| 名前 | Quaker Chemical Corporation Common Stock |
| ティッカー | KWR |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 285.71 | 276.29 | 285.71 | 281.48 | 55600.0 | 281.48 |
| 2021-02-12 | 287.42 | 281.16 | 286.93 | 282.89 | 42800.0 | 282.89 |
| 2021-02-11 | 291.43 | 282.06 | 287.94 | 286.66 | 70700.0 | 286.66 |
| 2021-02-10 | 293.37 | 285.45 | 291.57 | 286.98 | 89300.0 | 286.98 |
| 2021-02-09 | 291.45 | 284.37 | 286.31 | 288.0 | 55500.0 | 288.0 |
| 2021-02-08 | 287.81 | 276.7 | 278.74 | 287.26 | 61700.0 | 287.26 |
| 2021-02-05 | 278.67 | 273.96 | 278.09 | 276.56 | 38700.0 | 276.56 |
| 2021-02-04 | 280.39 | 273.1 | 275.92 | 274.68 | 34600.0 | 274.68 |
| 2021-02-03 | 279.0 | 271.83 | 273.89 | 277.14 | 56700.0 | 277.14 |
| 2021-02-02 | 282.38 | 273.88 | 282.38 | 275.28 | 72200.0 | 275.28 |
| 2021-02-01 | 279.57 | 264.2 | 264.21 | 278.91 | 93300.0 | 278.91 |
| 2021-01-29 | 273.03 | 262.13 | 273.03 | 262.13 | 56900.0 | 262.13 |
| 2021-01-28 | 280.85 | 267.34 | 276.5 | 272.96 | 71600.0 | 272.96 |
| 2021-01-27 | 280.77 | 261.11 | 263.6 | 275.32 | 130300.0 | 275.32 |
| 2021-01-26 | 274.33 | 268.94 | 271.35 | 269.3 | 74400.0 | 269.3 |
| 2021-01-25 | 274.43 | 268.56 | 271.56 | 271.61 | 59400.0 | 271.61 |
| 2021-01-22 | 277.16 | 263.8 | 265.02 | 273.9 | 57700.0 | 273.9 |
| 2021-01-21 | 279.72 | 268.41 | 276.84 | 269.06 | 55100.0 | 269.06 |
| 2021-01-20 | 277.52 | 272.36 | 276.92 | 275.8 | 55700.0 | 275.8 |
| 2021-01-19 | 278.57 | 273.06 | 275.45 | 274.72 | 70300.0 | 274.72 |
| 2021-01-15 | 279.06 | 270.35 | 274.94 | 271.27 | 64100.0 | 271.27 |
| 2021-01-14 | 283.54 | 272.11 | 274.34 | 280.11 | 109600.0 | 280.11 |
| 2021-01-13 | 274.0 | 267.85 | 274.0 | 272.0 | 73800.0 | 271.61 |
| 2021-01-12 | 274.92 | 267.29 | 267.29 | 273.6 | 57400.0 | 273.2 |
| 2021-01-11 | 274.32 | 265.02 | 266.92 | 267.92 | 73600.0 | 267.53 |
| 2021-01-08 | 276.51 | 268.07 | 275.08 | 271.38 | 74100.0 | 270.99 |
| 2021-01-07 | 276.74 | 267.43 | 269.21 | 273.94 | 64800.0 | 273.54 |
| 2021-01-06 | 273.09 | 259.82 | 260.0 | 268.83 | 107800.0 | 268.44 |
| 2021-01-05 | 258.07 | 246.53 | 246.53 | 256.28 | 61500.0 | 255.91 |
| 2021-01-04 | 257.25 | 245.81 | 253.82 | 247.92 | 82300.0 | 247.56 |
| 2020-12-31 | 254.39 | 250.42 | 250.94 | 253.39 | 36100.0 | 253.02 |
| 2020-12-30 | 253.21 | 245.64 | 247.3 | 251.7 | 34900.0 | 251.33 |
| 2020-12-29 | 252.24 | 244.93 | 251.22 | 247.19 | 36100.0 | 246.83 |
| 2020-12-28 | 255.7 | 249.59 | 254.09 | 249.8 | 51800.0 | 249.44 |
| 2020-12-24 | 253.0 | 245.05 | 247.58 | 252.44 | 32800.0 | 252.07 |
