CHK
Chesapeake Energy Corporation Common Stock
stockNASDAQ
InactiveOct 1, 2024
81.46USD-0.960%(-0.79)3,090,144
CHK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-10-01 | 81.89 | 82.45 | 80.75 | 81.46 | -0.960% | 3,090,144 | 0.000% |
| 2024-09-30 | 82.28 | 83.72 | 81.91 | 82.25 | -0.424% | 9,905,294 | -0.960% |
| 2024-09-27 | 81.25 | 83.86 | 80.72 | 82.60 | +2.864% | 3,800,381 | -1.380% |
| 2024-09-26 | 77.85 | 80.87 | 77.41 | 80.30 | +2.633% | 4,909,946 | +1.445% |
| 2024-09-25 | 80.08 | 80.42 | 78.20 | 78.24 | -2.310% | 2,001,988 | +4.116% |
| 2024-09-24 | 81.26 | 81.26 | 79.81 | 80.09 | -0.212% | 1,866,741 | +1.711% |
| 2024-09-23 | 78.52 | 80.87 | 78.31 | 80.26 | +2.294% | 2,646,010 | +1.495% |
| 2024-09-20 | 76.69 | 79.00 | 75.90 | 78.46 | +2.468% | 3,979,066 | +3.824% |
| 2024-09-19 | 76.10 | 77.43 | 75.17 | 76.57 | +2.765% | 2,093,000 | +6.386% |
| 2024-09-18 | 73.37 | 75.75 | 73.33 | 74.51 | +1.595% | 2,054,085 | +9.328% |
| 2024-09-17 | 73.21 | 73.48 | 72.77 | 73.34 | +0.383% | 1,187,175 | +11.072% |
| 2024-09-16 | 73.61 | 74.17 | 72.70 | 73.06 | -0.219% | 1,060,807 | +11.497% |
| 2024-09-13 | 72.74 | 73.49 | 72.35 | 73.22 | +1.216% | 1,378,767 | +11.254% |
| 2024-09-12 | 72.38 | 72.67 | 71.06 | 72.34 | -0.014% | 990,791 | +12.607% |
| 2024-09-11 | 71.02 | 72.42 | 69.96 | 72.35 | +2.305% | 1,253,741 | +12.592% |
| 2024-09-10 | 70.43 | 70.78 | 69.12 | 70.72 | +0.583% | 1,386,669 | +15.187% |
| 2024-09-09 | 70.58 | 71.01 | 69.95 | 70.31 | -0.748% | 2,227,953 | +15.858% |
| 2024-09-06 | 72.19 | 73.27 | 70.75 | 70.84 | -1.611% | 4,693,482 | +14.992% |
| 2024-09-05 | 71.06 | 72.21 | 70.04 | 72.00 | +2.244% | 5,480,990 | +13.139% |
| 2024-09-04 | 72.24 | 72.90 | 70.37 | 70.42 | -2.452% | 2,041,369 | +15.677% |
| 2024-09-03 | 73.24 | 73.33 | 70.80 | 72.19 | -3.088% | 3,160,639 | +12.841% |
| 2024-08-30 | 73.54 | 74.60 | 73.38 | 74.49 | +0.676% | 1,626,135 | +9.357% |
| 2024-08-29 | 72.42 | 74.04 | 71.92 | 73.99 | +2.792% | 1,359,443 | +10.096% |
| 2024-08-28 | 72.31 | 72.41 | 70.96 | 71.98 | -1.370% | 1,348,504 | +13.170% |
| 2024-08-27 | 73.71 | 74.02 | 72.62 | 72.98 | -1.232% | 1,084,770 | +11.620% |
| 2024-08-26 | 74.30 | 75.02 | 73.67 | 73.89 | +0.613% | 1,759,326 | +10.245% |
| 2024-08-23 | 72.14 | 73.45 | 72.07 | 73.44 | +2.556% | 1,031,960 | +10.920% |
| 2024-08-22 | 72.37 | 72.81 | 71.54 | 71.61 | -1.050% | 1,472,483 | +13.755% |
| 2024-08-21 | 73.81 | 73.91 | 71.95 | 72.37 | -1.107% | 1,065,584 | +12.560% |
| 2024-08-20 | 74.00 | 74.26 | 72.53 | 73.18 | -1.348% | 1,129,584 | +11.315% |
| 2024-08-19 | 73.20 | 74.55 | 73.20 | 74.18 | +1.714% | 1,353,724 | +9.814% |
| 2024-08-16 | 72.04 | 73.20 | 72.04 | 72.93 | -0.178% | 892,471 | +11.696% |
| 2024-08-15 | 71.75 | 73.41 | 71.75 | 73.06 | +1.233% | 1,145,801 | +11.497% |
| 2024-08-14 | 72.66 | 72.66 | 71.99 | 72.17 | -0.111% | 906,925 | +12.872% |
| 2024-08-13 | 72.84 | 72.95 | 71.99 | 72.25 | -1.527% | 1,076,218 | +12.747% |
| 2024-08-12 | 72.79 | 73.96 | 72.79 | 73.37 | +1.172% | 934,727 | +11.026% |
| 2024-08-09 | 72.60 | 73.15 | 71.65 | 72.52 | +0.124% | 964,197 | +12.328% |
| 2024-08-08 | 71.47 | 73.49 | 71.45 | 72.43 | +1.287% | 1,489,493 | +12.467% |
| 2024-08-07 | 71.99 | 72.87 | 71.39 | 71.51 | +1.117% | 1,552,139 | +13.914% |
| 2024-08-06 | 71.53 | 72.17 | 70.68 | 70.72 | -0.534% | 2,095,545 | +15.187% |
| 2024-08-05 | 70.07 | 71.55 | 69.42 | 71.10 | -1.836% | 3,303,975 | +14.571% |
| 2024-08-02 | 74.78 | 74.78 | 71.47 | 72.43 | -3.478% | 4,319,956 | +12.467% |
| 2024-08-01 | 76.80 | 77.23 | 74.52 | 75.04 | -1.690% | 2,452,926 | +8.555% |
| 2024-07-31 | 76.75 | 77.27 | 76.03 | 76.33 | +0.118% | 2,255,750 | +6.721% |
