Dark

CHK
Chesapeake Energy Corporation Common Stock
stock NASDAQ

Inactive

Oct 1, 2024

81.46USD-0.960%(-0.79)3,090,144

Pre-market

0.00USD-100.000%(-82.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-01	81.8900	82.4550	80.7500	81.4600	-0.960%	3,090,144	0.000%
2024-09-30	82.2800	83.7200	81.9100	82.2500	-0.424%	9,905,294	-0.960%
2024-09-27	81.2500	83.8600	80.7188	82.6000	+2.864%	3,800,381	-1.380%
2024-09-26	77.8500	80.8700	77.4100	80.3000	+2.633%	4,909,946	+1.445%
2024-09-25	80.0800	80.4250	78.2000	78.2400	-2.310%	2,001,988	+4.116%
2024-09-24	81.2600	81.2600	79.8100	80.0900	-0.212%	1,866,741	+1.711%
2024-09-23	78.5200	80.8700	78.3100	80.2600	+2.294%	2,646,010	+1.495%
2024-09-20	76.6900	79.0000	75.9000	78.4600	+2.468%	3,979,066	+3.824%
2024-09-19	76.1000	77.4300	75.1700	76.5700	+2.765%	2,093,000	+6.386%
2024-09-18	73.3700	75.7500	73.3300	74.5100	+1.595%	2,054,085	+9.328%
2024-09-17	73.2100	73.4800	72.7700	73.3400	+0.383%	1,187,175	+11.072%
2024-09-16	73.6100	74.1700	72.7000	73.0600	-0.219%	1,060,807	+11.497%
2024-09-13	72.7400	73.4900	72.3500	73.2200	+1.216%	1,378,767	+11.254%
2024-09-12	72.3800	72.6700	71.0600	72.3400	-0.014%	990,791	+12.607%
2024-09-11	71.0200	72.4200	69.9600	72.3500	+2.305%	1,253,741	+12.592%
2024-09-10	70.4300	70.7800	69.1200	70.7200	+0.583%	1,386,669	+15.187%
2024-09-09	70.5800	71.0100	69.9500	70.3100	-0.748%	2,227,953	+15.858%
2024-09-06	72.1900	73.2700	70.7450	70.8400	-1.611%	4,693,482	+14.992%
2024-09-05	71.0600	72.2100	70.0400	72.0000	+2.244%	5,480,990	+13.139%
2024-09-04	72.2400	72.9000	70.3700	70.4200	-2.452%	2,041,369	+15.677%
2024-09-03	73.2400	73.3300	70.8000	72.1900	-3.088%	3,160,639	+12.841%
2024-08-30	73.5400	74.6000	73.3800	74.4900	+0.676%	1,626,135	+9.357%
2024-08-29	72.4200	74.0400	71.9200	73.9900	+2.792%	1,359,443	+10.096%
2024-08-28	72.3100	72.4100	70.9600	71.9800	-1.370%	1,348,504	+13.170%
2024-08-27	73.7100	74.0200	72.6200	72.9800	-1.232%	1,084,770	+11.620%
2024-08-26	74.3000	75.0150	73.6700	73.8900	+0.613%	1,759,326	+10.245%
2024-08-23	72.1400	73.4500	72.0700	73.4400	+2.556%	1,031,960	+10.920%
2024-08-22	72.3700	72.8050	71.5412	71.6100	-1.050%	1,472,483	+13.755%
2024-08-21	73.8100	73.9100	71.9500	72.3700	-1.107%	1,065,584	+12.560%
2024-08-20	74.0000	74.2600	72.5250	73.1800	-1.348%	1,129,584	+11.315%
2024-08-19	73.2000	74.5500	73.2000	74.1800	+1.714%	1,353,724	+9.814%
2024-08-16	72.0400	73.1999	72.0400	72.9300	-0.178%	892,471	+11.696%
2024-08-15	71.7500	73.4100	71.7500	73.0600	+1.233%	1,145,801	+11.497%
2024-08-14	72.6600	72.6600	71.9900	72.1700	-0.111%	906,925	+12.872%
2024-08-13	72.8400	72.9550	71.9900	72.2500	-1.527%	1,076,218	+12.747%
2024-08-12	72.7900	73.9600	72.7900	73.3700	+1.172%	934,727	+11.026%
2024-08-09	72.6000	73.1500	71.6500	72.5200	+0.124%	964,197	+12.328%
2024-08-08	71.4700	73.4900	71.4500	72.4300	+1.287%	1,489,493	+12.467%
2024-08-07	71.9900	72.8700	71.3900	71.5100	+1.117%	1,552,139	+13.914%
2024-08-06	71.5300	72.1700	70.6800	70.7200	-0.534%	2,095,545	+15.187%
2024-08-05	70.0700	71.5500	69.4200	71.1000	-1.836%	3,303,975	+14.571%
2024-08-02	74.7800	74.7800	71.4700	72.4300	-3.478%	4,319,956	+12.467%
2024-08-01	76.8000	77.2300	74.5150	75.0400	-1.690%	2,452,926	+8.555%
