Dark

PXD
Pioneer Natural Resource Co.
stock NYSE

Inactive

May 2, 2024

269.62USD+0.732%(+1.96)4,935,257

Pre-market

0.00USD-100.000%(-267.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-02	269.4700	272.2300	269.1400	269.6200	+0.732%	4,935,257	0.000%
2024-05-01	268.7500	271.7200	263.6900	267.6600	-0.616%	6,334,677	+0.732%
2024-04-30	273.2800	274.3100	268.9600	269.3200	-1.564%	2,086,573	+0.111%
2024-04-29	267.6600	274.0900	267.6600	273.6000	+1.759%	2,045,207	-1.455%
2024-04-26	273.0000	273.0000	265.0200	268.8700	-2.282%	2,059,204	+0.279%
2024-04-25	276.5000	277.3500	272.1200	275.1500	-0.134%	1,788,446	-2.010%
2024-04-24	274.3000	276.0700	271.7500	275.5200	+0.105%	1,560,582	-2.141%
2024-04-23	272.9300	275.5600	270.7700	275.2300	+0.629%	1,874,579	-2.038%
2024-04-22	269.0400	274.8000	266.7900	273.5100	+1.184%	2,043,564	-1.422%
2024-04-19	269.4000	273.3000	268.6500	270.3100	+0.873%	2,900,079	-0.255%
2024-04-18	269.2300	270.1500	267.2600	267.9700	+0.067%	1,413,247	+0.616%
2024-04-17	266.8400	269.3100	264.6300	267.7900	+0.198%	1,151,280	+0.683%
2024-04-16	269.0000	270.3500	265.4300	267.2600	-0.647%	1,818,915	+0.883%
2024-04-15	273.2700	273.7600	268.8600	269.0000	-0.665%	1,404,381	+0.230%
2024-04-12	277.0000	278.8300	269.5501	270.8000	-1.434%	1,962,883	-0.436%
2024-04-11	275.5000	275.6800	271.1658	274.7400	-0.211%	1,494,738	-1.864%
2024-04-10	271.9600	275.8300	271.6400	275.3200	+1.116%	1,241,880	-2.070%
2024-04-09	271.6900	272.9300	270.4300	272.2800	+0.654%	222,073	-0.977%
2024-04-08	273.3000	273.4800	270.2900	270.5100	-0.832%	1,971,658	-0.329%
2024-04-05	271.0000	274.6700	269.7300	272.7800	+1.090%	1,882,251	-1.158%
2024-04-04	269.8100	270.3500	268.0715	269.8400	+0.041%	1,288,455	-0.082%
2024-04-03	269.9800	270.3900	268.0300	269.7300	+0.104%	1,550,656	-0.041%
2024-04-02	265.2900	269.8850	264.6401	269.4500	+2.080%	1,395,097	+0.063%
2024-04-01	262.3100	264.7200	260.7700	263.9600	+0.556%	1,304,421	+2.144%
2024-03-28	261.4500	263.0800	260.2400	262.5000	+0.962%	2,215,808	+2.712%
2024-03-27	255.4400	260.1100	255.4400	260.0000	+1.226%	869,385	+3.700%
2024-03-26	258.4600	259.1700	255.9600	256.8500	-0.527%	1,123,076	+4.972%
2024-03-25	255.5300	260.4200	255.5300	258.2100	+1.049%	1,124,820	+4.419%
2024-03-22	255.5600	255.9499	254.0300	255.5300	+0.039%	742,410	+5.514%
2024-03-21	253.9600	256.3600	253.3900	255.4300	+0.555%	1,125,030	+5.555%
2024-03-20	253.1100	255.0000	252.2550	254.0200	-0.126%	930,666	+6.141%
2024-03-19	251.9500	255.2300	251.7850	254.3400	+0.949%	892,013	+6.008%
2024-03-18	251.1900	254.0800	250.0000	251.9500	+0.796%	1,826,604	+7.013%
2024-03-15	249.3800	252.4000	249.0700	249.9600	-0.204%	6,158,220	+7.865%
2024-03-14	246.2800	250.6300	246.2800	250.4700	+1.929%	1,857,871	+7.646%