| 2024-07-30 | 75.46 | 77.28 | 75.05 | 76.24 | -0.431% | 3,881,344 | +6.847% |
| 2024-07-29 | 77.83 | 77.83 | 75.96 | 76.57 | -1.568% | 3,027,701 | +6.386% |
| 2024-07-26 | 77.43 | 78.75 | 76.49 | 77.79 | +0.504% | 3,762,854 | +4.718% |
| 2024-07-25 | 77.79 | 78.32 | 77.26 | 77.40 | -0.335% | 1,832,635 | +5.245% |
| 2024-07-24 | 80.23 | 80.62 | 77.59 | 77.66 | -2.889% | 1,844,732 | +4.893% |
| 2024-07-23 | 80.79 | 80.98 | 78.95 | 79.97 | -1.708% | 1,970,111 | +1.863% |
| 2024-07-22 | 81.02 | 81.64 | 80.54 | 81.36 | +0.432% | 1,386,934 | +0.123% |
| 2024-07-19 | 80.99 | 81.24 | 79.84 | 81.01 | -0.406% | 1,551,949 | +0.555% |
| 2024-07-18 | 82.84 | 83.00 | 81.21 | 81.34 | -0.865% | 1,500,983 | +0.148% |
| 2024-07-17 | 83.01 | 84.25 | 81.93 | 82.05 | -0.942% | 2,545,837 | -0.719% |
| 2024-07-16 | 83.70 | 83.76 | 82.66 | 82.83 | -1.122% | 1,860,487 | -1.654% |
| 2024-07-15 | 83.58 | 84.25 | 83.03 | 83.77 | +0.347% | 1,279,527 | -2.758% |
| 2024-07-12 | 84.28 | 84.39 | 83.27 | 83.48 | 0.000% | 1,571,498 | -2.420% |
| 2024-07-11 | 83.56 | 84.13 | 82.76 | 83.48 | +0.554% | 1,442,982 | -2.420% |
| 2024-07-10 | 82.51 | 83.12 | 81.95 | 83.02 | +0.582% | 1,199,762 | -1.879% |
| 2024-07-09 | 82.45 | 82.81 | 81.75 | 82.54 | -0.073% | 1,776,072 | -1.308% |
| 2024-07-08 | 82.42 | 83.25 | 81.95 | 82.60 | +0.352% | 1,152,938 | -1.380% |
| 2024-07-05 | 83.31 | 83.66 | 81.80 | 82.31 | -1.578% | 1,992,266 | -1.033% |
| 2024-07-03 | 83.05 | 84.09 | 82.98 | 83.63 | +0.735% | 788,815 | -2.595% |
| 2024-07-02 | 82.67 | 83.63 | 82.18 | 83.02 | +0.630% | 1,516,825 | -1.879% |
| 2024-07-01 | 82.19 | 82.93 | 81.43 | 82.50 | +0.377% | 1,457,884 | -1.261% |
| 2024-06-28 | 83.14 | 83.31 | 81.75 | 82.19 | -0.158% | 1,761,469 | -0.888% |
| 2024-06-27 | 83.05 | 83.46 | 82.00 | 82.32 | -0.508% | 1,464,741 | -1.045% |
| 2024-06-26 | 83.40 | 83.55 | 82.31 | 82.74 | -1.052% | 1,431,300 | -1.547% |
| 2024-06-25 | 84.52 | 84.52 | 83.14 | 83.62 | -1.368% | 1,408,670 | -2.583% |
| 2024-06-24 | 83.05 | 85.33 | 82.88 | 84.78 | +2.863% | 1,968,965 | -3.916% |
| 2024-06-21 | 84.00 | 84.21 | 82.27 | 82.42 | -1.817% | 4,658,622 | -1.165% |
| 2024-06-20 | 83.68 | 84.64 | 83.25 | 83.94 | -0.006% | 1,283,493 | -2.960% |
| 2024-06-18 | 84.94 | 85.18 | 83.85 | 83.95 | -0.803% | 1,432,210 | -2.966% |
| 2024-06-17 | 85.43 | 86.14 | 84.19 | 84.63 | -0.599% | 1,485,948 | -3.746% |
| 2024-06-14 | 85.62 | 85.93 | 84.99 | 85.14 | -1.058% | 1,480,313 | -4.322% |
| 2024-06-13 | 86.64 | 87.19 | 85.30 | 86.05 | -1.285% | 1,016,869 | -5.334% |
| 2024-06-12 | 89.32 | 89.56 | 86.98 | 87.17 | -1.736% | 1,159,467 | -6.550% |
| 2024-06-11 | 88.50 | 89.50 | 87.93 | 88.71 | -0.259% | 1,027,928 | -8.173% |
| 2024-06-10 | 88.29 | 89.70 | 88.12 | 88.94 | +0.736% | 1,047,596 | -8.410% |
| 2024-06-07 | 87.62 | 88.54 | 87.49 | 88.29 | -0.023% | 1,036,583 | -7.736% |
| 2024-06-06 | 88.75 | 89.10 | 88.00 | 88.31 | -0.552% | 1,150,617 | -7.757% |
| 2024-06-05 | 88.69 | 89.19 | 87.84 | 88.80 | +0.271% | 1,357,948 | -8.266% |
| 2024-06-04 | 90.56 | 90.75 | 87.88 | 88.56 | -2.665% | 2,718,053 | -8.017% |
| 2024-06-03 | 91.47 | 92.08 | 89.79 | 90.98 | +0.060% | 2,037,436 | -10.469% |
| 2024-05-31 | 90.33 | 91.65 | 89.67 | 90.93 | +1.134% | 1,597,731 | -10.415% |
| 2024-05-30 | 89.62 | 90.66 | 89.43 | 89.91 | +0.649% | 1,273,639 | -9.398% |
| 2024-05-29 | 89.77 | 89.81 | 88.83 | 89.33 | -1.282% | 954,940 | -8.810% |
| 2024-05-28 | 90.21 | 90.89 | 89.67 | 90.49 | +0.858% | 1,239,805 | -9.979% |
| 2024-05-24 | 89.68 | 90.22 | 89.04 | 89.72 | +0.685% | 928,221 | -9.206% |
| 2024-05-23 | 90.35 | 90.80 | 88.80 | 89.11 | -0.713% | 1,358,730 | -8.585% |
| 2024-05-22 | 90.56 | 90.56 | 88.57 | 89.75 | -1.080% | 1,018,448 | -9.237% |