2024-07-31	76.7500	77.2685	76.0300	76.3300	+0.118%	2,255,750	+6.721%
2024-07-30	75.4600	77.2800	75.0500	76.2400	-0.431%	3,881,344	+6.847%
2024-07-29	77.8300	77.8300	75.9600	76.5700	-1.568%	3,027,701	+6.386%
2024-07-26	77.4300	78.7500	76.4900	77.7900	+0.504%	3,762,854	+4.718%
2024-07-25	77.7900	78.3200	77.2600	77.4000	-0.335%	1,832,635	+5.245%
2024-07-24	80.2300	80.6200	77.5950	77.6600	-2.889%	1,844,732	+4.893%
2024-07-23	80.7900	80.9850	78.9501	79.9700	-1.708%	1,970,111	+1.863%
2024-07-22	81.0200	81.6350	80.5400	81.3600	+0.432%	1,386,934	+0.123%
2024-07-19	80.9900	81.2400	79.8400	81.0100	-0.406%	1,551,949	+0.555%
2024-07-18	82.8400	83.0000	81.2100	81.3400	-0.865%	1,500,983	+0.148%
2024-07-17	83.0100	84.2500	81.9300	82.0500	-0.942%	2,545,837	-0.719%
2024-07-16	83.7000	83.7600	82.6600	82.8300	-1.122%	1,860,487	-1.654%
2024-07-15	83.5800	84.2450	83.0300	83.7700	+0.347%	1,279,527	-2.758%
2024-07-12	84.2800	84.3850	83.2700	83.4800	0.000%	1,571,498	-2.420%
2024-07-11	83.5600	84.1300	82.7600	83.4800	+0.554%	1,442,982	-2.420%
2024-07-10	82.5100	83.1200	81.9500	83.0200	+0.582%	1,199,762	-1.879%
2024-07-09	82.4500	82.8100	81.7500	82.5400	-0.073%	1,776,072	-1.308%
2024-07-08	82.4200	83.2500	81.9500	82.6000	+0.352%	1,152,938	-1.380%
2024-07-05	83.3100	83.6600	81.8000	82.3100	-1.578%	1,992,266	-1.033%
2024-07-03	83.0500	84.0900	82.9800	83.6300	+0.735%	788,815	-2.595%
2024-07-02	82.6700	83.6250	82.1800	83.0200	+0.630%	1,516,825	-1.879%
2024-07-01	82.1900	82.9300	81.4300	82.5000	+0.377%	1,457,884	-1.261%
2024-06-28	83.1400	83.3100	81.7500	82.1900	-0.158%	1,761,469	-0.888%
2024-06-27	83.0500	83.4600	82.0000	82.3200	-0.508%	1,464,741	-1.045%
2024-06-26	83.4000	83.5500	82.3150	82.7400	-1.052%	1,431,300	-1.547%
2024-06-25	84.5200	84.5200	83.1400	83.6200	-1.368%	1,408,670	-2.583%
2024-06-24	83.0500	85.3300	82.8750	84.7800	+2.863%	1,968,965	-3.916%
2024-06-21	84.0000	84.2100	82.2700	82.4200	-1.817%	4,658,622	-1.165%
2024-06-20	83.6800	84.6450	83.2500	83.9450	-0.006%	1,283,493	-2.960%
2024-06-18	84.9400	85.1800	83.8500	83.9500	-0.803%	1,432,210	-2.966%
2024-06-17	85.4300	86.1400	84.1900	84.6300	-0.599%	1,485,948	-3.746%
2024-06-14	85.6200	85.9300	84.9900	85.1400	-1.058%	1,480,313	-4.322%
2024-06-13	86.6400	87.1900	85.3000	86.0500	-1.285%	1,016,869	-5.334%
2024-06-12	89.3200	89.5600	86.9800	87.1700	-1.736%	1,159,467	-6.550%
2024-06-11	88.5000	89.4950	87.9300	88.7100	-0.259%	1,027,928	-8.173%
2024-06-10	88.2900	89.7000	88.1200	88.9400	+0.736%	1,047,596	-8.410%
2024-06-07	87.6200	88.5400	87.4900	88.2900	-0.023%	1,036,583	-7.736%
2024-06-06	88.7500	89.1000	88.0000	88.3100	-0.552%	1,150,617	-7.757%
2024-06-05	88.6900	89.1850	87.8400	88.8000	+0.271%	1,357,948	-8.266%
2024-06-04	90.5600	90.7500	87.8800	88.5600	-2.665%	2,718,053	-8.017%
2024-06-03	91.4700	92.0750	89.7900	90.9850	+0.060%	2,037,436	-10.469%
2024-05-31	90.3300	91.6500	89.6650	90.9300	+1.134%	1,597,731	-10.415%
2024-05-30	89.6200	90.6550	89.4300	89.9100	+0.649%	1,273,639	-9.398%
2024-05-29	89.7700	89.8100	88.8300	89.3300	-1.282%	954,940	-8.810%
2024-05-28	90.2100	90.8900	89.6700	90.4900	+0.858%	1,239,805	-9.979%
2024-05-24	89.6800	90.2200	89.0449	89.7200	+0.685%	928,221	-9.206%
2024-05-23	90.3500	90.8000	88.8000	89.1100	-0.713%	1,358,730	-8.585%
