| 名前 | South Jersey Industries Inc. Common Stock |
| ティッカー | SJI |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.87 | 23.48 | 23.77 | 23.55 | 411900.0 | 23.55 |
| 2021-02-12 | 23.87 | 23.36 | 23.49 | 23.66 | 563200.0 | 23.66 |
| 2021-02-11 | 23.58 | 23.05 | 23.44 | 23.49 | 532600.0 | 23.49 |
| 2021-02-10 | 23.92 | 23.33 | 23.74 | 23.48 | 1148400.0 | 23.48 |
| 2021-02-09 | 23.63 | 22.7 | 22.78 | 23.6 | 852900.0 | 23.6 |
| 2021-02-08 | 23.2 | 22.59 | 23.09 | 22.76 | 540500.0 | 22.76 |
| 2021-02-05 | 23.2 | 22.64 | 22.91 | 23.04 | 593900.0 | 23.04 |
| 2021-02-04 | 22.83 | 22.13 | 22.39 | 22.76 | 854200.0 | 22.76 |
| 2021-02-03 | 22.7 | 21.98 | 22.5 | 22.36 | 755800.0 | 22.36 |
| 2021-02-02 | 23.16 | 22.56 | 23.08 | 22.64 | 765700.0 | 22.64 |
| 2021-02-01 | 23.38 | 22.51 | 23.28 | 23.06 | 912700.0 | 23.06 |
| 2021-01-29 | 23.12 | 21.95 | 22.26 | 23.1 | 3653700.0 | 23.1 |
| 2021-01-28 | 24.2 | 22.01 | 23.26 | 22.15 | 2001500.0 | 22.15 |
| 2021-01-27 | 23.13 | 21.69 | 21.82 | 23.08 | 1262900.0 | 23.08 |
| 2021-01-26 | 22.79 | 21.91 | 22.79 | 22.05 | 1185000.0 | 22.05 |
| 2021-01-25 | 22.79 | 21.52 | 21.52 | 22.66 | 2170500.0 | 22.66 |
| 2021-01-22 | 21.66 | 20.82 | 21.0 | 21.64 | 880700.0 | 21.64 |
| 2021-01-21 | 21.34 | 20.99 | 21.1 | 21.1 | 1285600.0 | 21.1 |
| 2021-01-20 | 21.92 | 20.95 | 21.85 | 21.2 | 1391700.0 | 21.2 |
| 2021-01-19 | 22.85 | 21.87 | 22.85 | 21.96 | 1354300.0 | 21.96 |
| 2021-01-15 | 22.8 | 22.02 | 22.36 | 22.72 | 925100.0 | 22.72 |
| 2021-01-14 | 22.77 | 21.98 | 22.21 | 22.52 | 869000.0 | 22.52 |
| 2021-01-13 | 22.41 | 21.75 | 21.98 | 22.02 | 768100.0 | 22.02 |
| 2021-01-12 | 22.13 | 21.54 | 21.86 | 21.95 | 775500.0 | 21.95 |
| 2021-01-11 | 21.97 | 21.45 | 21.51 | 21.86 | 1242600.0 | 21.86 |
| 2021-01-08 | 21.76 | 21.37 | 21.65 | 21.61 | 948800.0 | 21.61 |
| 2021-01-07 | 22.1 | 21.48 | 22.1 | 21.63 | 965400.0 | 21.63 |
| 2021-01-06 | 22.22 | 21.38 | 21.38 | 22.06 | 1582800.0 | 22.06 |
| 2021-01-05 | 21.47 | 20.97 | 21.32 | 21.08 | 689900.0 | 21.08 |
| 2021-01-04 | 21.64 | 21.03 | 21.64 | 21.18 | 819500.0 | 21.18 |
| 2020-12-31 | 21.62 | 21.27 | 21.59 | 21.55 | 829200.0 | 21.55 |
| 2020-12-30 | 21.82 | 21.45 | 21.46 | 21.59 | 665500.0 | 21.59 |
| 2020-12-29 | 22.19 | 21.41 | 21.86 | 21.52 | 803200.0 | 21.52 |
| 2020-12-28 | 22.03 | 21.6 | 21.66 | 21.81 | 793000.0 | 21.81 |
| 2020-12-24 | 21.77 | 21.39 | 21.72 | 21.57 | 251600.0 | 21.57 |