| 2020-12-23 | 257.46 | 247.5 | 251.83 | 247.92 | 64300.0 | 247.56 |
| 2020-12-22 | 260.1 | 248.98 | 257.07 | 250.38 | 105400.0 | 250.02 |
| 2020-12-21 | 256.63 | 243.31 | 243.31 | 256.31 | 144500.0 | 255.94 |
| 2020-12-18 | 252.29 | 245.01 | 251.33 | 247.66 | 550100.0 | 247.3 |
| 2020-12-17 | 252.0 | 245.06 | 249.7 | 251.67 | 62000.0 | 251.3 |
| 2020-12-16 | 249.93 | 246.11 | 248.66 | 248.02 | 57300.0 | 247.66 |
| 2020-12-15 | 251.92 | 247.07 | 249.5 | 249.45 | 74400.0 | 249.09 |
| 2020-12-14 | 255.31 | 245.8 | 255.31 | 246.03 | 70600.0 | 245.67 |
| 2020-12-11 | 253.22 | 247.58 | 249.64 | 252.9 | 60400.0 | 252.53 |
| 2020-12-10 | 249.08 | 244.28 | 246.42 | 247.92 | 47200.0 | 247.56 |
| 2020-12-09 | 252.36 | 244.62 | 250.0 | 248.43 | 64600.0 | 248.07 |
| 2020-12-08 | 252.74 | 241.77 | 241.83 | 249.44 | 65800.0 | 249.08 |
| 2020-12-07 | 246.34 | 242.18 | 244.76 | 243.04 | 52700.0 | 242.69 |
| 2020-12-04 | 248.56 | 243.31 | 244.76 | 246.0 | 73600.0 | 245.64 |
| 2020-12-03 | 246.34 | 241.55 | 242.78 | 242.78 | 34400.0 | 242.43 |
| 2020-12-02 | 247.99 | 242.44 | 247.99 | 243.19 | 76900.0 | 242.84 |
| 2020-12-01 | 251.46 | 246.74 | 251.46 | 248.44 | 80100.0 | 248.08 |
| 2020-11-30 | 249.99 | 245.25 | 249.4 | 247.0 | 59400.0 | 246.64 |
| 2020-11-27 | 252.84 | 247.84 | 247.84 | 251.03 | 45100.0 | 250.67 |
| 2020-11-25 | 255.69 | 248.42 | 254.67 | 249.27 | 77700.0 | 248.91 |
| 2020-11-24 | 260.19 | 251.55 | 255.4 | 255.93 | 99400.0 | 255.56 |
| 2020-11-23 | 257.46 | 252.62 | 255.38 | 252.8 | 75200.0 | 252.43 |
| 2020-11-20 | 254.92 | 244.4 | 251.85 | 254.1 | 114900.0 | 253.73 |
| 2020-11-19 | 255.98 | 248.25 | 252.51 | 254.17 | 112000.0 | 253.8 |
| 2020-11-18 | 262.5 | 253.45 | 261.21 | 253.47 | 115100.0 | 253.1 |
| 2020-11-17 | 260.06 | 249.92 | 255.55 | 259.54 | 130000.0 | 259.16 |
| 2020-11-16 | 261.75 | 251.13 | 255.84 | 258.45 | 139900.0 | 258.07 |
| 2020-11-13 | 252.65 | 241.54 | 241.54 | 251.15 | 85200.0 | 250.79 |
| 2020-11-12 | 246.51 | 237.02 | 246.01 | 239.77 | 86400.0 | 239.42 |
| 2020-11-11 | 251.45 | 239.37 | 244.92 | 249.13 | 132500.0 | 248.77 |
| 2020-11-10 | 243.38 | 229.87 | 234.4 | 242.94 | 160500.0 | 242.59 |
| 2020-11-09 | 272.31 | 227.54 | 263.29 | 231.17 | 187600.0 | 230.83 |
| 2020-11-06 | 217.0 | 210.71 | 212.38 | 215.68 | 78300.0 | 215.37 |
| 2020-11-05 | 210.0 | 200.85 | 200.85 | 208.36 | 85600.0 | 208.06 |
| 2020-11-04 | 200.96 | 196.72 | 200.2 | 198.08 | 54100.0 | 197.79 |
| 2020-11-03 | 204.52 | 198.0 | 200.0 | 203.0 | 80500.0 | 202.71 |