2024-05-22	90.5600	90.5600	88.5700	89.7500	-1.080%	1,018,448	-9.237%
2024-05-21	90.9400	91.9100	90.3300	90.7300	-0.950%	1,266,299	-10.217%
2024-05-20	91.4900	92.9757	91.1600	91.6000	-0.098%	1,515,625	-11.070%
2024-05-17	91.6100	92.0600	90.7800	91.6900	+0.637%	998,277	-11.157%
2024-05-16	91.4100	92.2800	91.0100	91.1100	-0.153%	1,411,734	-10.592%
2024-05-15	90.2700	91.4200	89.2000	91.2500	+0.485%	1,858,954	-10.729%
2024-05-14	88.2800	90.9100	88.2800	90.8100	+2.738%	1,854,736	-10.296%
2024-05-13	87.4600	88.8100	87.0500	88.3900	+1.458%	1,426,934	-7.840%
2024-05-10	88.2700	88.9500	86.2900	87.1200	-1.336%	1,252,099	-6.497%
2024-05-09	88.9600	89.2300	88.1700	88.3000	-0.079%	1,368,510	-7.746%
2024-05-08	88.1300	88.8200	87.6500	88.3700	-0.282%	1,189,666	-7.819%
2024-05-07	89.0800	90.0150	88.5800	88.6200	-0.516%	1,937,217	-8.079%
2024-05-06	87.4200	89.8900	87.4200	89.0800	+2.781%	1,912,487	-8.554%
2024-05-03	86.6100	87.1600	85.0800	86.6700	-0.138%	2,820,379	-6.011%
2024-05-02	87.4700	87.7600	86.1400	86.7900	+0.127%	2,046,966	-6.141%
2024-05-01	89.7000	89.9050	85.9700	86.6800	-3.560%	3,970,277	-6.022%
2024-04-30	92.8500	93.5800	89.7900	89.8800	-3.313%	1,997,044	-9.368%
2024-04-29	91.9250	93.1500	91.7800	92.9600	+0.978%	2,155,043	-12.371%
2024-04-26	91.0700	92.2500	90.5400	92.0600	+0.645%	1,500,544	-11.514%
2024-04-25	90.5500	91.5400	89.8900	91.4700	+0.860%	1,461,090	-10.943%
2024-04-24	88.3100	90.8200	87.9400	90.6900	+2.440%	1,791,996	-10.178%
2024-04-23	87.9700	88.9500	87.2700	88.5300	+0.136%	1,180,395	-7.986%
2024-04-22	87.1300	89.1200	86.6200	88.4100	+1.028%	1,194,427	-7.861%
2024-04-19	87.1400	88.0950	86.6700	87.5100	+0.218%	1,182,765	-6.913%
2024-04-18	87.5900	87.8700	86.9700	87.3200	+0.195%	1,079,569	-6.711%
2024-04-17	87.2000	88.3700	86.7700	87.1500	-0.138%	898,333	-6.529%
2024-04-16	87.1100	87.7050	85.4450	87.2700	-0.331%	1,545,930	-6.657%
2024-04-15	88.7500	89.2400	87.1200	87.5600	-1.163%	1,626,689	-6.967%
2024-04-12	88.6400	90.1500	87.8900	88.5900	+0.693%	1,577,347	-8.048%
2024-04-11	90.0600	90.0600	87.2000	87.9800	-2.244%	2,102,871	-7.411%
2024-04-10	89.2100	90.3200	88.8800	90.0000	+0.100%	1,395,278	-9.489%
2024-04-09	90.2600	90.7400	88.9000	89.9100	-0.310%	1,194,318	-9.398%
2024-04-08	89.6000	90.5050	89.0800	90.1900	+0.760%	1,686,070	-9.680%
2024-04-05	88.7700	89.8600	87.9900	89.5100	+0.213%	1,880,073	-8.993%
2024-04-04	90.1200	91.0300	89.0100	89.3200	-1.085%	1,233,433	-8.800%
2024-04-03	89.5000	90.3200	88.9900	90.3000	+1.495%	1,483,187	-9.790%
2024-04-02	89.8600	89.9000	88.3800	88.9700	-0.869%	1,241,633	-8.441%
2024-04-01	89.3400	90.0000	88.5000	89.7500	+1.036%	1,316,798	-9.237%
2024-03-28	88.0000	89.1200	87.7800	88.8300	+1.254%	1,993,157	-8.297%
2024-03-27	85.3500	87.8700	85.2300	87.7300	+2.333%	1,619,475	-7.147%
2024-03-26	86.7900	87.3600	85.6800	85.7300	-1.210%	1,746,905	-4.981%
2024-03-25	86.5500	87.4100	86.2400	86.7800	+0.545%	1,550,866	-6.130%
2024-03-22	86.0900	86.4000	85.6250	86.3100	+0.070%	1,186,000	-5.619%
2024-03-21	86.3200	86.9100	86.1300	86.2500	+0.070%	1,669,341	-5.554%
2024-03-20	84.1000	86.6900	84.0000	86.1900	+1.807%	1,280,431	-5.488%
2024-03-19	83.5200	84.9600	83.1600	84.6600	+1.414%	1,775,327	-3.780%