| 2024-05-21 | 90.94 | 91.91 | 90.33 | 90.73 | -0.950% | 1,266,299 | -10.217% |
| 2024-05-20 | 91.49 | 92.98 | 91.16 | 91.60 | -0.098% | 1,515,625 | -11.070% |
| 2024-05-17 | 91.61 | 92.06 | 90.78 | 91.69 | +0.637% | 998,277 | -11.157% |
| 2024-05-16 | 91.41 | 92.28 | 91.01 | 91.11 | -0.153% | 1,411,734 | -10.592% |
| 2024-05-15 | 90.27 | 91.42 | 89.20 | 91.25 | +0.485% | 1,858,954 | -10.729% |
| 2024-05-14 | 88.28 | 90.91 | 88.28 | 90.81 | +2.738% | 1,854,736 | -10.296% |
| 2024-05-13 | 87.46 | 88.81 | 87.05 | 88.39 | +1.458% | 1,426,934 | -7.840% |
| 2024-05-10 | 88.27 | 88.95 | 86.29 | 87.12 | -1.336% | 1,252,099 | -6.497% |
| 2024-05-09 | 88.96 | 89.23 | 88.17 | 88.30 | -0.079% | 1,368,510 | -7.746% |
| 2024-05-08 | 88.13 | 88.82 | 87.65 | 88.37 | -0.282% | 1,189,666 | -7.819% |
| 2024-05-07 | 89.08 | 90.02 | 88.58 | 88.62 | -0.516% | 1,937,217 | -8.079% |
| 2024-05-06 | 87.42 | 89.89 | 87.42 | 89.08 | +2.781% | 1,912,487 | -8.554% |
| 2024-05-03 | 86.61 | 87.16 | 85.08 | 86.67 | -0.138% | 2,820,379 | -6.011% |
| 2024-05-02 | 87.47 | 87.76 | 86.14 | 86.79 | +0.127% | 2,046,966 | -6.141% |
| 2024-05-01 | 89.70 | 89.91 | 85.97 | 86.68 | -3.560% | 3,970,277 | -6.022% |
| 2024-04-30 | 92.85 | 93.58 | 89.79 | 89.88 | -3.313% | 1,997,044 | -9.368% |
| 2024-04-29 | 91.92 | 93.15 | 91.78 | 92.96 | +0.978% | 2,155,043 | -12.371% |
| 2024-04-26 | 91.07 | 92.25 | 90.54 | 92.06 | +0.645% | 1,500,544 | -11.514% |
| 2024-04-25 | 90.55 | 91.54 | 89.89 | 91.47 | +0.860% | 1,461,090 | -10.943% |
| 2024-04-24 | 88.31 | 90.82 | 87.94 | 90.69 | +2.440% | 1,791,996 | -10.178% |
| 2024-04-23 | 87.97 | 88.95 | 87.27 | 88.53 | +0.136% | 1,180,395 | -7.986% |
| 2024-04-22 | 87.13 | 89.12 | 86.62 | 88.41 | +1.028% | 1,194,427 | -7.861% |
| 2024-04-19 | 87.14 | 88.09 | 86.67 | 87.51 | +0.218% | 1,182,765 | -6.913% |
| 2024-04-18 | 87.59 | 87.87 | 86.97 | 87.32 | +0.195% | 1,079,569 | -6.711% |
| 2024-04-17 | 87.20 | 88.37 | 86.77 | 87.15 | -0.138% | 898,333 | -6.529% |
| 2024-04-16 | 87.11 | 87.70 | 85.44 | 87.27 | -0.331% | 1,545,930 | -6.657% |
| 2024-04-15 | 88.75 | 89.24 | 87.12 | 87.56 | -1.163% | 1,626,689 | -6.967% |
| 2024-04-12 | 88.64 | 90.15 | 87.89 | 88.59 | +0.693% | 1,577,347 | -8.048% |
| 2024-04-11 | 90.06 | 90.06 | 87.20 | 87.98 | -2.244% | 2,102,871 | -7.411% |
| 2024-04-10 | 89.21 | 90.32 | 88.88 | 90.00 | +0.100% | 1,395,278 | -9.489% |
| 2024-04-09 | 90.26 | 90.74 | 88.90 | 89.91 | -0.310% | 1,194,318 | -9.398% |
| 2024-04-08 | 89.60 | 90.50 | 89.08 | 90.19 | +0.760% | 1,686,070 | -9.680% |
| 2024-04-05 | 88.77 | 89.86 | 87.99 | 89.51 | +0.213% | 1,880,073 | -8.993% |
| 2024-04-04 | 90.12 | 91.03 | 89.01 | 89.32 | -1.085% | 1,233,433 | -8.800% |
| 2024-04-03 | 89.50 | 90.32 | 88.99 | 90.30 | +1.495% | 1,483,187 | -9.790% |
| 2024-04-02 | 89.86 | 89.90 | 88.38 | 88.97 | -0.869% | 1,241,633 | -8.441% |
| 2024-04-01 | 89.34 | 90.00 | 88.50 | 89.75 | +1.036% | 1,316,798 | -9.237% |
| 2024-03-28 | 88.00 | 89.12 | 87.78 | 88.83 | +1.254% | 1,993,157 | -8.297% |
| 2024-03-27 | 85.35 | 87.87 | 85.23 | 87.73 | +2.333% | 1,619,475 | -7.147% |
| 2024-03-26 | 86.79 | 87.36 | 85.68 | 85.73 | -1.210% | 1,746,905 | -4.981% |
| 2024-03-25 | 86.55 | 87.41 | 86.24 | 86.78 | +0.545% | 1,550,866 | -6.130% |
| 2024-03-22 | 86.09 | 86.40 | 85.63 | 86.31 | +0.070% | 1,186,000 | -5.619% |
| 2024-03-21 | 86.32 | 86.91 | 86.13 | 86.25 | +0.070% | 1,669,341 | -5.554% |
| 2024-03-20 | 84.10 | 86.69 | 84.00 | 86.19 | +1.807% | 1,280,431 | -5.488% |
| 2024-03-19 | 83.52 | 84.96 | 83.16 | 84.66 | +1.414% | 1,775,327 | -3.780% |
| 2024-03-18 | 83.68 | 84.13 | 82.81 | 83.48 | +0.012% | 1,779,048 | -2.420% |