| 2020-12-23 | 21.58 | 21.13 | 21.39 | 21.52 | 878000.0 | 21.52 |
| 2020-12-22 | 21.31 | 20.48 | 21.07 | 21.3 | 875000.0 | 21.3 |
| 2020-12-21 | 21.9 | 20.76 | 21.79 | 21.01 | 1042700.0 | 21.01 |
| 2020-12-18 | 23.22 | 22.25 | 23.08 | 22.29 | 3665400.0 | 22.29 |
| 2020-12-17 | 23.36 | 22.85 | 23.26 | 22.97 | 929900.0 | 22.97 |
| 2020-12-16 | 23.83 | 23.17 | 23.73 | 23.28 | 447100.0 | 23.28 |
| 2020-12-15 | 23.79 | 23.12 | 23.5 | 23.69 | 493400.0 | 23.69 |
| 2020-12-14 | 24.0 | 23.17 | 23.24 | 23.37 | 749500.0 | 23.37 |
| 2020-12-11 | 22.99 | 22.24 | 22.24 | 22.96 | 714400.0 | 22.96 |
| 2020-12-10 | 22.54 | 21.92 | 22.41 | 22.38 | 672900.0 | 22.38 |
| 2020-12-09 | 22.88 | 22.32 | 22.56 | 22.47 | 757900.0 | 22.47 |
| 2020-12-08 | 22.84 | 22.47 | 22.58 | 22.73 | 608800.0 | 22.43 |
| 2020-12-07 | 23.19 | 22.75 | 23.07 | 22.76 | 511100.0 | 22.46 |
| 2020-12-04 | 23.28 | 22.8 | 23.02 | 23.05 | 616300.0 | 22.74 |
| 2020-12-03 | 23.35 | 22.7 | 23.02 | 22.81 | 499000.0 | 22.51 |
| 2020-12-02 | 23.24 | 22.48 | 22.98 | 23.02 | 544600.0 | 22.71 |
| 2020-12-01 | 23.71 | 22.87 | 23.41 | 22.93 | 893900.0 | 22.62 |
| 2020-11-30 | 23.81 | 23.01 | 23.59 | 23.02 | 991700.0 | 22.71 |
| 2020-11-27 | 24.61 | 23.73 | 24.59 | 23.8 | 268800.0 | 23.48 |
| 2020-11-25 | 24.97 | 24.41 | 24.97 | 24.66 | 459200.0 | 24.33 |
| 2020-11-24 | 25.01 | 23.61 | 23.8 | 24.97 | 704700.0 | 24.64 |
| 2020-11-23 | 23.69 | 22.81 | 22.85 | 23.36 | 740400.0 | 23.05 |
| 2020-11-20 | 22.92 | 22.41 | 22.51 | 22.69 | 592800.0 | 22.39 |
| 2020-11-19 | 22.87 | 22.22 | 22.52 | 22.66 | 842800.0 | 22.36 |
| 2020-11-18 | 23.5 | 22.47 | 23.41 | 22.51 | 636500.0 | 22.21 |
| 2020-11-17 | 23.4 | 22.75 | 23.06 | 23.29 | 671300.0 | 22.98 |
| 2020-11-16 | 24.18 | 23.08 | 24.03 | 23.26 | 1352500.0 | 22.95 |
| 2020-11-13 | 23.48 | 22.67 | 22.91 | 23.42 | 517400.0 | 23.11 |
| 2020-11-12 | 23.03 | 22.34 | 23.01 | 22.77 | 958300.0 | 22.47 |
| 2020-11-11 | 23.5 | 22.79 | 23.43 | 23.26 | 802700.0 | 22.95 |
| 2020-11-10 | 23.65 | 21.64 | 21.87 | 23.5 | 1042200.0 | 23.19 |
| 2020-11-09 | 22.17 | 21.18 | 21.33 | 21.54 | 1039200.0 | 21.25 |
| 2020-11-06 | 20.8 | 20.02 | 20.7 | 20.17 | 594400.0 | 19.9 |
| 2020-11-05 | 20.73 | 19.57 | 19.8 | 20.63 | 787600.0 | 20.35 |
| 2020-11-04 | 20.21 | 19.32 | 20.09 | 19.45 | 901300.0 | 19.19 |
| 2020-11-03 | 20.74 | 20.11 | 20.38 | 20.37 | 1460500.0 | 20.1 |