2024-03-13	245.1800	247.6100	245.1800	245.7300	+0.961%	1,733,208	+9.722%
2024-03-12	245.0000	245.4200	242.9000	243.3900	-0.511%	1,689,386	+10.777%
2024-03-11	242.7200	244.8600	241.4800	244.6400	+0.460%	1,498,157	+10.211%
2024-03-08	241.3200	243.5500	240.2700	243.5200	+0.887%	1,966,183	+10.718%
2024-03-07	239.5500	242.8450	239.4750	241.3800	+0.550%	2,061,451	+11.699%
2024-03-06	239.3500	241.8399	238.5000	240.0600	+1.184%	2,134,085	+12.314%
2024-03-05	234.3600	238.7900	234.3500	237.2500	+1.086%	2,367,107	+13.644%
2024-03-04	237.4900	237.5000	234.2000	234.7000	-1.083%	2,223,864	+14.879%
2024-03-01	234.7500	238.4300	234.7039	237.2700	+0.884%	2,191,650	+13.634%
2024-02-29	235.4500	236.1400	234.2000	235.1900	+0.162%	3,009,000	+14.639%
2024-02-28	234.2500	236.6900	232.8800	234.8100	+0.453%	2,345,164	+14.825%
2024-02-27	235.0000	235.8150	232.7500	233.7500	-0.090%	2,200,153	+15.345%
2024-02-26	232.2700	234.9300	230.7450	233.9600	+0.637%	1,946,249	+15.242%
2024-02-23	231.5900	233.2500	229.7900	232.4800	-0.616%	2,129,048	+15.976%
2024-02-22	231.8900	234.9700	230.2700	233.9200	+0.077%	3,161,212	+15.262%
2024-02-21	229.8500	233.8400	229.2700	233.7400	+2.008%	3,507,015	+15.350%
2024-02-20	231.5700	232.1100	228.8200	229.1400	-1.049%	3,728,380	+17.666%
2024-02-16	232.0000	234.1200	231.0000	231.5700	+0.009%	2,683,874	+16.431%
2024-02-15	224.4800	232.1600	224.4800	231.5500	+2.751%	3,283,847	+16.441%
2024-02-14	227.6300	229.5000	224.6350	225.3500	-0.644%	2,200,762	+19.645%
2024-02-13	230.4300	231.1300	225.7300	226.8100	-1.103%	1,742,376	+18.875%
2024-02-12	227.7000	230.0900	227.5700	229.3400	+0.933%	2,387,207	+17.563%
2024-02-09	231.7300	233.4000	226.8300	227.2200	-1.959%	1,544,333	+18.660%
2024-02-08	228.0000	232.4500	227.6500	231.7600	+1.756%	1,511,330	+16.336%
2024-02-07	228.0500	229.1800	225.8450	227.7600	-0.127%	1,378,497	+18.379%
2024-02-06	227.1000	230.0000	226.1000	228.0500	+0.836%	1,700,963	+18.228%
2024-02-05	226.4000	227.9400	224.2000	226.1600	-0.576%	2,185,035	+19.216%
2024-02-02	230.2900	231.7000	226.6600	227.4700	-0.473%	1,899,117	+18.530%
2024-02-01	230.4700	231.9800	226.8800	228.5500	-0.557%	2,302,138	+17.970%
2024-01-31	233.8500	234.2900	229.4800	229.8300	-1.841%	2,396,815	+17.313%
2024-01-30	229.2900	234.3800	228.5250	234.1400	+1.619%	1,957,381	+15.153%
2024-01-29	229.6600	230.7400	227.9700	230.4100	-0.013%	1,850,102	+17.017%
2024-01-26	227.8600	230.5800	226.5000	230.4400	+0.951%	2,344,042	+17.002%
2024-01-25	223.8500	228.5200	222.9700	228.2700	+2.382%	2,089,888	+18.115%
2024-01-24	220.3900	222.9600	218.9000	222.9600	+1.743%	1,602,036	+20.928%
2024-01-23	215.9400	220.2400	215.9000	219.1400	+1.224%	2,112,825	+23.036%
2024-01-22	216.0000	216.8800	214.2300	216.4900	-0.157%	2,844,459	+24.542%
2024-01-19	216.5100	217.1100	215.7700	216.8300	+0.092%	3,348,620	+24.346%