2024-03-18	83.6800	84.1300	82.8100	83.4800	+0.012%	1,779,048	-2.420%
2024-03-15	84.3200	84.8700	83.1400	83.4700	-1.102%	7,173,601	-2.408%
2024-03-14	84.9600	85.3100	83.4400	84.4000	-0.659%	2,550,237	-3.483%
2024-03-13	83.7500	85.4650	83.7500	84.9600	+1.457%	2,628,039	-4.120%
2024-03-12	83.5400	84.4400	83.1300	83.7400	+0.468%	2,589,970	-2.723%
2024-03-11	81.8900	83.5100	81.2700	83.3500	+1.634%	2,699,293	-2.268%
2024-03-08	81.9800	82.5400	81.4900	82.0100	+0.589%	985,163	-0.671%
2024-03-07	81.9900	82.1700	81.2300	81.5300	-0.476%	1,226,217	-0.086%
2024-03-06	83.1600	83.2300	81.6850	81.9200	-1.206%	1,346,003	-0.562%
2024-03-05	82.3300	83.6300	81.9100	82.9200	+0.607%	2,324,884	-1.761%
2024-03-04	83.9100	84.2600	82.3500	82.4200	-0.471%	2,619,131	-1.165%
2024-03-01	83.2900	83.6700	82.4300	82.8100	+0.036%	1,539,466	-1.630%
2024-02-29	82.1200	83.2700	81.9650	82.7800	+0.890%	1,710,265	-1.595%
2024-02-28	81.6100	82.5600	81.2300	82.0500	+0.134%	1,276,862	-0.719%
2024-02-27	82.5200	82.7300	81.4700	81.9400	-0.049%	1,817,242	-0.586%
2024-02-26	82.1300	82.7353	81.4600	81.9800	+0.061%	1,640,144	-0.634%
2024-02-23	82.3400	82.3400	80.9200	81.9300	-1.621%	2,020,970	-0.574%
2024-02-22	82.3400	83.5800	81.3800	83.2800	-0.680%	2,421,106	-2.185%
2024-02-21	79.5000	84.3272	79.5000	83.8500	+7.985%	5,971,190	-2.850%
2024-02-20	78.3800	78.9400	77.5400	77.6500	-1.372%	1,984,015	+4.907%
2024-02-16	78.1000	79.1200	77.2100	78.7300	+0.820%	1,743,011	+3.468%
2024-02-15	76.5700	79.1100	76.0000	78.0900	+2.953%	2,168,827	+4.316%
2024-02-14	76.4800	76.8200	74.7000	75.8500	-0.759%	2,359,416	+7.396%
2024-02-13	76.8600	76.9900	75.5900	76.4300	-1.457%	1,989,291	+6.581%
2024-02-12	76.7700	78.4500	76.7500	77.5600	+0.950%	1,602,778	+5.028%
2024-02-09	77.0700	77.2300	76.3900	76.8300	-0.569%	1,923,779	+6.026%
2024-02-08	75.6900	77.3200	75.5700	77.2700	+1.618%	1,531,526	+5.423%
2024-02-07	76.4300	76.8800	75.0000	76.0400	+0.013%	1,879,621	+7.128%
2024-02-06	75.9400	76.6100	75.0900	76.0300	+0.902%	2,544,108	+7.142%
2024-02-05	76.1100	76.2300	74.7600	75.3500	-1.619%	1,876,653	+8.109%
2024-02-02	76.5000	77.7000	76.1800	76.5900	-0.442%	1,090,382	+6.359%
2024-02-01	77.2300	78.1190	76.4600	76.9300	-0.233%	1,640,090	+5.888%
2024-01-31	79.1600	79.3000	77.0700	77.1100	-2.540%	1,441,238	+5.641%
2024-01-30	76.9900	79.2100	76.7800	79.1200	+2.117%	1,978,673	+2.958%
2024-01-29	77.9000	77.9000	76.6400	77.4800	-0.039%	1,858,968	+5.137%
2024-01-26	77.5800	77.9600	75.9750	77.5100	+0.207%	2,082,016	+5.096%
2024-01-25	77.0500	77.5770	76.5450	77.3500	+1.190%	2,233,704	+5.314%
2024-01-24	75.3600	76.8122	75.0200	76.4400	+2.070%	2,512,945	+6.567%
2024-01-23	74.9200	75.5600	74.1800	74.8900	-0.558%	1,617,120	+8.773%
2024-01-22	75.4500	76.2350	74.4200	75.3100	-0.830%	1,803,142	+8.166%
2024-01-19	75.9500	76.0350	74.8400	75.9400	-0.537%	2,103,347	+7.269%
2024-01-18	76.9700	76.9700	75.4100	76.3500	-0.831%	2,650,915	+6.693%
2024-01-17	77.8400	78.3000	76.7100	76.9900	-2.123%	2,390,085	+5.806%
2024-01-16	82.0000	82.3800	78.2200	78.6600	-5.080%	4,122,982	+3.560%
2024-01-12	82.2600	83.0000	81.1800	82.8700	+4.082%	3,443,693	-1.701%
2024-01-11	79.9700	82.9900	78.6000	79.6200	+3.161%	7,821,771	+2.311%
2024-01-10	77.8900	78.2600	76.7800	77.1800	-1.493%	1,570,778	+5.545%