| 2020-11-02 | 197.18 | 193.14 | 193.8 | 196.76 | 47200.0 | 196.47 |
| 2020-10-30 | 192.47 | 188.12 | 190.79 | 190.79 | 60500.0 | 190.51 |
| 2020-10-29 | 192.49 | 185.05 | 185.43 | 191.57 | 74400.0 | 191.29 |
| 2020-10-28 | 190.97 | 186.17 | 187.26 | 186.86 | 58100.0 | 186.59 |
| 2020-10-27 | 194.04 | 191.17 | 191.59 | 191.58 | 55500.0 | 191.3 |
| 2020-10-26 | 195.27 | 190.29 | 195.27 | 191.91 | 49800.0 | 191.63 |
| 2020-10-23 | 199.21 | 196.12 | 199.21 | 197.23 | 24000.0 | 196.94 |
| 2020-10-22 | 197.86 | 193.89 | 196.01 | 197.25 | 45100.0 | 196.96 |
| 2020-10-21 | 196.33 | 193.62 | 194.22 | 194.54 | 40100.0 | 194.26 |
| 2020-10-20 | 196.5 | 193.2 | 194.56 | 193.59 | 23900.0 | 193.31 |
| 2020-10-19 | 198.03 | 191.34 | 197.47 | 192.49 | 55300.0 | 192.21 |
| 2020-10-16 | 197.89 | 189.46 | 191.49 | 196.97 | 82400.0 | 196.68 |
| 2020-10-15 | 192.65 | 187.4 | 188.4 | 191.07 | 72600.0 | 190.79 |
| 2020-10-14 | 193.68 | 190.21 | 192.67 | 190.72 | 40000.0 | 190.05 |
| 2020-10-13 | 195.12 | 192.09 | 194.83 | 192.98 | 48800.0 | 192.3 |
| 2020-10-12 | 197.57 | 193.14 | 194.25 | 196.7 | 45600.0 | 196.01 |
| 2020-10-09 | 197.43 | 193.46 | 196.11 | 194.47 | 60700.0 | 193.79 |
| 2020-10-08 | 195.15 | 191.58 | 191.98 | 194.28 | 49000.0 | 193.6 |
| 2020-10-07 | 192.31 | 187.95 | 188.98 | 189.83 | 89400.0 | 189.16 |
| 2020-10-06 | 193.77 | 186.88 | 190.73 | 186.88 | 87800.0 | 186.22 |
| 2020-10-05 | 188.91 | 184.95 | 184.95 | 188.14 | 81200.0 | 187.48 |
| 2020-10-02 | 184.26 | 176.65 | 176.65 | 182.69 | 51100.0 | 182.05 |
| 2020-10-01 | 181.15 | 177.71 | 179.94 | 179.49 | 68400.0 | 178.86 |
| 2020-09-30 | 182.35 | 177.91 | 177.91 | 179.71 | 88600.0 | 179.08 |
| 2020-09-29 | 180.29 | 176.31 | 178.96 | 176.36 | 55300.0 | 175.74 |
| 2020-09-28 | 179.82 | 173.97 | 173.97 | 179.02 | 140200.0 | 178.39 |
| 2020-09-25 | 174.98 | 170.31 | 173.16 | 171.88 | 93100.0 | 171.27 |
| 2020-09-24 | 177.0 | 171.54 | 173.7 | 174.3 | 88400.0 | 173.69 |
| 2020-09-23 | 179.14 | 172.83 | 178.43 | 172.92 | 68800.0 | 172.31 |
| 2020-09-22 | 180.6 | 176.49 | 177.41 | 178.63 | 98400.0 | 178.0 |
| 2020-09-21 | 181.31 | 173.59 | 179.25 | 176.43 | 150500.0 | 175.81 |
| 2020-09-18 | 188.58 | 180.9 | 188.58 | 183.35 | 142100.0 | 182.7 |
| 2020-09-17 | 187.36 | 184.38 | 185.08 | 186.69 | 84800.0 | 186.03 |
| 2020-09-16 | 191.42 | 187.12 | 191.25 | 187.13 | 106100.0 | 186.47 |
| 2020-09-15 | 192.39 | 186.82 | 188.87 | 189.89 | 93200.0 | 189.22 |
| 2020-09-14 | 188.73 | 184.66 | 186.94 | 188.45 | 87600.0 | 187.79 |