2024-01-18	217.0000	217.3100	214.9201	216.6300	-0.226%	2,825,274	+24.461%
2024-01-17	216.2200	219.2100	215.7700	217.1200	-0.408%	2,402,292	+24.180%
2024-01-16	222.9300	223.6900	218.0100	218.0100	-2.539%	1,707,339	+23.673%
2024-01-12	223.9900	225.1800	221.7500	223.6900	+1.507%	2,018,616	+20.533%
2024-01-11	222.1300	222.9500	220.3400	220.3700	-0.294%	1,960,756	+22.349%
2024-01-10	223.1500	223.1700	220.0400	221.0200	-0.946%	1,447,858	+21.989%
2024-01-09	226.5200	227.0000	222.3150	223.1300	-1.423%	1,712,939	+20.835%
2024-01-08	226.1000	226.4100	222.2000	226.3500	-1.621%	2,208,197	+19.116%
2024-01-05	231.6400	232.2150	229.2700	230.0800	+0.200%	1,571,799	+17.185%
2024-01-04	234.0000	235.0100	229.2950	229.6200	-1.183%	1,588,931	+17.420%
2024-01-03	229.8800	232.8000	228.6400	232.3700	+0.908%	2,450,545	+16.030%
2024-01-02	227.0200	231.7950	226.8800	230.2800	+2.401%	2,119,921	+17.084%
2023-12-29	225.9700	226.1000	223.8000	224.8800	+0.013%	2,197,135	+19.895%
2023-12-28	227.3000	228.5700	224.8500	224.8500	-1.739%	2,005,111	+19.911%
2023-12-27	229.0600	230.5500	227.9800	228.8300	-0.504%	1,146,649	+17.825%
2023-12-26	230.4300	231.5500	229.8250	229.9900	+0.595%	1,599,292	+17.231%
2023-12-22	230.5900	231.3100	228.6100	228.6300	-0.048%	2,031,916	+17.929%
2023-12-21	227.6900	229.0500	226.7500	228.7400	+0.758%	1,395,023	+17.872%
2023-12-20	232.4600	233.1900	226.9600	227.0200	-1.927%	2,632,670	+18.765%
2023-12-19	229.1000	232.2000	228.9100	231.4800	+1.176%	1,864,239	+16.477%
2023-12-18	230.1800	232.1500	228.7400	228.7900	+0.722%	1,771,268	+17.846%
2023-12-15	226.7100	227.3950	225.6100	227.1500	-0.569%	3,951,497	+18.697%
2023-12-14	224.1200	229.7441	224.1200	228.4500	+2.619%	2,835,881	+18.021%
2023-12-13	219.9100	222.9850	219.6600	222.6200	+1.062%	2,861,760	+21.112%
2023-12-12	221.7200	221.8350	219.2800	220.2800	-1.410%	2,462,436	+22.399%
2023-12-11	223.0500	224.3100	221.5400	223.4300	+0.170%	2,006,169	+20.673%
2023-12-08	222.5900	223.5500	221.3900	223.0500	+1.111%	2,279,922	+20.879%
2023-12-07	223.0000	226.3700	219.7400	220.6000	-0.662%	3,956,924	+22.221%
2023-12-06	224.3600	226.5000	221.2300	222.0700	-1.643%	3,839,115	+21.412%
2023-12-05	230.6800	230.6800	225.5200	225.7800	-1.984%	2,456,301	+19.417%
2023-12-04	230.5500	232.8200	229.0201	230.3500	-0.775%	2,503,678	+17.048%
2023-12-01	231.0000	234.9500	230.3900	232.1500	+0.220%	1,806,426	+16.140%
2023-11-30	231.9800	234.9799	228.9100	231.6400	+0.766%	2,124,303	+16.396%
2023-11-29	233.8400	234.9500	228.7400	229.8800	-2.639%	2,481,933	+17.287%
2023-11-28	237.7000	238.5000	236.0600	236.1100	-0.123%	2,297,436	+14.193%
2023-11-27	236.9300	237.1700	234.4500	236.4000	-0.543%	2,391,182	+14.052%
2023-11-24	236.0000	239.5400	235.6600	237.6900	+0.610%	689,692	+13.433%