2024-01-09	79.2900	79.2900	77.3550	78.3500	-0.514%	1,892,983	+3.969%
2024-01-08	77.7200	78.9600	76.7300	78.7550	-0.562%	1,924,795	+3.435%
2024-01-05	76.8500	80.0500	75.7200	79.2000	+2.911%	5,818,459	+2.854%
2024-01-04	78.7900	78.9100	76.7000	76.9600	-1.257%	1,024,806	+5.847%
2024-01-03	76.5400	78.1000	76.0000	77.9400	+1.234%	1,071,419	+4.516%
2024-01-02	77.8600	78.3400	76.6450	76.9900	+0.065%	929,072	+5.806%
2023-12-29	77.6000	77.8400	76.8400	76.9400	-0.748%	741,532	+5.875%
2023-12-28	78.2700	78.8700	77.4800	77.5200	-0.743%	1,174,186	+5.083%
2023-12-27	77.9500	78.3900	77.5200	78.1000	+0.192%	1,165,947	+4.302%
2023-12-26	77.1600	78.3200	77.0800	77.9500	+0.867%	875,620	+4.503%
2023-12-22	77.2200	77.8000	76.4800	77.2800	-0.065%	1,440,817	+5.409%
2023-12-21	75.6800	77.3500	75.3500	77.3300	+2.860%	1,626,837	+5.341%
2023-12-20	76.8500	77.6800	75.1200	75.1800	-2.262%	2,145,941	+8.353%
2023-12-19	75.9700	77.1600	75.4600	76.9200	+0.813%	1,595,016	+5.902%
2023-12-18	77.1800	77.4500	76.1100	76.3000	+0.699%	1,513,056	+6.763%
2023-12-15	75.4200	75.9800	74.7500	75.7700	0.000%	3,448,387	+7.510%
2023-12-14	75.0500	76.6900	74.6400	75.7700	+1.094%	1,939,845	+7.510%
2023-12-13	73.8400	75.0800	73.2050	74.9500	+1.613%	2,239,147	+8.686%
2023-12-12	73.7000	74.5800	73.1400	73.7600	-1.784%	1,808,539	+10.439%
2023-12-11	73.4200	75.1200	72.8400	75.1000	+0.067%	1,233,390	+8.469%
2023-12-08	75.1600	76.3000	74.2100	75.0500	+0.013%	1,543,807	+8.541%
2023-12-07	74.3400	75.2200	73.8700	75.0400	+1.474%	2,202,108	+8.555%
2023-12-06	75.9100	76.6699	73.8900	73.9500	-3.194%	2,383,831	+10.156%
2023-12-05	78.6900	78.6925	76.3900	76.3900	-2.464%	1,191,944	+6.637%
2023-12-04	79.6400	80.1200	78.0100	78.3200	-2.829%	1,595,297	+4.009%
2023-12-01	79.9500	81.1500	79.8000	80.6000	+0.361%	1,247,000	+1.067%
2023-11-30	80.5800	81.6700	79.3500	80.3100	+0.683%	2,007,703	+1.432%
2023-11-29	81.5000	81.5000	79.7200	79.7650	-1.500%	1,436,175	+2.125%
2023-11-28	81.8400	81.8400	80.5000	80.9800	-0.711%	1,647,660	+0.593%
2023-11-27	81.4500	81.8100	80.5900	81.5600	-0.718%	1,473,383	-0.123%
2023-11-24	81.5000	82.9000	81.4700	82.1500	+0.416%	556,859	-0.840%
2023-11-22	80.3900	82.7000	79.9400	81.8100	+0.171%	985,231	-0.428%
2023-11-21	81.6100	82.1300	80.1950	81.6700	-0.110%	1,616,237	-0.257%
2023-11-20	81.2400	82.3200	80.8000	81.7600	+0.221%	949,918	-0.367%
2023-11-17	81.5900	82.6100	81.1900	81.5800	+0.555%	1,164,086	-0.147%
2023-11-16	82.4100	83.1600	80.3500	81.1300	-2.547%	2,017,546	+0.407%
2023-11-15	81.2100	83.7100	80.9800	83.2500	+2.097%	1,666,840	-2.150%
2023-11-14	80.1500	81.8700	80.0000	81.5400	+1.912%	1,093,251	-0.098%
2023-11-13	80.1500	80.8500	79.3300	80.0100	+1.163%	1,257,140	+1.812%
2023-11-10	81.0000	81.1750	78.2700	79.0900	-1.739%	2,232,195	+2.997%
2023-11-09	81.5800	81.9700	80.4150	80.4900	-1.118%	953,502	+1.205%
2023-11-08	82.1500	83.0000	81.3700	81.4000	-1.441%	1,602,097	+0.074%
2023-11-07	84.3700	84.5800	81.4900	82.5900	-3.086%	2,276,562	-1.368%
2023-11-06	88.6600	89.0900	84.8800	85.2200	-4.633%	2,892,444	-4.412%
2023-11-03	89.1700	89.9500	88.6400	89.3600	+0.744%	1,617,651	-8.841%
2023-11-02	86.9100	88.9500	86.6500	88.7000	+2.060%	1,615,373	-8.162%
2023-11-01	88.0000	88.7500	84.2900	86.9100	+0.964%	2,232,981	-6.271%