| 2020-09-11 | 190.39 | 183.84 | 189.23 | 185.24 | 57100.0 | 184.59 |
| 2020-09-10 | 191.6 | 187.95 | 191.51 | 187.95 | 72200.0 | 187.29 |
| 2020-09-09 | 191.11 | 186.34 | 187.87 | 190.66 | 85300.0 | 189.99 |
| 2020-09-08 | 190.95 | 185.79 | 190.95 | 186.28 | 83100.0 | 185.62 |
| 2020-09-04 | 195.21 | 190.2 | 194.25 | 193.22 | 54400.0 | 192.54 |
| 2020-09-03 | 197.52 | 188.86 | 197.52 | 191.41 | 47100.0 | 190.74 |
| 2020-09-02 | 197.98 | 194.55 | 194.55 | 197.02 | 65400.0 | 196.33 |
| 2020-09-01 | 196.05 | 188.27 | 190.05 | 194.99 | 94100.0 | 194.3 |
| 2020-08-31 | 195.64 | 189.61 | 195.01 | 190.0 | 79500.0 | 189.33 |
| 2020-08-28 | 196.17 | 193.12 | 195.6 | 195.88 | 40800.0 | 195.19 |
| 2020-08-27 | 198.96 | 193.0 | 197.7 | 194.55 | 38300.0 | 193.87 |
| 2020-08-26 | 197.21 | 195.01 | 195.7 | 195.99 | 42300.0 | 195.3 |
| 2020-08-25 | 199.07 | 193.86 | 199.07 | 195.48 | 34900.0 | 194.79 |
| 2020-08-24 | 200.06 | 195.21 | 198.47 | 197.03 | 51500.0 | 196.34 |
| 2020-08-21 | 196.28 | 192.72 | 194.69 | 196.15 | 44900.0 | 195.46 |
| 2020-08-20 | 196.82 | 193.91 | 195.39 | 196.0 | 52600.0 | 195.31 |
| 2020-08-19 | 200.17 | 197.1 | 200.0 | 197.33 | 91100.0 | 196.64 |
| 2020-08-18 | 199.99 | 196.7 | 199.99 | 199.22 | 53800.0 | 198.52 |
| 2020-08-17 | 200.6 | 197.23 | 199.85 | 198.72 | 40900.0 | 198.02 |
| 2020-08-14 | 199.14 | 194.66 | 194.66 | 199.0 | 54900.0 | 198.3 |
| 2020-08-13 | 200.99 | 195.36 | 199.36 | 195.61 | 76000.0 | 194.92 |
| 2020-08-12 | 204.6 | 200.16 | 204.6 | 201.0 | 64800.0 | 200.29 |
| 2020-08-11 | 204.0 | 200.31 | 201.0 | 201.33 | 69800.0 | 200.62 |
| 2020-08-10 | 204.59 | 196.33 | 199.65 | 201.28 | 65100.0 | 200.57 |
| 2020-08-07 | 198.16 | 192.64 | 193.64 | 197.82 | 52400.0 | 197.12 |
| 2020-08-06 | 205.04 | 188.41 | 204.93 | 194.75 | 119100.0 | 194.06 |
| 2020-08-05 | 206.5 | 198.41 | 200.3 | 204.0 | 66300.0 | 203.28 |
| 2020-08-04 | 199.51 | 193.68 | 193.78 | 198.39 | 60800.0 | 197.69 |
| 2020-08-03 | 196.37 | 192.36 | 195.6 | 194.84 | 58800.0 | 194.15 |
| 2020-07-31 | 194.55 | 189.3 | 191.88 | 194.0 | 70300.0 | 193.32 |
| 2020-07-30 | 197.32 | 192.35 | 197.23 | 193.81 | 100900.0 | 193.13 |
| 2020-07-29 | 200.18 | 195.83 | 198.05 | 199.22 | 71000.0 | 198.52 |
| 2020-07-28 | 205.58 | 195.02 | 205.58 | 198.38 | 114100.0 | 197.68 |
| 2020-07-27 | 205.65 | 200.08 | 203.99 | 203.17 | 91200.0 | 202.45 |
| 2020-07-24 | 208.25 | 200.17 | 206.38 | 202.76 | 70800.0 | 202.05 |
| 2020-07-23 | 208.26 | 202.92 | 205.53 | 206.64 | 122500.0 | 205.91 |
| 2020-07-22 | 207.73 | 202.02 | 202.02 | 206.23 | 58200.0 | 205.5 |