| 2024-03-15 | 84.32 | 84.87 | 83.14 | 83.47 | -1.102% | 7,173,601 | -2.408% |
| 2024-03-14 | 84.96 | 85.31 | 83.44 | 84.40 | -0.659% | 2,550,237 | -3.483% |
| 2024-03-13 | 83.75 | 85.47 | 83.75 | 84.96 | +1.457% | 2,628,039 | -4.120% |
| 2024-03-12 | 83.54 | 84.44 | 83.13 | 83.74 | +0.468% | 2,589,970 | -2.723% |
| 2024-03-11 | 81.89 | 83.51 | 81.27 | 83.35 | +1.634% | 2,699,293 | -2.268% |
| 2024-03-08 | 81.98 | 82.54 | 81.49 | 82.01 | +0.589% | 985,163 | -0.671% |
| 2024-03-07 | 81.99 | 82.17 | 81.23 | 81.53 | -0.476% | 1,226,217 | -0.086% |
| 2024-03-06 | 83.16 | 83.23 | 81.69 | 81.92 | -1.206% | 1,346,003 | -0.562% |
| 2024-03-05 | 82.33 | 83.63 | 81.91 | 82.92 | +0.607% | 2,324,884 | -1.761% |
| 2024-03-04 | 83.91 | 84.26 | 82.35 | 82.42 | -0.471% | 2,619,131 | -1.165% |
| 2024-03-01 | 83.29 | 83.67 | 82.43 | 82.81 | +0.036% | 1,539,466 | -1.630% |
| 2024-02-29 | 82.12 | 83.27 | 81.97 | 82.78 | +0.890% | 1,710,265 | -1.595% |
| 2024-02-28 | 81.61 | 82.56 | 81.23 | 82.05 | +0.134% | 1,276,862 | -0.719% |
| 2024-02-27 | 82.52 | 82.73 | 81.47 | 81.94 | -0.049% | 1,817,242 | -0.586% |
| 2024-02-26 | 82.13 | 82.74 | 81.46 | 81.98 | +0.061% | 1,640,144 | -0.634% |
| 2024-02-23 | 82.34 | 82.34 | 80.92 | 81.93 | -1.621% | 2,020,970 | -0.574% |
| 2024-02-22 | 82.34 | 83.58 | 81.38 | 83.28 | -0.680% | 2,421,106 | -2.185% |
| 2024-02-21 | 79.50 | 84.33 | 79.50 | 83.85 | +7.985% | 5,971,190 | -2.850% |
| 2024-02-20 | 78.38 | 78.94 | 77.54 | 77.65 | -1.372% | 1,984,015 | +4.907% |
| 2024-02-16 | 78.10 | 79.12 | 77.21 | 78.73 | +0.820% | 1,743,011 | +3.468% |
| 2024-02-15 | 76.57 | 79.11 | 76.00 | 78.09 | +2.953% | 2,168,827 | +4.316% |
| 2024-02-14 | 76.48 | 76.82 | 74.70 | 75.85 | -0.759% | 2,359,416 | +7.396% |
| 2024-02-13 | 76.86 | 76.99 | 75.59 | 76.43 | -1.457% | 1,989,291 | +6.581% |
| 2024-02-12 | 76.77 | 78.45 | 76.75 | 77.56 | +0.950% | 1,602,778 | +5.028% |
| 2024-02-09 | 77.07 | 77.23 | 76.39 | 76.83 | -0.569% | 1,923,779 | +6.026% |
| 2024-02-08 | 75.69 | 77.32 | 75.57 | 77.27 | +1.618% | 1,531,526 | +5.423% |
| 2024-02-07 | 76.43 | 76.88 | 75.00 | 76.04 | +0.013% | 1,879,621 | +7.128% |
| 2024-02-06 | 75.94 | 76.61 | 75.09 | 76.03 | +0.902% | 2,544,108 | +7.142% |
| 2024-02-05 | 76.11 | 76.23 | 74.76 | 75.35 | -1.619% | 1,876,653 | +8.109% |
| 2024-02-02 | 76.50 | 77.70 | 76.18 | 76.59 | -0.442% | 1,090,382 | +6.359% |
| 2024-02-01 | 77.23 | 78.12 | 76.46 | 76.93 | -0.233% | 1,640,090 | +5.888% |
| 2024-01-31 | 79.16 | 79.30 | 77.07 | 77.11 | -2.540% | 1,441,238 | +5.641% |
| 2024-01-30 | 76.99 | 79.21 | 76.78 | 79.12 | +2.117% | 1,978,673 | +2.958% |
| 2024-01-29 | 77.90 | 77.90 | 76.64 | 77.48 | -0.039% | 1,858,968 | +5.137% |
| 2024-01-26 | 77.58 | 77.96 | 75.97 | 77.51 | +0.207% | 2,082,016 | +5.096% |
| 2024-01-25 | 77.05 | 77.58 | 76.55 | 77.35 | +1.190% | 2,233,704 | +5.314% |
| 2024-01-24 | 75.36 | 76.81 | 75.02 | 76.44 | +2.070% | 2,512,945 | +6.567% |
| 2024-01-23 | 74.92 | 75.56 | 74.18 | 74.89 | -0.558% | 1,617,120 | +8.773% |
| 2024-01-22 | 75.45 | 76.23 | 74.42 | 75.31 | -0.830% | 1,803,142 | +8.166% |
| 2024-01-19 | 75.95 | 76.03 | 74.84 | 75.94 | -0.537% | 2,103,347 | +7.269% |
| 2024-01-18 | 76.97 | 76.97 | 75.41 | 76.35 | -0.831% | 2,650,915 | +6.693% |
| 2024-01-17 | 77.84 | 78.30 | 76.71 | 76.99 | -2.123% | 2,390,085 | +5.806% |
| 2024-01-16 | 82.00 | 82.38 | 78.22 | 78.66 | -5.080% | 4,122,982 | +3.560% |
| 2024-01-12 | 82.26 | 83.00 | 81.18 | 82.87 | +4.082% | 3,443,693 | -1.701% |
| 2024-01-11 | 79.97 | 82.99 | 78.60 | 79.62 | +3.161% | 7,821,771 | +2.311% |
| 2024-01-10 | 77.89 | 78.26 | 76.78 | 77.18 | -1.493% | 1,570,778 | +5.545% |