2023-11-22	232.9500	236.4600	231.6200	236.2500	-0.380%	1,613,654	+14.125%
2023-11-21	236.9800	237.8900	234.8000	237.1500	-0.093%	2,205,016	+13.692%
2023-11-20	239.2400	240.0000	237.2400	237.3700	-0.332%	1,940,965	+13.586%
2023-11-17	234.1000	239.1601	233.2300	238.1600	+2.501%	1,826,242	+13.210%
2023-11-16	233.0700	234.2900	230.4100	232.3500	-1.212%	2,364,958	+16.040%
2023-11-15	236.5900	238.8800	234.9000	235.2000	-0.722%	1,734,088	+14.634%
2023-11-14	236.3000	238.1450	236.1700	236.9100	+0.390%	1,276,248	+13.807%
2023-11-13	233.8500	236.7700	233.5800	235.9900	+1.040%	1,183,499	+14.251%
2023-11-10	234.2300	235.3300	231.7122	233.5600	+0.738%	2,847,168	+15.439%
2023-11-09	233.6900	234.7000	231.6700	231.8500	+0.069%	1,845,167	+16.291%
2023-11-08	233.7000	236.6950	231.6600	231.6900	-1.396%	1,754,271	+16.371%
2023-11-07	235.4800	236.5800	233.3478	234.9700	-1.715%	1,915,801	+14.747%
2023-11-06	243.6500	244.3350	238.9300	239.0700	-1.896%	1,480,838	+12.779%
2023-11-03	245.1400	245.4500	240.8100	243.6900	-0.875%	2,659,541	+10.641%
2023-11-02	237.6700	246.1800	237.5600	245.8400	+3.351%	3,265,581	+9.673%
2023-11-01	239.5900	241.9550	237.3800	237.8700	-0.473%	3,372,557	+13.348%
2023-10-31	238.3700	240.0400	236.3200	239.0000	+0.038%	2,720,747	+12.812%
2023-10-30	238.7600	240.8100	237.7601	238.9100	+0.050%	2,689,052	+12.854%
2023-10-27	245.2300	248.2700	237.7600	238.7900	-1.757%	2,318,440	+12.911%
2023-10-26	242.6900	244.9500	240.7900	243.0600	-0.857%	1,890,686	+10.927%
2023-10-25	244.5500	247.5100	244.2600	245.1600	+0.086%	3,427,552	+9.977%
2023-10-24	247.7800	248.0350	244.5950	244.9500	-0.934%	3,044,414	+10.071%
2023-10-23	248.7900	250.6550	246.0900	247.2600	-1.463%	3,057,627	+9.043%
2023-10-20	255.1300	256.3600	250.6110	250.9300	-1.723%	3,325,374	+7.448%
2023-10-19	252.9700	257.7600	251.7500	255.3300	+0.039%	3,386,429	+5.597%
2023-10-18	253.0000	256.5549	253.0000	255.2300	+1.346%	4,298,944	+5.638%
2023-10-17	247.8300	253.0200	247.4100	251.8400	+1.238%	4,529,429	+7.060%
2023-10-16	249.1300	249.9300	246.5700	248.7600	+0.189%	3,603,662	+8.386%
2023-10-13	244.0000	249.4500	243.6000	248.2900	+3.299%	6,459,412	+8.591%
2023-10-12	242.7500	244.2400	239.9700	240.3600	-0.191%	9,106,605	+12.173%
2023-10-11	241.1800	241.2100	237.4500	240.8200	+1.436%	20,458,601	+11.959%
2023-10-10	235.3000	239.8650	234.7200	237.4100	+0.760%	2,539,057	+13.567%
2023-10-09	241.0000	241.7500	235.1200	235.6200	-0.762%	5,311,834	+14.430%
2023-10-06	236.0000	239.4783	230.6900	237.4300	+10.453%	11,221,639	+13.558%
2023-10-05	213.3400	216.4852	211.9515	214.9600	-0.167%	1,830,605	+25.428%
2023-10-04	220.3800	220.5200	213.0300	215.3200	-3.720%	2,637,226	+25.218%
2023-10-03	223.8200	224.9900	220.9000	223.6400	-0.365%	2,067,615	+20.560%
2023-10-02	229.4000	229.5500	222.6000	224.4600	-2.217%	2,014,007	+20.119%