2023-10-31	86.3200	86.7500	85.4700	86.0800	+0.561%	1,509,300	-5.367%
2023-10-30	85.2900	85.9000	84.4600	85.6000	-0.221%	1,337,850	-4.836%
2023-10-27	86.8500	87.4900	84.9850	85.7900	-1.481%	1,048,907	-5.047%
2023-10-26	85.4700	87.6100	84.2500	87.0800	+0.496%	1,167,453	-6.454%
2023-10-25	87.1300	87.2900	85.2500	86.6500	-0.322%	1,787,322	-5.990%
2023-10-24	87.7300	87.7500	86.1700	86.9300	+0.092%	1,054,422	-6.292%
2023-10-23	87.1800	87.6100	86.2500	86.8500	-1.329%	1,679,077	-6.206%
2023-10-20	88.8300	88.8800	87.6100	88.0200	-0.845%	954,877	-7.453%
2023-10-19	88.8100	89.9700	88.1301	88.7700	-0.671%	1,831,828	-8.235%
2023-10-18	89.8800	89.8800	88.0000	89.3700	-0.246%	2,238,066	-8.851%
2023-10-17	89.0900	91.0000	87.0700	89.5900	+0.663%	4,885,419	-9.075%
2023-10-16	89.1200	89.2700	87.4100	89.0000	+0.090%	986,428	-8.472%
2023-10-13	89.7500	89.9200	88.8700	88.9200	0.000%	1,280,659	-8.390%
2023-10-12	88.5600	89.1700	87.8500	88.9200	+0.816%	1,292,170	-8.390%
2023-10-11	88.0300	88.5700	86.8100	88.2000	-0.609%	1,625,047	-7.642%
2023-10-10	89.1000	89.7700	88.0950	88.7400	-0.404%	1,522,833	-8.204%
2023-10-09	88.6800	89.6000	88.3970	89.1000	+2.085%	1,840,515	-8.575%
2023-10-06	84.6200	88.0700	84.1300	87.2800	+3.930%	2,030,247	-6.668%
2023-10-05	81.7500	84.2400	81.5700	83.9800	+2.178%	1,398,910	-3.001%
2023-10-04	82.5800	82.5800	80.7500	82.1900	-0.940%	1,626,242	-0.888%
2023-10-03	83.4600	84.1200	81.9000	82.9700	-0.801%	1,368,532	-1.820%
2023-10-02	85.9700	85.9700	83.0200	83.6400	-3.004%	1,270,772	-2.606%
2023-09-29	86.9000	87.0600	85.8300	86.2300	-0.565%	934,048	-5.532%
2023-09-28	85.4600	87.1900	85.4600	86.7200	+1.285%	907,946	-6.065%
2023-09-27	84.0000	86.0300	83.9600	85.6200	+3.057%	1,271,948	-4.859%
2023-09-26	82.1300	83.4300	82.0700	83.0800	-0.012%	1,171,584	-1.950%
2023-09-25	81.9200	83.4250	81.8610	83.0900	+1.243%	702,326	-1.962%
2023-09-22	82.7900	83.6350	81.8400	82.0700	-0.762%	1,000,262	-0.743%
2023-09-21	83.8700	84.2100	82.2900	82.7000	-1.324%	1,480,259	-1.499%
2023-09-20	83.8400	84.9700	83.6900	83.8100	-1.016%	753,195	-2.804%
2023-09-19	86.1800	86.6700	84.3100	84.6700	-0.715%	973,631	-3.791%
2023-09-18	85.7000	85.7750	84.7777	85.2800	-0.199%	1,121,160	-4.479%
2023-09-15	87.1700	87.1750	84.8400	85.4500	-2.376%	2,615,378	-4.669%
2023-09-14	88.4500	88.6900	87.0800	87.5300	+0.321%	1,498,960	-6.935%
2023-09-13	88.6100	88.7650	86.7600	87.2500	-1.077%	1,453,627	-6.636%
2023-09-12	88.4700	89.0500	87.8300	88.2000	+0.892%	1,360,714	-7.642%
2023-09-11	89.2400	89.3100	87.2350	87.4200	-1.209%	1,124,462	-6.818%
2023-09-08	88.3100	89.1000	88.1500	88.4900	+0.970%	1,460,065	-7.944%
2023-09-07	88.2600	88.8750	87.3200	87.6400	-0.860%	1,852,187	-7.052%
2023-09-06	88.1300	89.2400	87.9200	88.4000	-0.406%	1,960,205	-7.851%
2023-09-05	89.8800	90.6000	88.6300	88.7600	-1.662%	1,719,662	-8.224%
2023-09-01	89.4300	90.4600	89.1150	90.2600	+2.324%	1,753,989	-9.750%
2023-08-31	87.9900	88.5600	87.6400	88.2100	+0.467%	1,440,179	-7.652%
2023-08-30	86.4100	87.9850	86.1101	87.8000	+1.667%	1,466,017	-7.221%
2023-08-29	85.4700	86.4300	84.8950	86.3600	+1.041%	853,621	-5.674%
2023-08-28	86.0000	86.5800	85.3100	85.4700	+0.399%	1,147,714	-4.692%