| 2020-11-02 | 20.06 | 19.29 | 19.43 | 20.05 | 1223100.0 | 19.78 |
| 2020-10-30 | 19.77 | 19.14 | 19.41 | 19.27 | 4021300.0 | 19.01 |
| 2020-10-29 | 19.68 | 18.77 | 19.25 | 19.44 | 1229200.0 | 19.18 |
| 2020-10-28 | 20.14 | 18.86 | 19.88 | 19.37 | 1264300.0 | 19.11 |
| 2020-10-27 | 20.65 | 20.24 | 20.47 | 20.25 | 833000.0 | 19.98 |
| 2020-10-26 | 20.55 | 19.99 | 20.31 | 20.55 | 1233900.0 | 20.28 |
| 2020-10-23 | 20.84 | 20.23 | 20.65 | 20.48 | 1082400.0 | 20.21 |
| 2020-10-22 | 20.53 | 19.68 | 20.07 | 20.53 | 824900.0 | 20.26 |
| 2020-10-21 | 20.41 | 19.58 | 19.75 | 20.03 | 1250000.0 | 19.76 |
| 2020-10-20 | 19.93 | 19.36 | 19.82 | 19.87 | 621200.0 | 19.61 |
| 2020-10-19 | 19.95 | 19.54 | 19.95 | 19.6 | 1211200.0 | 19.34 |
| 2020-10-16 | 20.07 | 19.59 | 19.92 | 19.8 | 1095000.0 | 19.54 |
| 2020-10-15 | 20.22 | 19.67 | 19.87 | 19.97 | 721800.0 | 19.7 |
| 2020-10-14 | 20.46 | 20.1 | 20.18 | 20.15 | 367500.0 | 19.88 |
| 2020-10-13 | 20.41 | 19.97 | 20.18 | 20.18 | 462700.0 | 19.91 |
| 2020-10-12 | 20.48 | 20.18 | 20.22 | 20.41 | 737400.0 | 20.14 |
| 2020-10-09 | 20.79 | 20.25 | 20.79 | 20.33 | 499900.0 | 20.06 |
| 2020-10-08 | 20.75 | 20.36 | 20.45 | 20.61 | 680900.0 | 20.34 |
| 2020-10-07 | 20.57 | 20.01 | 20.45 | 20.24 | 1241900.0 | 19.97 |
| 2020-10-06 | 20.78 | 19.75 | 19.81 | 20.42 | 1304100.0 | 20.15 |
| 2020-10-05 | 19.94 | 19.56 | 19.59 | 19.69 | 1199900.0 | 19.43 |
| 2020-10-02 | 19.8 | 18.7 | 18.82 | 19.71 | 920400.0 | 19.45 |
| 2020-10-01 | 19.3 | 18.86 | 19.17 | 19.02 | 661400.0 | 18.77 |
| 2020-09-30 | 19.5 | 18.94 | 19.26 | 19.27 | 1117000.0 | 19.01 |
| 2020-09-29 | 19.34 | 18.91 | 19.09 | 19.17 | 744600.0 | 18.91 |
| 2020-09-28 | 19.39 | 18.94 | 19.15 | 19.14 | 589100.0 | 18.88 |
| 2020-09-25 | 18.97 | 18.55 | 18.66 | 18.93 | 1264300.0 | 18.68 |
| 2020-09-24 | 18.91 | 18.24 | 18.38 | 18.71 | 1276700.0 | 18.46 |
| 2020-09-23 | 19.36 | 18.48 | 19.11 | 18.48 | 657200.0 | 18.23 |
| 2020-09-22 | 19.4 | 18.82 | 19.07 | 19.14 | 766500.0 | 18.88 |
| 2020-09-21 | 19.01 | 18.34 | 18.63 | 18.99 | 1267500.0 | 18.74 |
| 2020-09-18 | 20.05 | 18.92 | 19.99 | 18.99 | 3409000.0 | 18.74 |
| 2020-09-17 | 20.31 | 19.84 | 20.1 | 19.93 | 1215400.0 | 19.66 |
| 2020-09-16 | 20.65 | 20.0 | 20.0 | 20.34 | 1344200.0 | 20.07 |
| 2020-09-15 | 20.59 | 20.0 | 20.32 | 20.05 | 585000.0 | 19.78 |
| 2020-09-14 | 20.49 | 20.15 | 20.15 | 20.22 | 776800.0 | 19.95 |