2023-09-29	234.3300	234.3300	229.1500	229.5500	-1.981%	1,744,801	+17.456%
2023-09-28	233.1500	235.8500	232.1677	234.1900	+0.043%	1,599,414	+15.129%
2023-09-27	231.0000	236.2700	230.9200	234.0900	+2.730%	2,322,220	+15.178%
2023-09-26	223.3400	227.9700	223.3400	227.8700	+1.033%	1,876,614	+18.322%
2023-09-25	223.1000	225.8000	223.1000	225.5400	+1.107%	1,467,543	+19.544%
2023-09-22	225.0000	225.6350	222.5450	223.0700	+0.045%	1,692,124	+20.868%
2023-09-21	229.5700	229.5700	222.2200	222.9700	-2.535%	2,357,758	+20.922%
2023-09-20	232.6500	234.6500	228.4700	228.7700	-2.206%	1,630,577	+17.856%
2023-09-19	236.9800	237.7500	232.2750	233.9300	-0.574%	1,698,824	+15.257%
2023-09-18	236.2200	236.4600	233.4500	235.2800	+0.547%	1,538,847	+14.595%
2023-09-15	235.6700	238.3400	233.8050	234.0000	-1.411%	2,370,476	+15.222%
2023-09-14	238.8700	239.1200	236.9900	237.3500	+0.645%	1,862,790	+13.596%
2023-09-13	236.5400	237.7650	234.1500	235.8300	-0.152%	2,061,555	+14.328%
2023-09-12	235.7600	238.5200	235.6250	236.1900	+1.091%	1,802,194	+14.154%
2023-09-11	240.4300	240.8550	232.0300	233.6400	-2.169%	2,012,263	+15.400%
2023-09-08	240.4500	240.9200	238.3300	238.8200	-0.054%	1,227,958	+12.897%
2023-09-07	241.8100	242.1550	238.3400	238.9500	-1.003%	1,851,999	+12.835%
2023-09-06	242.1000	245.2300	240.1100	241.3700	-0.683%	1,222,930	+11.704%
2023-09-05	241.1400	245.2000	241.0500	243.0300	+0.567%	1,849,390	+10.941%
2023-09-01	239.5500	242.4100	239.1800	241.6600	+1.568%	3,935,872	+11.570%
2023-08-31	238.0000	238.4160	236.0600	237.9300	-0.059%	1,466,284	+13.319%
2023-08-30	238.1000	238.7200	237.5400	238.0700	+0.130%	1,499,416	+13.252%
2023-08-29	236.0800	238.0900	235.0000	237.7600	+0.567%	1,361,801	+13.400%
2023-08-28	234.9400	237.9000	234.8800	236.4200	+1.129%	795,490	+14.043%
2023-08-25	234.1000	235.6100	231.7300	233.7800	+0.430%	1,306,454	+15.331%
2023-08-24	232.1900	235.2800	231.9700	232.7800	-0.551%	1,098,144	+15.826%
2023-08-23	233.4300	234.2100	230.5010	234.0700	-0.442%	1,412,114	+15.188%
2023-08-22	237.4400	237.9900	234.7450	235.1100	-0.919%	1,206,744	+14.678%
2023-08-21	239.1400	239.9300	235.1300	237.2900	-0.240%	1,455,236	+13.625%
2023-08-18	235.5500	238.0400	235.0000	237.8600	+0.533%	1,273,109	+13.352%
2023-08-17	237.6500	239.9100	235.8950	236.6000	+1.046%	1,563,281	+13.956%
2023-08-16	237.0000	237.0800	233.9200	234.1500	+0.184%	1,480,794	+15.148%
2023-08-15	235.3000	235.8899	232.2000	233.7200	-1.384%	1,242,312	+15.360%
2023-08-14	236.8700	237.6500	234.9600	237.0000	+0.101%	1,291,768	+13.764%
2023-08-11	235.7800	238.3900	235.5000	236.7600	+0.360%	1,576,756	+13.879%
2023-08-10	236.5600	238.5400	234.1200	235.9100	-0.287%	1,478,816	+14.289%
2023-08-09	234.2400	238.9050	233.8900	236.5900	+1.371%	1,563,970	+13.961%