| 2020-07-21 | 204.75 | 199.35 | 201.59 | 201.97 | 72600.0 | 201.26 |
| 2020-07-20 | 201.3 | 196.24 | 199.07 | 199.2 | 102900.0 | 198.5 |
| 2020-07-17 | 205.0 | 196.91 | 204.95 | 199.32 | 120600.0 | 198.62 |
| 2020-07-16 | 205.76 | 190.79 | 200.84 | 203.5 | 133500.0 | 202.78 |
| 2020-07-15 | 200.09 | 194.16 | 195.0 | 199.03 | 131400.0 | 197.95 |
| 2020-07-14 | 190.71 | 184.38 | 184.95 | 190.71 | 45200.0 | 189.67 |
| 2020-07-13 | 192.27 | 183.0 | 187.39 | 185.49 | 112300.0 | 184.48 |
| 2020-07-10 | 186.94 | 183.0 | 183.0 | 186.49 | 44400.0 | 185.47 |
| 2020-07-09 | 184.41 | 177.97 | 183.79 | 182.83 | 80900.0 | 181.83 |
| 2020-07-08 | 187.4 | 181.77 | 183.43 | 184.58 | 56600.0 | 183.57 |
| 2020-07-07 | 187.88 | 183.26 | 183.5 | 185.02 | 59100.0 | 184.01 |
| 2020-07-06 | 189.68 | 184.69 | 189.68 | 186.24 | 53000.0 | 185.23 |
| 2020-07-02 | 187.09 | 183.17 | 183.85 | 185.15 | 92200.0 | 184.14 |
| 2020-07-01 | 187.88 | 179.84 | 185.94 | 180.04 | 97700.0 | 179.06 |
| 2020-06-30 | 188.44 | 178.7 | 180.62 | 185.65 | 104400.0 | 184.64 |
| 2020-06-29 | 180.63 | 170.56 | 172.58 | 180.16 | 138400.0 | 179.18 |
| 2020-06-26 | 175.47 | 168.35 | 173.21 | 170.48 | 267700.0 | 169.55 |
| 2020-06-25 | 175.83 | 167.47 | 169.32 | 175.34 | 175400.0 | 174.38 |
| 2020-06-24 | 173.14 | 168.39 | 170.61 | 170.56 | 181700.0 | 169.63 |
| 2020-06-23 | 179.55 | 171.71 | 179.55 | 173.18 | 155900.0 | 172.24 |
| 2020-06-22 | 178.12 | 168.95 | 169.66 | 176.44 | 128300.0 | 175.48 |
| 2020-06-19 | 176.42 | 169.11 | 174.87 | 169.98 | 141700.0 | 169.05 |
| 2020-06-18 | 178.89 | 173.43 | 175.22 | 173.65 | 81200.0 | 172.7 |
| 2020-06-17 | 181.82 | 176.38 | 181.82 | 176.45 | 89800.0 | 175.49 |
| 2020-06-16 | 185.97 | 177.0 | 185.22 | 180.23 | 79900.0 | 179.25 |
| 2020-06-15 | 177.82 | 168.89 | 168.89 | 177.28 | 60800.0 | 176.31 |
| 2020-06-12 | 177.87 | 169.96 | 177.87 | 174.22 | 122600.0 | 173.27 |
| 2020-06-11 | 181.64 | 170.29 | 180.15 | 170.48 | 112300.0 | 169.55 |
| 2020-06-10 | 193.5 | 186.31 | 193.5 | 186.64 | 110900.0 | 185.62 |
| 2020-06-09 | 196.46 | 191.87 | 195.92 | 193.52 | 131600.0 | 192.47 |
| 2020-06-08 | 199.61 | 194.0 | 195.0 | 198.16 | 186100.0 | 197.08 |
| 2020-06-05 | 196.53 | 186.66 | 187.6 | 192.22 | 216000.0 | 191.17 |
| 2020-06-04 | 182.63 | 174.29 | 175.0 | 181.8 | 159200.0 | 180.81 |
| 2020-06-03 | 180.32 | 175.4 | 177.05 | 175.51 | 97900.0 | 174.55 |
| 2020-06-02 | 176.61 | 173.1 | 173.1 | 175.4 | 81800.0 | 174.44 |
| 2020-06-01 | 173.2 | 169.65 | 170.0 | 171.2 | 161300.0 | 170.27 |