| 2024-01-09 | 79.29 | 79.29 | 77.36 | 78.35 | -0.514% | 1,892,983 | +3.969% |
| 2024-01-08 | 77.72 | 78.96 | 76.73 | 78.75 | -0.562% | 1,924,795 | +3.435% |
| 2024-01-05 | 76.85 | 80.05 | 75.72 | 79.20 | +2.911% | 5,818,459 | +2.854% |
| 2024-01-04 | 78.79 | 78.91 | 76.70 | 76.96 | -1.257% | 1,024,806 | +5.847% |
| 2024-01-03 | 76.54 | 78.10 | 76.00 | 77.94 | +1.234% | 1,071,419 | +4.516% |
| 2024-01-02 | 77.86 | 78.34 | 76.64 | 76.99 | +0.065% | 929,072 | +5.806% |
| 2023-12-29 | 77.60 | 77.84 | 76.84 | 76.94 | -0.748% | 741,532 | +5.875% |
| 2023-12-28 | 78.27 | 78.87 | 77.48 | 77.52 | -0.743% | 1,174,186 | +5.083% |
| 2023-12-27 | 77.95 | 78.39 | 77.52 | 78.10 | +0.192% | 1,165,947 | +4.302% |
| 2023-12-26 | 77.16 | 78.32 | 77.08 | 77.95 | +0.867% | 875,620 | +4.503% |
| 2023-12-22 | 77.22 | 77.80 | 76.48 | 77.28 | -0.065% | 1,440,817 | +5.409% |
| 2023-12-21 | 75.68 | 77.35 | 75.35 | 77.33 | +2.860% | 1,626,837 | +5.341% |
| 2023-12-20 | 76.85 | 77.68 | 75.12 | 75.18 | -2.262% | 2,145,941 | +8.353% |
| 2023-12-19 | 75.97 | 77.16 | 75.46 | 76.92 | +0.813% | 1,595,016 | +5.902% |
| 2023-12-18 | 77.18 | 77.45 | 76.11 | 76.30 | +0.699% | 1,513,056 | +6.763% |
| 2023-12-15 | 75.42 | 75.98 | 74.75 | 75.77 | 0.000% | 3,448,387 | +7.510% |
| 2023-12-14 | 75.05 | 76.69 | 74.64 | 75.77 | +1.094% | 1,939,845 | +7.510% |
| 2023-12-13 | 73.84 | 75.08 | 73.20 | 74.95 | +1.613% | 2,239,147 | +8.686% |
| 2023-12-12 | 73.70 | 74.58 | 73.14 | 73.76 | -1.784% | 1,808,539 | +10.439% |
| 2023-12-11 | 73.42 | 75.12 | 72.84 | 75.10 | +0.067% | 1,233,390 | +8.469% |
| 2023-12-08 | 75.16 | 76.30 | 74.21 | 75.05 | +0.013% | 1,543,807 | +8.541% |
| 2023-12-07 | 74.34 | 75.22 | 73.87 | 75.04 | +1.474% | 2,202,108 | +8.555% |
| 2023-12-06 | 75.91 | 76.67 | 73.89 | 73.95 | -3.194% | 2,383,831 | +10.156% |
| 2023-12-05 | 78.69 | 78.69 | 76.39 | 76.39 | -2.464% | 1,191,944 | +6.637% |
| 2023-12-04 | 79.64 | 80.12 | 78.01 | 78.32 | -2.829% | 1,595,297 | +4.009% |
| 2023-12-01 | 79.95 | 81.15 | 79.80 | 80.60 | +0.361% | 1,247,000 | +1.067% |
| 2023-11-30 | 80.58 | 81.67 | 79.35 | 80.31 | +0.683% | 2,007,703 | +1.432% |
| 2023-11-29 | 81.50 | 81.50 | 79.72 | 79.77 | -1.500% | 1,436,175 | +2.125% |
| 2023-11-28 | 81.84 | 81.84 | 80.50 | 80.98 | -0.711% | 1,647,660 | +0.593% |
| 2023-11-27 | 81.45 | 81.81 | 80.59 | 81.56 | -0.718% | 1,473,383 | -0.123% |
| 2023-11-24 | 81.50 | 82.90 | 81.47 | 82.15 | +0.416% | 556,859 | -0.840% |
| 2023-11-22 | 80.39 | 82.70 | 79.94 | 81.81 | +0.171% | 985,231 | -0.428% |
| 2023-11-21 | 81.61 | 82.13 | 80.19 | 81.67 | -0.110% | 1,616,237 | -0.257% |
| 2023-11-20 | 81.24 | 82.32 | 80.80 | 81.76 | +0.221% | 949,918 | -0.367% |
| 2023-11-17 | 81.59 | 82.61 | 81.19 | 81.58 | +0.555% | 1,164,086 | -0.147% |
| 2023-11-16 | 82.41 | 83.16 | 80.35 | 81.13 | -2.547% | 2,017,546 | +0.407% |
| 2023-11-15 | 81.21 | 83.71 | 80.98 | 83.25 | +2.097% | 1,666,840 | -2.150% |
| 2023-11-14 | 80.15 | 81.87 | 80.00 | 81.54 | +1.912% | 1,093,251 | -0.098% |
| 2023-11-13 | 80.15 | 80.85 | 79.33 | 80.01 | +1.163% | 1,257,140 | +1.812% |
| 2023-11-10 | 81.00 | 81.17 | 78.27 | 79.09 | -1.739% | 2,232,195 | +2.997% |
| 2023-11-09 | 81.58 | 81.97 | 80.42 | 80.49 | -1.118% | 953,502 | +1.205% |
| 2023-11-08 | 82.15 | 83.00 | 81.37 | 81.40 | -1.441% | 1,602,097 | +0.074% |
| 2023-11-07 | 84.37 | 84.58 | 81.49 | 82.59 | -3.086% | 2,276,562 | -1.368% |
| 2023-11-06 | 88.66 | 89.09 | 84.88 | 85.22 | -4.633% | 2,892,444 | -4.412% |
| 2023-11-03 | 89.17 | 89.95 | 88.64 | 89.36 | +0.744% | 1,617,651 | -8.841% |
| 2023-11-02 | 86.91 | 88.95 | 86.65 | 88.70 | +2.060% | 1,615,373 | -8.162% |
| 2023-11-01 | 88.00 | 88.75 | 84.29 | 86.91 | +0.964% | 2,232,981 | -6.271% |