2023-08-08	229.6600	233.4100	226.8600	233.3900	+0.461%	1,303,935	+15.523%
2023-08-07	235.3100	235.8300	231.5600	232.3200	-0.743%	1,326,557	+16.055%
2023-08-04	231.7900	236.0000	231.6500	234.0600	+1.774%	2,015,533	+15.193%
2023-08-03	229.4300	234.7800	227.8100	229.9800	+0.895%	2,529,304	+17.236%
2023-08-02	228.0000	236.0000	224.0101	227.9400	+1.451%	4,790,266	+18.286%
2023-08-01	223.9600	225.1400	221.5000	224.6800	-0.439%	2,001,637	+20.002%
2023-07-31	225.3000	226.7400	224.8800	225.6700	+1.016%	1,712,507	+19.475%
2023-07-28	221.7500	223.5500	218.3300	223.4000	+1.246%	1,160,321	+20.689%
2023-07-27	222.0500	223.9599	219.5100	220.6500	+0.045%	1,636,360	+22.194%
2023-07-26	217.4700	221.3800	217.0400	220.5500	+0.465%	1,182,244	+22.249%
2023-07-25	217.5100	220.7100	216.3500	219.5300	+0.688%	1,427,814	+22.817%
2023-07-24	216.5000	219.8800	216.2200	218.0300	+1.010%	1,934,461	+23.662%
2023-07-21	213.8900	216.2900	212.6100	215.8500	+1.271%	1,893,054	+24.911%
2023-07-20	211.9000	214.0000	211.4450	213.1400	+1.442%	1,367,207	+26.499%
2023-07-19	210.7200	213.7300	209.9200	210.1100	-0.483%	1,265,233	+28.323%
2023-07-18	207.7000	212.9801	207.2000	211.1300	+1.995%	1,685,399	+27.703%
2023-07-17	207.7600	209.1100	206.8800	207.0000	-0.919%	1,358,802	+30.251%
2023-07-14	213.6100	213.7800	208.1300	208.9200	-2.918%	1,590,902	+29.054%
2023-07-13	216.0000	217.6400	213.6100	215.2000	-0.333%	1,612,585	+25.288%
2023-07-12	214.8200	216.6431	214.6000	215.9200	+1.171%	1,946,603	+24.870%
2023-07-11	207.8300	214.7000	207.3000	213.4200	+3.401%	1,980,406	+26.333%
2023-07-10	205.4000	207.0850	205.1100	206.4000	0.000%	1,740,903	+30.630%
2023-07-07	201.6700	209.4700	201.0985	206.4000	+1.680%	2,368,420	+30.630%
2023-07-06	205.4000	207.6608	201.4000	202.9900	-2.188%	1,796,303	+32.824%
2023-07-05	208.3600	208.6180	205.6872	207.5300	-0.101%	1,243,196	+29.919%
2023-07-03	207.5300	208.5900	206.1968	207.7400	+0.270%	881,206	+29.787%
2023-06-30	207.5000	207.9800	205.7300	207.1800	+0.539%	1,274,101	+30.138%
2023-06-29	204.0200	206.6660	203.2600	206.0700	+1.293%	1,177,409	+30.839%
2023-06-28	200.1500	204.6200	198.8300	203.4400	+1.852%	1,748,276	+32.530%
2023-06-27	200.8100	201.5500	199.2300	199.7400	-0.814%	1,260,835	+34.985%
2023-06-26	199.3500	202.9600	199.0100	201.3800	+1.369%	1,331,532	+33.886%
2023-06-23	198.0000	199.3500	196.7450	198.6600	-0.764%	2,910,169	+35.719%
2023-06-22	201.5000	202.0799	199.4800	200.1900	-1.515%	1,827,215	+34.682%
2023-06-21	202.1600	205.0700	201.0801	203.2700	+0.708%	1,471,540	+32.641%
2023-06-20	205.5100	206.0550	199.6000	201.8400	-2.398%	2,333,880	+33.581%
2023-06-16	205.1500	207.8500	204.0400	206.8000	+1.727%	4,241,026	+30.377%
2023-06-15	201.4600	205.3200	201.3000	203.2900	+0.999%	2,087,978	+32.628%
