | 28.62 |
2020-05-07 | 29.43 | 28.8 | 29.43 | 29.01 | 135500.0 | 27.46 |
2020-05-06 | 29.82 | 28.91 | 29.82 | 29.05 | 124300.0 | 27.5 |
2020-05-05 | 29.83 | 28.95 | 28.97 | 29.51 | 189400.0 | 27.93 |
2020-05-04 | 29.16 | 28.55 | 29.0 | 28.68 | 379700.0 | 27.15 |
2020-05-01 | 30.25 | 29.51 | 29.99 | 29.72 | 283200.0 | 28.13 |
2020-04-30 | 31.0 | 30.0 | 30.99 | 30.28 | 227500.0 | 28.66 |
2020-04-29 | 30.99 | 30.38 | 30.98 | 30.64 | 208100.0 | 29.0 |
2020-04-28 | 30.72 | 30.11 | 30.34 | 30.39 | 188700.0 | 28.76 |
2020-04-27 | 30.3 | 29.04 | 29.04 | 30.03 | 194300.0 | 28.42 |
2020-04-24 | 29.39 | 28.71 | 29.39 | 29.04 | 126400.0 | 27.49 |
2020-04-23 | 29.63 | 28.65 | 28.81 | 28.97 | 138800.0 | 27.42 |
2020-04-22 | 29.43 | 28.64 | 29.43 | 28.78 | 189700.0 | 27.24 |
2020-04-21 | 29.0 | 27.52 | 28.5 | 28.43 | 311500.0 | 26.91 |
2020-04-20 | 30.26 | 28.7 | 29.9 | 29.06 | 280000.0 | 27.51 |
2020-04-17 | 30.3 | 29.0 | 30.0 | 30.1 | 308500.0 | 28.49 |
2020-04-16 | 29.83 | 28.59 | 29.31 | 29.49 | 295000.0 | 27.74 |
2020-04-15 | 29.88 | 28.8 | 29.48 | 29.59 | 337100.0 | 27.84 |
2020-04-14 | 30.19 | 29.1 | 29.55 | 29.78 | 289900.0 | 28.01 |
2020-04-13 | 28.97 | 27.85 | 28.48 | 28.15 | 344900.0 | 26.48 |
2020-04-09 | 30.67 | 27.61 | 28.67 | 29.0 | 518200.0 | 27.28 |
2020-04-08 | 29.5 | 26.81 | 26.81 | 28.36 | 305700.0 | 26.68 |
2020-04-07 | 29.5 | 26.86 | 29.5 | 26.95 | 343000.0 | 25.35 |
2020-04-06 | 27.84 | 25.52 | 25.69 | 27.62 | 326800.0 | 25.98 |
2020-04-03 | 26.41 | 24.2 | 25.95 | 24.29 | 240300.0 | 22.85 |
2020-04-02 | 26.47 | 24.77 | 24.78 | 26.08 | 148700.0 | 24.53 |
2020-04-01 | 28.25 | 25.0 | 26.81 | 25.35 | 378300.0 | 23.85 |
2020-03-31 | 29.66 | 28.32 | 29.29 | 28.75 | 205000.0 | 27.05 |
2020-03-30 | 28.94 | 26.81 | 27.51 | 28.75 | 380800.0 | 27.05 |
2020-03-27 | 28.6 | 27.02 | 27.97 | 28.06 | 258900.0 | 26.4 |
2020-03-26 | 29.76 | 26.32 | 26.77 | 28.5 | 648000.0 | 26.81 |
2020-03-25 | 28.0 | 24.0 | 24.0 | 25.98 | 616400.0 | 24.44 |
2020-03-24 | 24.22 | 22.01 | 22.08 | 23.79 | 406500.0 | 22.38 |
2020-03-23 | 22.5 | 19.45 | 20.9 | 20.65 | 799700.0 | 19.43 |
2020-03-20 | 25.18 | 21.51 | 25.18 | 22.28 | 388400.0 | 20.96 |
2020-03-19 | 24.19 | 19.7 | 20.55 | 23.98 | 603600.0 | 22.56 |
2020-03-18 | 25.9 | 20.41 | 25.5 | 21.58 | 790000.0 | 20.13 |
2020-03-17 | 27.82 | 24.77 | 26.05 | 27.19 | 623000.0 | 25.36 |
2020-03-16 | 27.38 | 24.8 | 25.5 | 25.84 | 539000.0 | 24.11 |
2020-03-13 | 28.47 | 26.75 | 27.79 | 27.64 | 740500.0 | 25.78 |
2020-03-12 | 29.25 | 25.91 | 28.06 | 26.73 | 1043000.0 | 24.94 |
2020-03-11 | 32.4 | 30.8 | 32.1 | 30.99 | 399000.0 | 28.91 |
2020-03-10 | 34.55 | 31.97 | 34.05 | 32.9 | 326500.0 | 30.69 |
2020-03-09 | 34.47 | 32.42 | 33.01 | 32.91 | 394000.0 | 30.7 |
2020-03-06 | 35.99 | 34.39 | 34.95 | 35.8 | 304300.0 | 33.4 |
2020-03-05 | 36.81 | 35.6 | 35.9 | 35.87 | 233700.0 | 33.46 |
2020-03-04 | 36.9 | 35.4 | 35.65 | 36.72 | 274700.0 | 34.25 |
2020-03-03 | 36.19 | 33.95 | 35.99 | 34.88 | 426500.0 | 32.54 |
2020-03-02 | 35.97 | 32.43 | 32.6 | 35.2 | 658000.0 | 32.84 |
2020-02-28 | 33.49 | 31.17 | 32.97 | 32.54 | 1039200.0 | 30.36 |
2020-02-27 | 36.18 | 33.23 | 36.03 | 34.22 | 763300.0 | 31.92 |
2020-02-26 | 37.02 | 36.04 | 36.04 | 36.33 | 303300.0 | 33.89 |
2020-02-25 | 38.35 | 36.05 | 38.06 | 36.15 | 645400.0 | 33.72 |
2020-02-24 | 38.79 | 37.58 | 38.33 | 38.16 | 260100.0 | 35.6 |
2020-02-21 | 39.69 | 39.0 | 39.69 | 39.25 | 119900.0 | 36.62 |
2020-02-20 | 39.73 | 39.55 | 39.67 | 39.63 | 63600.0 | 36.97 |
2020-02-19 | 39.91 | 39.6 | 39.88 | 39.75 | 90200.0 | 37.08 |
2020-02-18 | 39.95 | 39.65 | 39.8 | 39.73 | 97000.0 | 37.06 |