| 2023-10-31 | 86.32 | 86.75 | 85.47 | 86.08 | +0.561% | 1,509,300 | -5.367% |
| 2023-10-30 | 85.29 | 85.90 | 84.46 | 85.60 | -0.221% | 1,337,850 | -4.836% |
| 2023-10-27 | 86.85 | 87.49 | 84.98 | 85.79 | -1.481% | 1,048,907 | -5.047% |
| 2023-10-26 | 85.47 | 87.61 | 84.25 | 87.08 | +0.496% | 1,167,453 | -6.454% |
| 2023-10-25 | 87.13 | 87.29 | 85.25 | 86.65 | -0.322% | 1,787,322 | -5.990% |
| 2023-10-24 | 87.73 | 87.75 | 86.17 | 86.93 | +0.092% | 1,054,422 | -6.292% |
| 2023-10-23 | 87.18 | 87.61 | 86.25 | 86.85 | -1.329% | 1,679,077 | -6.206% |
| 2023-10-20 | 88.83 | 88.88 | 87.61 | 88.02 | -0.845% | 954,877 | -7.453% |
| 2023-10-19 | 88.81 | 89.97 | 88.13 | 88.77 | -0.671% | 1,831,828 | -8.235% |
| 2023-10-18 | 89.88 | 89.88 | 88.00 | 89.37 | -0.246% | 2,238,066 | -8.851% |
| 2023-10-17 | 89.09 | 91.00 | 87.07 | 89.59 | +0.663% | 4,885,419 | -9.075% |
| 2023-10-16 | 89.12 | 89.27 | 87.41 | 89.00 | +0.090% | 986,428 | -8.472% |
| 2023-10-13 | 89.75 | 89.92 | 88.87 | 88.92 | 0.000% | 1,280,659 | -8.390% |
| 2023-10-12 | 88.56 | 89.17 | 87.85 | 88.92 | +0.816% | 1,292,170 | -8.390% |
| 2023-10-11 | 88.03 | 88.57 | 86.81 | 88.20 | -0.609% | 1,625,047 | -7.642% |
| 2023-10-10 | 89.10 | 89.77 | 88.09 | 88.74 | -0.404% | 1,522,833 | -8.204% |
| 2023-10-09 | 88.68 | 89.60 | 88.40 | 89.10 | +2.085% | 1,840,515 | -8.575% |
| 2023-10-06 | 84.62 | 88.07 | 84.13 | 87.28 | +3.930% | 2,030,247 | -6.668% |
| 2023-10-05 | 81.75 | 84.24 | 81.57 | 83.98 | +2.178% | 1,398,910 | -3.001% |
| 2023-10-04 | 82.58 | 82.58 | 80.75 | 82.19 | -0.940% | 1,626,242 | -0.888% |
| 2023-10-03 | 83.46 | 84.12 | 81.90 | 82.97 | -0.801% | 1,368,532 | -1.820% |
| 2023-10-02 | 85.97 | 85.97 | 83.02 | 83.64 | -3.004% | 1,270,772 | -2.606% |
| 2023-09-29 | 86.90 | 87.06 | 85.83 | 86.23 | -0.565% | 934,048 | -5.532% |
| 2023-09-28 | 85.46 | 87.19 | 85.46 | 86.72 | +1.285% | 907,946 | -6.065% |
| 2023-09-27 | 84.00 | 86.03 | 83.96 | 85.62 | +3.057% | 1,271,948 | -4.859% |
| 2023-09-26 | 82.13 | 83.43 | 82.07 | 83.08 | -0.012% | 1,171,584 | -1.950% |
| 2023-09-25 | 81.92 | 83.42 | 81.86 | 83.09 | +1.243% | 702,326 | -1.962% |
| 2023-09-22 | 82.79 | 83.64 | 81.84 | 82.07 | -0.762% | 1,000,262 | -0.743% |
| 2023-09-21 | 83.87 | 84.21 | 82.29 | 82.70 | -1.324% | 1,480,259 | -1.499% |
| 2023-09-20 | 83.84 | 84.97 | 83.69 | 83.81 | -1.016% | 753,195 | -2.804% |
| 2023-09-19 | 86.18 | 86.67 | 84.31 | 84.67 | -0.715% | 973,631 | -3.791% |
| 2023-09-18 | 85.70 | 85.78 | 84.78 | 85.28 | -0.199% | 1,121,160 | -4.479% |
| 2023-09-15 | 87.17 | 87.17 | 84.84 | 85.45 | -2.376% | 2,615,378 | -4.669% |
| 2023-09-14 | 88.45 | 88.69 | 87.08 | 87.53 | +0.321% | 1,498,960 | -6.935% |
| 2023-09-13 | 88.61 | 88.77 | 86.76 | 87.25 | -1.077% | 1,453,627 | -6.636% |
| 2023-09-12 | 88.47 | 89.05 | 87.83 | 88.20 | +0.892% | 1,360,714 | -7.642% |
| 2023-09-11 | 89.24 | 89.31 | 87.23 | 87.42 | -1.209% | 1,124,462 | -6.818% |
| 2023-09-08 | 88.31 | 89.10 | 88.15 | 88.49 | +0.970% | 1,460,065 | -7.944% |
| 2023-09-07 | 88.26 | 88.88 | 87.32 | 87.64 | -0.860% | 1,852,187 | -7.052% |
| 2023-09-06 | 88.13 | 89.24 | 87.92 | 88.40 | -0.406% | 1,960,205 | -7.851% |
| 2023-09-05 | 89.88 | 90.60 | 88.63 | 88.76 | -1.662% | 1,719,662 | -8.224% |
| 2023-09-01 | 89.43 | 90.46 | 89.11 | 90.26 | +2.324% | 1,753,989 | -9.750% |
| 2023-08-31 | 87.99 | 88.56 | 87.64 | 88.21 | +0.467% | 1,440,179 | -7.652% |
| 2023-08-30 | 86.41 | 87.98 | 86.11 | 87.80 | +1.667% | 1,466,017 | -7.221% |
| 2023-08-29 | 85.47 | 86.43 | 84.89 | 86.36 | +1.041% | 853,621 | -5.674% |
| 2023-08-28 | 86.00 | 86.58 | 85.31 | 85.47 | +0.399% | 1,147,714 | -4.692% |
| 2023-08-25 | 84.99 | 85.61 | 83.92 | 85.13 | +0.722% | 1,061,704 | -4.311% |