2023-06-14	203.9500	205.4155	199.7600	201.2800	-0.317%	2,329,980	+33.953%
2023-06-13	203.1600	207.8500	201.8300	201.9200	+0.134%	2,248,699	+33.528%
2023-06-12	201.3000	204.0700	200.1300	201.6500	-1.538%	2,189,046	+33.707%
2023-06-09	206.1300	207.0099	203.7600	204.8000	-1.077%	1,740,993	+31.650%
2023-06-08	207.0000	208.4502	203.3850	207.0300	+0.106%	1,444,034	+30.232%
2023-06-07	205.0000	209.3200	204.3200	206.8100	+1.652%	2,276,405	+30.371%
2023-06-06	199.9000	203.6300	199.2800	203.4500	+0.296%	1,708,348	+32.524%
2023-06-05	209.0000	209.1099	202.8100	202.8500	-1.371%	1,665,239	+32.916%
2023-06-02	204.1200	207.3200	203.0000	205.6700	+2.425%	1,978,646	+31.093%
2023-06-01	199.2100	203.1200	198.0000	200.8000	+0.682%	1,607,777	+34.273%
2023-05-31	199.6600	202.2400	198.7100	199.4400	-3.325%	2,992,181	+35.189%
2023-05-30	205.7100	207.8900	203.1100	206.3000	-0.784%	2,129,071	+30.693%
2023-05-26	208.9300	209.3700	205.5000	207.9300	+0.159%	1,438,347	+29.669%
2023-05-25	209.0600	209.4811	206.0000	207.6000	-2.228%	1,806,941	+29.875%
2023-05-24	215.2100	216.0000	211.1475	212.3300	-0.790%	1,649,131	+26.982%
2023-05-23	212.7700	216.7550	212.5500	214.0200	+1.412%	2,274,256	+25.979%
2023-05-22	209.2100	213.1300	207.9600	211.0400	+1.005%	1,884,185	+27.758%
2023-05-19	205.4900	210.4500	204.9600	208.9400	+2.437%	2,057,832	+29.042%
2023-05-18	202.2500	204.4550	200.6900	203.9700	+0.005%	1,766,634	+32.186%
2023-05-17	203.4000	205.0900	201.5600	203.9600	+1.382%	1,635,897	+32.193%
2023-05-16	205.7500	206.4004	201.1000	201.1800	-2.708%	1,517,670	+34.019%
2023-05-15	205.9500	208.1000	204.6100	206.7800	+0.977%	1,535,487	+30.390%
2023-05-12	208.4200	209.0000	203.5200	204.7800	-1.168%	1,626,739	+31.663%
2023-05-11	206.0100	207.9600	205.5000	207.2000	-0.913%	1,442,947	+30.125%
2023-05-10	211.5000	212.4204	207.8500	209.1100	-1.008%	1,468,028	+28.937%
2023-05-09	210.1700	214.1300	210.1110	211.2400	-0.523%	1,155,350	+27.637%
2023-05-08	215.6700	216.1553	211.8100	212.3500	+0.061%	1,571,917	+26.970%
2023-05-05	212.0300	215.1000	211.7199	212.2200	+2.989%	1,862,264	+27.047%
2023-05-04	208.1600	209.5500	205.6707	206.0600	-0.833%	1,840,868	+30.845%
2023-05-03	206.3700	211.5600	206.0500	207.7900	-0.821%	2,076,924	+29.756%
2023-05-02	215.0000	215.0000	205.8400	209.5100	-3.447%	3,118,068	+28.691%
2023-05-01	215.2000	219.5600	215.0000	216.9900	-0.257%	1,667,638	+24.255%
2023-04-28	214.0000	220.2700	213.2600	217.5500	+2.227%	2,579,584	+23.935%
2023-04-27	218.0100	219.3100	210.6500	212.8100	-4.346%	5,554,520	+26.695%
2023-04-26	221.7300	223.6800	220.2900	222.4800	+0.018%	1,851,232	+21.188%
2023-04-25	224.9800	225.5899	221.4600	222.4400	-2.112%	1,422,697	+21.210%
2023-04-24	224.5900	228.4700	223.6900	227.2400	+1.094%	1,265,432	+18.650%
2023-04-21	225.6000	225.7800	222.4200	224.7800	-0.231%	1,497,479	+19.948%