| 2020-09-11 | 20.42 | 20.03 | 20.35 | 20.12 | 847100.0 | 19.85 |
| 2020-09-10 | 21.05 | 20.23 | 21.05 | 20.39 | 937200.0 | 20.12 |
| 2020-09-09 | 21.67 | 21.02 | 21.42 | 21.11 | 973100.0 | 20.83 |
| 2020-09-08 | 22.35 | 21.57 | 22.1 | 21.59 | 779900.0 | 21.01 |
| 2020-09-04 | 22.52 | 22.0 | 22.49 | 22.09 | 891400.0 | 21.5 |
| 2020-09-03 | 22.62 | 21.95 | 22.2 | 22.2 | 1101100.0 | 21.6 |
| 2020-09-02 | 22.43 | 21.82 | 21.88 | 22.1 | 1377300.0 | 21.51 |
| 2020-09-01 | 22.12 | 21.75 | 22.06 | 21.91 | 2372700.0 | 21.32 |
| 2020-08-31 | 22.48 | 22.0 | 22.31 | 22.15 | 1910100.0 | 21.56 |
| 2020-08-28 | 22.34 | 21.28 | 21.88 | 22.3 | 1969100.0 | 21.7 |
| 2020-08-27 | 22.68 | 21.74 | 22.25 | 21.75 | 1301700.0 | 21.17 |
| 2020-08-26 | 22.6 | 21.66 | 22.6 | 22.1 | 5113000.0 | 21.51 |
| 2020-08-25 | 23.38 | 22.03 | 23.38 | 22.69 | 2079300.0 | 22.08 |
| 2020-08-24 | 23.66 | 23.23 | 23.39 | 23.42 | 1080100.0 | 22.79 |
| 2020-08-21 | 23.5 | 23.03 | 23.35 | 23.38 | 792100.0 | 22.75 |
| 2020-08-20 | 23.99 | 23.45 | 23.63 | 23.45 | 600800.0 | 22.82 |
| 2020-08-19 | 24.07 | 23.73 | 23.85 | 23.82 | 687300.0 | 23.18 |
| 2020-08-18 | 24.24 | 23.63 | 24.08 | 23.72 | 527300.0 | 23.08 |
| 2020-08-17 | 24.47 | 23.96 | 24.26 | 24.14 | 762400.0 | 23.49 |
| 2020-08-14 | 24.46 | 23.87 | 24.18 | 24.2 | 548100.0 | 23.55 |
| 2020-08-13 | 24.42 | 23.87 | 24.16 | 24.24 | 490900.0 | 23.59 |
| 2020-08-12 | 24.46 | 23.87 | 23.95 | 24.37 | 1173100.0 | 23.72 |
| 2020-08-11 | 24.39 | 23.57 | 24.19 | 23.7 | 698400.0 | 23.06 |
| 2020-08-10 | 24.37 | 23.69 | 23.98 | 23.92 | 1324200.0 | 23.28 |
| 2020-08-07 | 23.92 | 23.15 | 23.16 | 23.81 | 1310900.0 | 23.17 |
| 2020-08-06 | 23.39 | 22.8 | 23.09 | 23.33 | 901900.0 | 22.7 |
| 2020-08-05 | 23.77 | 22.94 | 23.64 | 23.07 | 1098900.0 | 22.45 |
| 2020-08-04 | 23.64 | 23.08 | 23.08 | 23.41 | 550700.0 | 22.78 |
| 2020-08-03 | 23.45 | 22.69 | 23.28 | 23.17 | 1125300.0 | 22.55 |
| 2020-07-31 | 23.73 | 22.96 | 23.27 | 23.33 | 2144200.0 | 22.7 |
| 2020-07-30 | 23.71 | 23.22 | 23.65 | 23.48 | 427100.0 | 22.85 |
| 2020-07-29 | 24.08 | 23.47 | 23.78 | 23.94 | 1305100.0 | 23.3 |
| 2020-07-28 | 24.19 | 23.16 | 23.17 | 23.81 | 877700.0 | 23.17 |
| 2020-07-27 | 23.67 | 23.11 | 23.67 | 23.34 | 551700.0 | 22.71 |
| 2020-07-24 | 24.56 | 23.57 | 24.34 | 23.72 | 788700.0 | 23.08 |
| 2020-07-23 | 24.31 | 23.82 | 24.02 | 24.22 | 879400.0 | 23.57 |