| 2020-05-29 | 173.46 | 165.98 | 169.68 | 170.85 | 266300.0 | 169.92 |
| 2020-05-28 | 176.04 | 169.87 | 175.8 | 170.86 | 247300.0 | 169.93 |
| 2020-05-27 | 181.06 | 168.21 | 177.96 | 175.03 | 246300.0 | 174.08 |
| 2020-05-26 | 176.67 | 172.59 | 174.57 | 174.18 | 188600.0 | 173.23 |
| 2020-05-22 | 170.35 | 164.26 | 168.94 | 170.26 | 83500.0 | 169.33 |
| 2020-05-21 | 167.87 | 162.28 | 163.97 | 167.53 | 89100.0 | 166.62 |
| 2020-05-20 | 170.34 | 162.98 | 167.39 | 163.74 | 190000.0 | 162.85 |
| 2020-05-19 | 168.3 | 163.36 | 165.87 | 164.03 | 122600.0 | 163.14 |
| 2020-05-18 | 172.8 | 165.14 | 165.14 | 168.64 | 189300.0 | 167.72 |
| 2020-05-15 | 163.3 | 154.51 | 154.81 | 159.15 | 203200.0 | 158.28 |
| 2020-05-14 | 156.36 | 142.0 | 149.02 | 155.5 | 182900.0 | 154.65 |
| 2020-05-13 | 161.95 | 151.21 | 161.75 | 154.03 | 286900.0 | 153.19 |
| 2020-05-12 | 171.0 | 154.5 | 154.5 | 164.94 | 294900.0 | 164.04 |
| 2020-05-11 | 153.45 | 149.32 | 150.55 | 150.0 | 163500.0 | 149.18 |
| 2020-05-08 | 153.73 | 147.44 | 148.48 | 153.26 | 92000.0 | 152.43 |
| 2020-05-07 | 145.45 | 139.49 | 141.52 | 144.72 | 79400.0 | 143.93 |
| 2020-05-06 | 143.24 | 138.45 | 143.24 | 139.86 | 75800.0 | 139.1 |
| 2020-05-05 | 145.17 | 141.24 | 145.17 | 141.99 | 96900.0 | 141.22 |
| 2020-05-04 | 144.95 | 138.39 | 142.86 | 141.97 | 91600.0 | 141.2 |
| 2020-05-01 | 147.97 | 140.08 | 147.97 | 145.46 | 122300.0 | 144.67 |
| 2020-04-30 | 159.11 | 150.41 | 156.0 | 152.12 | 206200.0 | 151.29 |
| 2020-04-29 | 160.49 | 148.37 | 148.43 | 159.05 | 181600.0 | 158.18 |
| 2020-04-28 | 146.91 | 139.41 | 140.0 | 144.0 | 159500.0 | 143.22 |
| 2020-04-27 | 138.67 | 135.06 | 135.19 | 136.47 | 120700.0 | 135.73 |
| 2020-04-24 | 134.56 | 127.93 | 131.43 | 133.29 | 135700.0 | 132.56 |
| 2020-04-23 | 135.2 | 125.58 | 125.67 | 129.72 | 158900.0 | 129.01 |
| 2020-04-22 | 126.48 | 121.27 | 126.25 | 125.11 | 90100.0 | 124.43 |
| 2020-04-21 | 126.03 | 119.18 | 121.37 | 123.6 | 149900.0 | 122.93 |
| 2020-04-20 | 132.75 | 122.76 | 131.12 | 124.99 | 180300.0 | 124.31 |
| 2020-04-17 | 140.32 | 132.84 | 134.73 | 135.73 | 114400.0 | 134.99 |
| 2020-04-16 | 133.37 | 125.58 | 132.34 | 130.63 | 147900.0 | 129.92 |
| 2020-04-15 | 142.8 | 130.0 | 137.8 | 131.96 | 98100.0 | 131.24 |
| 2020-04-14 | 145.96 | 142.02 | 144.39 | 145.15 | 128100.0 | 143.98 |
| 2020-04-13 | 144.34 | 136.15 | 142.3 | 140.34 | 94600.0 | 139.21 |
| 2020-04-09 | 149.16 | 137.96 | 137.96 | 144.59 | 158800.0 | 143.42 |
| 2020-04-08 | 137.35 | 126.79 | 129.12 | 134.58 | 102500.0 | 133.49 |