| 2023-08-24 | 84.62 | 86.10 | 84.07 | 84.52 | -0.448% | 1,470,844 | -3.620% |
| 2023-08-23 | 85.45 | 85.59 | 84.84 | 84.90 | -1.359% | 1,476,382 | -4.052% |
| 2023-08-22 | 86.81 | 87.57 | 85.81 | 86.07 | -0.818% | 2,087,524 | -5.356% |
| 2023-08-21 | 85.93 | 87.37 | 85.93 | 86.78 | +0.989% | 2,515,490 | -6.130% |
| 2023-08-18 | 85.56 | 86.28 | 85.01 | 85.93 | -0.371% | 20,398,459 | -5.202% |
| 2023-08-17 | 87.50 | 88.16 | 86.15 | 86.25 | +4.444% | 8,740,046 | -5.554% |
| 2023-08-16 | 81.62 | 82.80 | 81.37 | 82.58 | -0.350% | 2,018,390 | -1.356% |
| 2023-08-15 | 83.50 | 83.77 | 82.58 | 82.87 | -1.731% | 1,366,032 | -1.701% |
| 2023-08-14 | 85.10 | 85.10 | 83.87 | 84.33 | -0.730% | 1,315,915 | -3.403% |
| 2023-08-11 | 85.31 | 86.09 | 84.57 | 84.95 | -0.550% | 1,230,094 | -4.108% |
| 2023-08-10 | 87.66 | 88.44 | 85.19 | 85.42 | -2.689% | 1,344,002 | -4.636% |
| 2023-08-09 | 89.01 | 89.06 | 87.61 | 87.78 | +0.665% | 1,561,938 | -7.200% |
| 2023-08-08 | 85.69 | 87.65 | 85.19 | 87.20 | +0.345% | 1,922,063 | -6.583% |
| 2023-08-07 | 86.06 | 87.57 | 85.46 | 86.90 | +1.792% | 1,379,440 | -6.260% |
| 2023-08-04 | 84.77 | 86.73 | 84.37 | 85.37 | +1.607% | 1,704,563 | -4.580% |
| 2023-08-03 | 83.09 | 85.04 | 81.96 | 84.02 | +1.855% | 1,313,545 | -3.047% |
| 2023-08-02 | 84.00 | 84.00 | 81.10 | 82.49 | -2.321% | 2,321,436 | -1.249% |
| 2023-08-01 | 83.36 | 84.47 | 82.16 | 84.45 | +0.130% | 2,037,914 | -3.541% |
| 2023-07-31 | 85.00 | 85.08 | 83.75 | 84.34 | -0.166% | 1,079,289 | -3.415% |
| 2023-07-28 | 83.26 | 84.96 | 82.45 | 84.48 | +2.824% | 3,016,919 | -3.575% |
| 2023-07-27 | 83.68 | 84.12 | 81.84 | 82.16 | -1.392% | 998,976 | -0.852% |
| 2023-07-26 | 82.00 | 83.45 | 81.81 | 83.32 | +0.531% | 817,903 | -2.232% |
| 2023-07-25 | 83.35 | 83.43 | 82.22 | 82.88 | -0.647% | 1,172,388 | -1.713% |
| 2023-07-24 | 83.45 | 83.97 | 83.03 | 83.42 | +0.397% | 879,152 | -2.350% |
| 2023-07-21 | 83.99 | 83.99 | 83.00 | 83.09 | -0.455% | 752,553 | -1.962% |
| 2023-07-20 | 83.18 | 83.73 | 82.23 | 83.47 | +1.619% | 915,772 | -2.408% |
| 2023-07-19 | 81.52 | 83.01 | 81.46 | 82.14 | +0.773% | 1,141,312 | -0.828% |
| 2023-07-18 | 81.17 | 83.04 | 81.01 | 81.51 | +0.816% | 1,322,130 | -0.061% |
| 2023-07-17 | 80.92 | 81.41 | 79.74 | 80.85 | -0.333% | 1,482,861 | +0.754% |
| 2023-07-14 | 83.25 | 83.41 | 80.85 | 81.12 | -2.734% | 1,272,158 | +0.419% |
| 2023-07-13 | 84.19 | 84.98 | 82.97 | 83.40 | -0.844% | 1,151,440 | -2.326% |
| 2023-07-12 | 84.27 | 84.98 | 83.67 | 84.11 | -0.142% | 1,270,920 | -3.151% |
| 2023-07-11 | 83.27 | 84.97 | 82.96 | 84.23 | +1.678% | 1,191,678 | -3.289% |
| 2023-07-10 | 82.76 | 83.01 | 81.90 | 82.84 | +0.840% | 1,143,685 | -1.666% |
| 2023-07-07 | 81.35 | 83.41 | 81.13 | 82.15 | +1.046% | 1,575,830 | -0.840% |
| 2023-07-06 | 82.90 | 83.03 | 80.35 | 81.30 | -2.413% | 908,373 | +0.197% |
| 2023-07-05 | 84.19 | 84.19 | 82.90 | 83.31 | -0.573% | 823,123 | -2.221% |
| 2023-07-03 | 83.70 | 84.74 | 83.57 | 83.79 | +0.131% | 421,642 | -2.781% |
| 2023-06-30 | 84.18 | 84.67 | 82.73 | 83.68 | -0.381% | 1,348,616 | -2.653% |
| 2023-06-29 | 81.53 | 84.03 | 81.29 | 84.00 | +3.308% | 1,454,696 | -3.024% |
| 2023-06-28 | 82.25 | 82.42 | 81.20 | 81.31 | -0.623% | 856,133 | +0.184% |
| 2023-06-27 | 81.00 | 82.45 | 80.20 | 81.82 | +0.442% | 1,114,995 | -0.440% |
| 2023-06-26 | 80.77 | 82.37 | 80.77 | 81.46 | +1.080% | 1,135,325 | 0.000% |
| 2023-06-23 | 80.01 | 81.25 | 79.99 | 80.59 | -0.604% | 1,315,076 | +1.080% |
| 2023-06-22 | 80.87 | 81.29 | 80.00 | 81.08 | -0.953% | 809,267 | +0.469% |
| 2023-06-21 | 80.98 | 82.80 | 80.93 | 81.86 | +1.049% | 978,772 | -0.489% |