| 2020-07-22 | 24.26 | 23.09 | 23.21 | 24.13 | 751300.0 | 23.48 |
| 2020-07-21 | 23.7 | 23.21 | 23.21 | 23.43 | 793500.0 | 22.8 |
| 2020-07-20 | 23.61 | 22.86 | 23.5 | 23.07 | 543200.0 | 22.45 |
| 2020-07-17 | 23.78 | 23.34 | 23.46 | 23.63 | 640900.0 | 23.0 |
| 2020-07-16 | 23.83 | 23.09 | 23.29 | 23.43 | 875700.0 | 22.8 |
| 2020-07-15 | 24.19 | 23.34 | 23.8 | 23.34 | 970100.0 | 22.71 |
| 2020-07-14 | 23.48 | 22.95 | 23.29 | 23.28 | 947700.0 | 22.66 |
| 2020-07-13 | 23.76 | 22.87 | 23.4 | 23.24 | 705900.0 | 22.62 |
| 2020-07-10 | 23.49 | 22.65 | 22.74 | 23.27 | 1135500.0 | 22.65 |
| 2020-07-09 | 23.32 | 22.13 | 23.32 | 22.68 | 590000.0 | 22.07 |
| 2020-07-08 | 23.64 | 23.0 | 23.59 | 23.45 | 958800.0 | 22.82 |
| 2020-07-07 | 23.85 | 23.23 | 23.71 | 23.6 | 1188100.0 | 22.97 |
| 2020-07-06 | 25.1 | 23.81 | 24.81 | 23.99 | 886900.0 | 23.35 |
| 2020-07-02 | 25.12 | 24.29 | 25.02 | 24.53 | 890000.0 | 23.87 |
| 2020-07-01 | 24.93 | 24.21 | 24.21 | 24.61 | 1124200.0 | 23.95 |
| 2020-06-30 | 25.16 | 24.43 | 24.53 | 24.99 | 691400.0 | 24.32 |
| 2020-06-29 | 24.63 | 23.8 | 24.05 | 24.56 | 793800.0 | 23.9 |
| 2020-06-26 | 24.2 | 23.51 | 23.7 | 23.65 | 2253200.0 | 23.02 |
| 2020-06-25 | 24.03 | 23.2 | 23.98 | 23.85 | 5353800.0 | 23.21 |
| 2020-06-24 | 24.46 | 23.8 | 24.12 | 24.17 | 747000.0 | 23.52 |
| 2020-06-23 | 25.15 | 24.01 | 25.05 | 24.39 | 778600.0 | 23.74 |
| 2020-06-22 | 24.98 | 24.16 | 24.6 | 24.67 | 490800.0 | 24.01 |
| 2020-06-19 | 25.52 | 24.66 | 25.37 | 24.67 | 962500.0 | 24.01 |
| 2020-06-18 | 25.37 | 24.82 | 24.94 | 25.15 | 485200.0 | 24.48 |
| 2020-06-17 | 26.11 | 24.93 | 26.1 | 25.28 | 510900.0 | 24.6 |
| 2020-06-16 | 26.75 | 25.59 | 26.26 | 26.15 | 527100.0 | 25.45 |
| 2020-06-15 | 25.73 | 23.94 | 24.24 | 25.19 | 661400.0 | 24.51 |
| 2020-06-12 | 26.11 | 24.26 | 26.11 | 25.06 | 566500.0 | 24.39 |
| 2020-06-11 | 26.63 | 25.03 | 26.63 | 25.13 | 575600.0 | 24.46 |
| 2020-06-10 | 28.07 | 27.28 | 27.85 | 27.42 | 572800.0 | 26.68 |
| 2020-06-09 | 28.73 | 27.85 | 28.73 | 28.09 | 436800.0 | 27.34 |
| 2020-06-08 | 29.45 | 28.68 | 28.68 | 29.34 | 664500.0 | 28.27 |
| 2020-06-05 | 29.62 | 28.49 | 28.76 | 28.54 | 639400.0 | 27.5 |
| 2020-06-04 | 28.32 | 27.75 | 28.27 | 28.08 | 407200.0 | 27.05 |
| 2020-06-03 | 29.04 | 28.36 | 28.4 | 28.57 | 433600.0 | 27.52 |
| 2020-06-02 | 28.57 | 27.76 | 28.46 | 27.97 | 485300.0 | 26.95 |