| 2020-04-07 | 135.78 | 124.95 | 128.16 | 128.0 | 216000.0 | 126.97 |
| 2020-04-06 | 124.76 | 119.18 | 119.79 | 123.85 | 114900.0 | 122.85 |
| 2020-04-03 | 115.69 | 111.86 | 113.57 | 114.0 | 173900.0 | 113.08 |
| 2020-04-02 | 121.21 | 109.52 | 110.45 | 115.16 | 212700.0 | 114.23 |
| 2020-04-01 | 121.0 | 108.14 | 121.0 | 112.01 | 273800.0 | 111.1 |
| 2020-03-31 | 139.76 | 122.44 | 136.14 | 126.28 | 162900.0 | 125.26 |
| 2020-03-30 | 141.21 | 133.42 | 135.92 | 136.64 | 113300.0 | 135.54 |
| 2020-03-27 | 140.44 | 133.82 | 139.12 | 134.87 | 99500.0 | 133.78 |
| 2020-03-26 | 145.36 | 136.8 | 139.28 | 143.63 | 99700.0 | 142.47 |
| 2020-03-25 | 151.89 | 127.65 | 133.98 | 137.07 | 162000.0 | 135.96 |
| 2020-03-24 | 135.01 | 124.96 | 129.7 | 133.67 | 119400.0 | 132.59 |
| 2020-03-23 | 126.78 | 113.94 | 122.32 | 123.05 | 123200.0 | 122.06 |
| 2020-03-20 | 140.03 | 118.43 | 139.13 | 121.74 | 281600.0 | 120.76 |
| 2020-03-19 | 155.88 | 134.36 | 153.4 | 137.75 | 303300.0 | 136.64 |
| 2020-03-18 | 153.4 | 140.4 | 150.43 | 153.4 | 195400.0 | 152.16 |
| 2020-03-17 | 158.79 | 126.19 | 134.81 | 158.75 | 261200.0 | 157.47 |
| 2020-03-16 | 137.64 | 118.82 | 128.85 | 131.96 | 295100.0 | 130.89 |
| 2020-03-13 | 144.91 | 128.85 | 136.37 | 144.91 | 256100.0 | 143.74 |
| 2020-03-12 | 138.75 | 128.41 | 138.0 | 130.78 | 199500.0 | 129.72 |
| 2020-03-11 | 149.05 | 141.95 | 148.07 | 146.11 | 216400.0 | 144.93 |
| 2020-03-10 | 152.95 | 141.65 | 149.5 | 152.17 | 226500.0 | 150.94 |
| 2020-03-09 | 148.97 | 141.64 | 147.64 | 145.3 | 177900.0 | 144.13 |
| 2020-03-06 | 164.45 | 154.09 | 159.4 | 157.68 | 191000.0 | 156.4 |
| 2020-03-05 | 165.73 | 161.23 | 162.41 | 164.11 | 172900.0 | 162.78 |
| 2020-03-04 | 167.3 | 157.48 | 160.92 | 167.3 | 208500.0 | 165.95 |
| 2020-03-03 | 171.21 | 153.64 | 156.49 | 159.23 | 297100.0 | 157.94 |
| 2020-03-02 | 158.99 | 155.08 | 158.43 | 156.23 | 249800.0 | 154.97 |
| 2020-02-28 | 160.93 | 153.95 | 158.61 | 157.57 | 182300.0 | 156.3 |
| 2020-02-27 | 169.6 | 161.78 | 165.37 | 163.31 | 203800.0 | 161.99 |
| 2020-02-26 | 175.18 | 167.73 | 175.09 | 169.77 | 189500.0 | 168.4 |
| 2020-02-25 | 179.15 | 170.22 | 177.87 | 174.5 | 281700.0 | 173.09 |
| 2020-02-24 | 178.44 | 175.76 | 178.2 | 177.25 | 145400.0 | 175.82 |
| 2020-02-21 | 186.07 | 182.1 | 186.07 | 183.44 | 88000.0 | 181.96 |
| 2020-02-20 | 188.06 | 183.71 | 183.71 | 186.78 | 68200.0 | 185.27 |
| 2020-02-19 | 189.03 | 183.49 | 189.03 | 184.54 | 90000.0 | 183.05 |
| 2020-02-18 | 188.78 | 183.69 | 184.0 | 187.95 | 139500.0 | 186.43 |