| 2023-06-20 | 82.07 | 82.34 | 80.15 | 81.01 | -1.639% | 1,257,678 | +0.555% |
| 2023-06-16 | 81.80 | 82.97 | 81.75 | 82.36 | +1.018% | 1,057,027 | -1.093% |
| 2023-06-15 | 80.12 | 83.37 | 80.00 | 81.53 | +2.219% | 1,260,566 | -0.086% |
| 2023-06-14 | 80.80 | 81.18 | 79.14 | 79.76 | -0.993% | 984,690 | +2.131% |
| 2023-06-13 | 79.97 | 81.34 | 79.73 | 80.56 | +2.052% | 1,135,673 | +1.117% |
| 2023-06-12 | 79.00 | 79.66 | 78.26 | 78.94 | -1.202% | 743,768 | +3.192% |
| 2023-06-09 | 81.25 | 81.45 | 79.64 | 79.90 | -1.819% | 1,029,352 | +1.952% |
| 2023-06-08 | 81.46 | 81.46 | 79.82 | 81.38 | +0.172% | 945,116 | +0.098% |
| 2023-06-07 | 79.84 | 82.05 | 79.54 | 81.24 | +2.679% | 1,635,745 | +0.271% |
| 2023-06-06 | 77.00 | 79.47 | 76.67 | 79.12 | +1.841% | 833,943 | +2.958% |
| 2023-06-05 | 81.00 | 81.00 | 77.38 | 77.69 | -2.436% | 1,168,305 | +4.853% |
| 2023-06-02 | 77.15 | 80.22 | 76.89 | 79.63 | +4.570% | 1,292,965 | +2.298% |
| 2023-06-01 | 75.56 | 76.79 | 75.24 | 76.15 | +1.196% | 1,172,766 | +6.973% |
| 2023-05-31 | 74.53 | 76.44 | 74.53 | 75.25 | -0.358% | 1,689,562 | +8.252% |
| 2023-05-30 | 76.39 | 76.50 | 74.16 | 75.52 | -2.718% | 1,556,855 | +7.865% |
| 2023-05-26 | 78.96 | 79.09 | 76.78 | 77.63 | -1.684% | 1,067,763 | +4.934% |
| 2023-05-25 | 78.82 | 79.67 | 78.38 | 78.96 | -1.263% | 1,079,391 | +3.166% |
| 2023-05-24 | 81.50 | 81.50 | 79.83 | 79.97 | -1.003% | 1,086,472 | +1.863% |
| 2023-05-23 | 82.89 | 82.91 | 80.57 | 80.78 | -1.271% | 1,298,090 | +0.842% |
| 2023-05-22 | 80.07 | 82.28 | 79.73 | 81.82 | +0.739% | 1,721,052 | -0.440% |
| 2023-05-19 | 82.86 | 83.05 | 80.86 | 81.22 | -1.228% | 1,519,927 | +0.295% |
| 2023-05-18 | 77.76 | 82.33 | 77.56 | 82.23 | +5.073% | 2,336,125 | -0.936% |
| 2023-05-17 | 79.46 | 79.60 | 77.53 | 78.26 | -2.151% | 1,806,402 | +4.089% |
| 2023-05-16 | 82.07 | 82.58 | 79.69 | 79.98 | -2.475% | 1,616,416 | +1.850% |
| 2023-05-15 | 80.76 | 82.39 | 80.14 | 82.01 | +2.795% | 1,638,031 | -0.671% |
| 2023-05-12 | 78.12 | 79.95 | 77.04 | 79.78 | +3.262% | 1,352,187 | +2.106% |
| 2023-05-11 | 76.97 | 77.83 | 76.80 | 77.26 | -0.566% | 831,548 | +5.436% |
| 2023-05-10 | 78.78 | 78.86 | 76.84 | 77.70 | -0.499% | 1,101,992 | +4.839% |
| 2023-05-09 | 78.00 | 78.42 | 77.26 | 78.09 | -0.294% | 2,007,469 | +4.316% |
| 2023-05-08 | 80.24 | 80.75 | 77.99 | 78.32 | -0.407% | 1,354,982 | +4.009% |
| 2023-05-05 | 79.21 | 80.24 | 77.78 | 78.64 | +2.170% | 1,431,379 | +3.586% |
| 2023-05-04 | 77.10 | 78.67 | 76.19 | 76.97 | -0.078% | 1,828,731 | +5.833% |
| 2023-05-03 | 76.83 | 78.78 | 74.83 | 77.03 | -3.845% | 2,402,865 | +5.751% |
| 2023-05-02 | 80.74 | 81.29 | 78.41 | 80.11 | -2.590% | 2,019,576 | +1.685% |
| 2023-05-01 | 81.71 | 82.96 | 81.34 | 82.24 | -0.532% | 1,044,713 | -0.948% |
| 2023-04-28 | 80.77 | 83.28 | 80.46 | 82.68 | +2.887% | 1,433,007 | -1.476% |
| 2023-04-27 | 79.33 | 81.00 | 78.86 | 80.36 | +1.298% | 1,191,618 | +1.369% |
| 2023-04-26 | 79.01 | 79.76 | 77.83 | 79.33 | -0.614% | 1,311,435 | +2.685% |
| 2023-04-25 | 81.55 | 81.56 | 79.35 | 79.82 | -3.213% | 1,281,923 | +2.055% |
| 2023-04-24 | 81.07 | 82.74 | 80.70 | 82.47 | +2.004% | 1,016,062 | -1.225% |
| 2023-04-21 | 80.91 | 81.25 | 79.90 | 80.85 | -0.173% | 1,095,965 | +0.754% |
| 2023-04-20 | 80.27 | 81.01 | 79.76 | 80.99 | +0.074% | 1,071,751 | +0.580% |
| 2023-04-19 | 80.00 | 81.35 | 79.68 | 80.93 | -0.529% | 764,411 | +0.655% |
| 2023-04-18 | 81.55 | 82.00 | 80.68 | 81.36 | -0.282% | 930,297 | +0.123% |
| 2023-04-17 | 82.00 | 82.19 | 81.18 | 81.59 | +0.753% | 1,406,188 | -0.159% |
| 2023-04-14 | 80.53 | 81.27 | 80.36 | 80.98 | +0.559% | 2,007,155 | +0.593% |
| 2023-04-13 | 78.64 | 80.88 | 78.61 | 80.53 | 0.000% | 1,781,815 | +1.155% |