2023-08-25	84.9900	85.6150	83.9200	85.1300	+0.722%	1,061,704	-4.311%
2023-08-24	84.6200	86.1000	84.0700	84.5200	-0.448%	1,470,844	-3.620%
2023-08-23	85.4500	85.5860	84.8400	84.9000	-1.359%	1,476,382	-4.052%
2023-08-22	86.8100	87.5700	85.8100	86.0700	-0.818%	2,087,524	-5.356%
2023-08-21	85.9300	87.3700	85.9300	86.7800	+0.989%	2,515,490	-6.130%
2023-08-18	85.5600	86.2785	85.0100	85.9300	-0.371%	20,398,459	-5.202%
2023-08-17	87.5000	88.1590	86.1500	86.2500	+4.444%	8,740,046	-5.554%
2023-08-16	81.6200	82.8000	81.3700	82.5800	-0.350%	2,018,390	-1.356%
2023-08-15	83.5000	83.7700	82.5800	82.8700	-1.731%	1,366,032	-1.701%
2023-08-14	85.1000	85.1000	83.8700	84.3300	-0.730%	1,315,915	-3.403%
2023-08-11	85.3100	86.0900	84.5700	84.9500	-0.550%	1,230,094	-4.108%
2023-08-10	87.6600	88.4450	85.1900	85.4200	-2.689%	1,344,002	-4.636%
2023-08-09	89.0100	89.0600	87.6100	87.7800	+0.665%	1,561,938	-7.200%
2023-08-08	85.6900	87.6500	85.1900	87.2000	+0.345%	1,922,063	-6.583%
2023-08-07	86.0600	87.5700	85.4600	86.9000	+1.792%	1,379,440	-6.260%
2023-08-04	84.7700	86.7350	84.3700	85.3700	+1.607%	1,704,563	-4.580%
2023-08-03	83.0900	85.0400	81.9600	84.0200	+1.855%	1,313,545	-3.047%
2023-08-02	84.0000	84.0000	81.1001	82.4900	-2.321%	2,321,436	-1.249%
2023-08-01	83.3600	84.4700	82.1550	84.4500	+0.130%	2,037,914	-3.541%
2023-07-31	85.0000	85.0850	83.7450	84.3400	-0.166%	1,079,289	-3.415%
2023-07-28	83.2600	84.9600	82.4500	84.4800	+2.824%	3,016,919	-3.575%
2023-07-27	83.6800	84.1200	81.8400	82.1600	-1.392%	998,976	-0.852%
2023-07-26	82.0000	83.4500	81.8100	83.3200	+0.531%	817,903	-2.232%
2023-07-25	83.3500	83.4300	82.2200	82.8800	-0.647%	1,172,388	-1.713%
2023-07-24	83.4500	83.9700	83.0250	83.4200	+0.397%	879,152	-2.350%
2023-07-21	83.9900	83.9900	83.0000	83.0900	-0.455%	752,553	-1.962%
2023-07-20	83.1800	83.7350	82.2300	83.4700	+1.619%	915,772	-2.408%
2023-07-19	81.5200	83.0100	81.4600	82.1400	+0.773%	1,141,312	-0.828%
2023-07-18	81.1700	83.0400	81.0100	81.5100	+0.816%	1,322,130	-0.061%
2023-07-17	80.9200	81.4100	79.7400	80.8500	-0.333%	1,482,861	+0.754%
2023-07-14	83.2500	83.4100	80.8500	81.1200	-2.734%	1,272,158	+0.419%
2023-07-13	84.1900	84.9800	82.9700	83.4000	-0.844%	1,151,440	-2.326%
2023-07-12	84.2700	84.9800	83.6700	84.1100	-0.142%	1,270,920	-3.151%
2023-07-11	83.2700	84.9700	82.9600	84.2300	+1.678%	1,191,678	-3.289%
2023-07-10	82.7600	83.0100	81.9000	82.8400	+0.840%	1,143,685	-1.666%
2023-07-07	81.3500	83.4100	81.1250	82.1500	+1.046%	1,575,830	-0.840%
2023-07-06	82.9000	83.0350	80.3500	81.3000	-2.413%	908,373	+0.197%
2023-07-05	84.1900	84.1900	82.9000	83.3100	-0.573%	823,123	-2.221%
2023-07-03	83.7000	84.7436	83.5700	83.7900	+0.131%	421,642	-2.781%
2023-06-30	84.1800	84.6700	82.7300	83.6800	-0.381%	1,348,616	-2.653%
2023-06-29	81.5300	84.0300	81.2900	84.0000	+3.308%	1,454,696	-3.024%
2023-06-28	82.2550	82.4200	81.2050	81.3100	-0.623%	856,133	+0.184%
2023-06-27	81.0000	82.4500	80.2000	81.8200	+0.442%	1,114,995	-0.440%
2023-06-26	80.7700	82.3700	80.7700	81.4600	+1.080%	1,135,325	0.000%
2023-06-23	80.0100	81.2500	79.9900	80.5900	-0.604%	1,315,076	+1.080%
2023-06-22	80.8700	81.2900	80.0000	81.0800	-0.953%	809,267	+0.469%
2023-06-21	80.9800	82.8000	80.9300	81.8600	+1.049%	978,772	-0.489%