| 2020-06-01 | 28.75 | 27.92 | 28.49 | 28.14 | 512200.0 | 27.11 |
| 2020-05-29 | 28.53 | 27.54 | 27.73 | 28.36 | 1075800.0 | 27.32 |
| 2020-05-28 | 29.23 | 28.06 | 29.23 | 28.14 | 668700.0 | 27.11 |
| 2020-05-27 | 28.81 | 28.07 | 28.15 | 28.65 | 564700.0 | 27.6 |
| 2020-05-26 | 28.71 | 27.82 | 28.18 | 27.95 | 413000.0 | 26.93 |
| 2020-05-22 | 27.34 | 26.68 | 27.19 | 27.32 | 376700.0 | 26.32 |
| 2020-05-21 | 27.69 | 27.01 | 27.46 | 27.04 | 378800.0 | 26.05 |
| 2020-05-20 | 27.72 | 26.9 | 27.01 | 27.49 | 619800.0 | 26.48 |
| 2020-05-19 | 27.55 | 26.63 | 27.43 | 26.66 | 440600.0 | 25.68 |
| 2020-05-18 | 28.01 | 26.83 | 26.83 | 27.74 | 970200.0 | 26.72 |
| 2020-05-15 | 25.91 | 25.03 | 25.68 | 25.83 | 876300.0 | 24.88 |
| 2020-05-14 | 25.84 | 24.41 | 25.09 | 25.8 | 677900.0 | 24.86 |
| 2020-05-13 | 26.37 | 24.89 | 26.13 | 25.65 | 670300.0 | 24.71 |
| 2020-05-12 | 27.56 | 26.37 | 27.41 | 26.37 | 749500.0 | 25.4 |
| 2020-05-11 | 28.15 | 26.58 | 27.85 | 27.39 | 984700.0 | 26.39 |
| 2020-05-08 | 28.27 | 27.02 | 27.02 | 28.23 | 750800.0 | 27.2 |
| 2020-05-07 | 26.95 | 25.81 | 26.04 | 26.51 | 724700.0 | 25.54 |
| 2020-05-06 | 26.8 | 25.45 | 26.64 | 25.46 | 680500.0 | 24.53 |
| 2020-05-05 | 27.3 | 26.63 | 27.12 | 26.66 | 646300.0 | 25.68 |
| 2020-05-04 | 26.84 | 25.98 | 26.2 | 26.51 | 823600.0 | 25.54 |
| 2020-05-01 | 28.27 | 26.13 | 27.97 | 26.66 | 1246600.0 | 25.68 |
| 2020-04-30 | 29.36 | 28.35 | 29.13 | 28.59 | 3162300.0 | 27.54 |
| 2020-04-29 | 30.25 | 29.12 | 30.25 | 29.63 | 922100.0 | 28.55 |
| 2020-04-28 | 29.79 | 28.67 | 29.49 | 29.43 | 764300.0 | 28.35 |
| 2020-04-27 | 29.33 | 27.9 | 28.0 | 28.82 | 928200.0 | 27.77 |
| 2020-04-24 | 27.89 | 27.01 | 27.27 | 27.82 | 975400.0 | 26.8 |
| 2020-04-23 | 27.67 | 26.44 | 27.14 | 27.25 | 816400.0 | 26.25 |
| 2020-04-22 | 27.55 | 26.53 | 27.11 | 27.22 | 826700.0 | 26.22 |
| 2020-04-21 | 26.73 | 25.1 | 25.3 | 26.48 | 755900.0 | 25.51 |
| 2020-04-20 | 26.2 | 25.34 | 25.42 | 25.9 | 798200.0 | 24.95 |
| 2020-04-17 | 26.55 | 25.47 | 26.01 | 25.9 | 647600.0 | 24.95 |
| 2020-04-16 | 25.49 | 24.64 | 25.02 | 25.43 | 688100.0 | 24.5 |
| 2020-04-15 | 25.76 | 24.92 | 25.28 | 25.08 | 672100.0 | 24.16 |
| 2020-04-14 | 26.45 | 25.5 | 26.16 | 26.17 | 494000.0 | 25.21 |
| 2020-04-13 | 26.65 | 25.18 | 26.19 | 25.44 | 468100.0 | 24.51 |
| 2020-04-09 | 27.58 | 24.5 | 25.01 | 26.57 | 1137500.0 | 25.6 |
| 2020-04-08 | 24.99 | 23.9 | 24.6 | 24.5 | 1596400.0 | 23.6 |