2023-06-20	82.0700	82.3400	80.1500	81.0100	-1.639%	1,257,678	+0.555%
2023-06-16	81.8000	82.9700	81.7500	82.3600	+1.018%	1,057,027	-1.093%
2023-06-15	80.1200	83.3699	79.9950	81.5300	+2.219%	1,260,566	-0.086%
2023-06-14	80.8000	81.1800	79.1400	79.7600	-0.993%	984,690	+2.131%
2023-06-13	79.9700	81.3400	79.7300	80.5600	+2.052%	1,135,673	+1.117%
2023-06-12	79.0000	79.6600	78.2601	78.9400	-1.202%	743,768	+3.192%
2023-06-09	81.2500	81.4500	79.6400	79.9000	-1.819%	1,029,352	+1.952%
2023-06-08	81.4600	81.4600	79.8200	81.3800	+0.172%	945,116	+0.098%
2023-06-07	79.8400	82.0500	79.5400	81.2400	+2.679%	1,635,745	+0.271%
2023-06-06	77.0000	79.4700	76.6700	79.1200	+1.841%	833,943	+2.958%
2023-06-05	81.0000	81.0000	77.3800	77.6900	-2.436%	1,168,305	+4.853%
2023-06-02	77.1500	80.2150	76.8900	79.6300	+4.570%	1,292,965	+2.298%
2023-06-01	75.5600	76.7900	75.2401	76.1500	+1.196%	1,172,766	+6.973%
2023-05-31	74.5300	76.4400	74.5300	75.2500	-0.358%	1,689,562	+8.252%
2023-05-30	76.3900	76.5000	74.1600	75.5200	-2.718%	1,556,855	+7.865%
2023-05-26	78.9600	79.0900	76.7800	77.6300	-1.684%	1,067,763	+4.934%
2023-05-25	78.8200	79.6700	78.3750	78.9600	-1.263%	1,079,391	+3.166%
2023-05-24	81.5000	81.5000	79.8300	79.9700	-1.003%	1,086,472	+1.863%
2023-05-23	82.8900	82.9100	80.5700	80.7800	-1.271%	1,298,090	+0.842%
2023-05-22	80.0700	82.2800	79.7260	81.8200	+0.739%	1,721,052	-0.440%
2023-05-19	82.8600	83.0500	80.8550	81.2200	-1.228%	1,519,927	+0.295%
2023-05-18	77.7600	82.3300	77.5600	82.2300	+5.073%	2,336,125	-0.936%
2023-05-17	79.4600	79.6000	77.5250	78.2600	-2.151%	1,806,402	+4.089%
2023-05-16	82.0700	82.5800	79.6900	79.9800	-2.475%	1,616,416	+1.850%
2023-05-15	80.7600	82.3900	80.1450	82.0100	+2.795%	1,638,031	-0.671%
2023-05-12	78.1200	79.9500	77.0400	79.7800	+3.262%	1,352,187	+2.106%
2023-05-11	76.9700	77.8300	76.8000	77.2600	-0.566%	831,548	+5.436%
2023-05-10	78.7800	78.8600	76.8400	77.7000	-0.499%	1,101,992	+4.839%
2023-05-09	78.0000	78.4200	77.2600	78.0900	-0.294%	2,007,469	+4.316%
2023-05-08	80.2400	80.7500	77.9900	78.3200	-0.407%	1,354,982	+4.009%
2023-05-05	79.2100	80.2400	77.7800	78.6400	+2.170%	1,431,379	+3.586%
2023-05-04	77.1000	78.6700	76.1900	76.9700	-0.078%	1,828,731	+5.833%
2023-05-03	76.8300	78.7800	74.8300	77.0300	-3.845%	2,402,865	+5.751%
2023-05-02	80.7400	81.2900	78.4100	80.1100	-2.590%	2,019,576	+1.685%
2023-05-01	81.7100	82.9600	81.3400	82.2400	-0.532%	1,044,713	-0.948%
2023-04-28	80.7700	83.2750	80.4600	82.6800	+2.887%	1,433,007	-1.476%
2023-04-27	79.3300	81.0000	78.8600	80.3600	+1.298%	1,191,618	+1.369%
2023-04-26	79.0100	79.7600	77.8300	79.3300	-0.614%	1,311,435	+2.685%
2023-04-25	81.5500	81.5650	79.3500	79.8200	-3.213%	1,281,923	+2.055%
2023-04-24	81.0700	82.7400	80.7000	82.4700	+2.004%	1,016,062	-1.225%
2023-04-21	80.9100	81.2500	79.9000	80.8500	-0.173%	1,095,965	+0.754%
2023-04-20	80.2700	81.0100	79.7600	80.9900	+0.074%	1,071,751	+0.580%
2023-04-19	80.0000	81.3500	79.6800	80.9300	-0.529%	764,411	+0.655%
2023-04-18	81.5500	81.9950	80.6800	81.3600	-0.282%	930,297	+0.123%
2023-04-17	82.0000	82.1950	81.1840	81.5900	+0.753%	1,406,188	-0.159%
2023-04-14	80.5300	81.2700	80.3600	80.9800	+0.559%	2,007,155	+0.593%
2023-04-13	78.6400	80.8800	78.6100	80.5300	+1.872%	1,781,815	+1.155%