| 2020-04-07 | 25.4 | 23.96 | 25.15 | 24.29 | 1062300.0 | 23.4 |
| 2020-04-06 | 24.94 | 23.33 | 23.74 | 24.55 | 1038100.0 | 23.65 |
| 2020-04-03 | 23.9 | 22.29 | 23.02 | 22.66 | 868400.0 | 21.83 |
| 2020-04-02 | 23.91 | 22.32 | 22.43 | 23.26 | 796800.0 | 22.41 |
| 2020-04-01 | 24.41 | 22.09 | 23.8 | 22.44 | 1191300.0 | 21.62 |
| 2020-03-31 | 26.58 | 24.71 | 26.58 | 25.0 | 1148500.0 | 24.09 |
| 2020-03-30 | 26.94 | 24.44 | 25.05 | 26.74 | 1069100.0 | 25.76 |
| 2020-03-27 | 25.97 | 23.3 | 24.74 | 24.84 | 1088900.0 | 23.93 |
| 2020-03-26 | 25.98 | 23.45 | 23.73 | 25.72 | 849200.0 | 24.78 |
| 2020-03-25 | 25.09 | 21.45 | 22.07 | 23.7 | 1576900.0 | 22.83 |
| 2020-03-24 | 22.21 | 19.9 | 21.06 | 22.11 | 2074100.0 | 21.3 |
| 2020-03-23 | 23.03 | 19.62 | 22.8 | 20.12 | 1546800.0 | 19.38 |
| 2020-03-20 | 27.18 | 22.77 | 26.98 | 22.85 | 1918300.0 | 22.01 |
| 2020-03-19 | 27.89 | 25.63 | 26.69 | 26.75 | 2295500.0 | 25.77 |
| 2020-03-18 | 27.07 | 24.28 | 25.52 | 26.59 | 2283000.0 | 25.62 |
| 2020-03-17 | 27.32 | 22.32 | 23.29 | 27.04 | 1705200.0 | 26.05 |
| 2020-03-16 | 23.49 | 21.01 | 22.01 | 22.93 | 1411300.0 | 21.81 |
| 2020-03-13 | 24.76 | 22.76 | 24.34 | 24.58 | 1352300.0 | 23.38 |
| 2020-03-12 | 25.18 | 22.42 | 24.01 | 23.01 | 1191100.0 | 21.88 |
| 2020-03-11 | 26.14 | 24.55 | 25.97 | 25.57 | 1079900.0 | 24.32 |
| 2020-03-10 | 27.04 | 25.1 | 26.42 | 26.75 | 1012800.0 | 25.44 |
| 2020-03-09 | 28.14 | 25.53 | 26.5 | 25.76 | 1056600.0 | 24.5 |
| 2020-03-06 | 28.35 | 26.99 | 27.39 | 28.1 | 1269000.0 | 26.72 |
| 2020-03-05 | 28.79 | 27.85 | 28.36 | 28.23 | 1144200.0 | 26.85 |
| 2020-03-04 | 29.91 | 28.7 | 28.7 | 29.0 | 1556800.0 | 27.58 |
| 2020-03-03 | 29.36 | 28.04 | 28.8 | 28.34 | 939800.0 | 26.95 |
| 2020-03-02 | 28.77 | 27.15 | 27.17 | 28.77 | 1176400.0 | 27.36 |
| 2020-02-28 | 28.82 | 26.58 | 28.69 | 27.05 | 1873400.0 | 25.72 |
| 2020-02-27 | 31.59 | 29.27 | 30.65 | 29.31 | 1098200.0 | 27.87 |
| 2020-02-26 | 32.3 | 30.9 | 32.22 | 31.04 | 1282800.0 | 29.52 |
| 2020-02-25 | 32.93 | 32.05 | 32.86 | 32.1 | 1082000.0 | 30.53 |
| 2020-02-24 | 33.09 | 32.49 | 32.9 | 32.86 | 562000.0 | 31.25 |
| 2020-02-21 | 33.43 | 32.87 | 32.99 | 33.21 | 928800.0 | 31.58 |
| 2020-02-20 | 32.98 | 32.3 | 32.3 | 32.93 | 620900.0 | 31.32 |
| 2020-02-19 | 32.61 | 32.2 | 32.3 | 32.36 | 455400.0 | 30.77 |
| 2020-02-18 | 32.58 | 32.26 | 32.31 | 32.3 | 703000.0 | 30.72 |