2023-04-20	223.5700	225.4500	222.8000	225.3000	-0.884%	1,836,734	+19.672%
2023-04-19	226.5000	227.5700	223.8500	227.3100	-0.512%	1,574,594	+18.613%
2023-04-18	227.6300	228.7900	225.8700	228.4800	+0.114%	1,621,228	+18.006%
2023-04-17	230.4000	232.1200	227.7600	228.2200	-0.774%	1,754,877	+18.140%
2023-04-14	229.9400	231.8200	228.8000	230.0000	+0.913%	1,824,309	+17.226%
2023-04-13	225.0100	229.9000	224.7800	227.9200	+1.253%	2,513,991	+18.296%
2023-04-12	221.6600	227.1600	221.5000	225.1000	+2.137%	3,059,712	+19.778%
2023-04-11	220.6900	221.5582	217.8000	220.3900	+0.077%	3,357,201	+22.338%
2023-04-10	224.0300	225.7600	218.5600	220.2200	+5.794%	7,283,272	+22.432%
2023-04-06	209.3300	209.9000	207.6700	208.1600	-1.065%	1,694,770	+29.525%
2023-04-05	211.5000	212.4300	207.7200	210.4000	-0.171%	2,263,376	+28.146%
2023-04-04	214.4200	214.7300	209.3600	210.7600	-1.223%	2,259,289	+27.928%
2023-04-03	213.3800	217.0900	211.1882	213.3700	+4.470%	3,804,386	+26.363%
2023-03-31	202.8900	204.7200	202.1447	204.2400	+1.079%	1,889,098	+32.011%
2023-03-30	204.0000	204.2400	200.5400	202.0600	-0.109%	2,085,094	+33.436%
2023-03-29	200.0000	202.5400	198.1450	202.2800	+2.280%	2,379,128	+33.290%
2023-03-28	193.4000	197.9700	193.4000	197.7700	+1.723%	1,600,412	+36.330%
2023-03-27	193.0600	196.0300	190.5572	194.4200	+1.145%	2,042,402	+38.679%
2023-03-24	187.0000	193.1100	186.0100	192.2200	+1.607%	2,186,560	+40.266%
2023-03-23	192.5000	194.1300	187.0150	189.1800	-0.332%	2,019,542	+42.520%
2023-03-22	195.5000	196.4600	189.7000	189.8100	-2.831%	1,547,784	+42.047%
2023-03-21	191.0000	195.7100	190.5100	195.3400	+4.521%	3,120,925	+38.026%
2023-03-20	182.1500	187.9900	181.5100	186.8900	+2.659%	2,855,126	+44.267%
2023-03-17	186.4900	188.1100	181.0100	182.0500	-2.381%	5,468,776	+48.102%
2023-03-16	178.2600	186.9500	177.2650	186.4900	+2.552%	3,759,110	+44.576%
2023-03-15	189.9200	191.3000	180.3800	181.8500	-6.858%	5,168,537	+48.265%
2023-03-14	196.0000	199.5800	191.8299	195.2400	-0.061%	3,240,702	+38.097%
2023-03-13	194.3700	199.1200	190.2700	195.3600	-1.720%	5,459,135	+38.012%
2023-03-10	201.5000	204.1900	198.2200	198.7800	-1.604%	2,544,142	+35.637%
2023-03-09	205.3100	207.3043	201.5600	202.0200	-1.126%	2,886,514	+33.462%
2023-03-08	205.1300	209.0000	202.4100	204.3200	-0.974%	2,623,488	+31.960%
2023-03-07	208.0000	208.7414	205.4500	206.3300	-1.555%	1,851,895	+30.674%
2023-03-06	208.0000	210.0000	206.5800	209.5900	-0.114%	2,233,389	+28.642%
2023-03-03	201.2700	210.7600	200.7700	209.8300	+0.014%	3,235,560	+28.494%
2023-03-02	205.1600	210.6800	205.0000	209.8000	+2.127%	3,372,748	+28.513%
2023-03-01	201.0100	205.6900	200.4100	205.4300	+2.505%	3,583,714	+31.247%
2023-02-28	203.4200	204.0000	200.1700	200.4100	-0.772%	3,484,767	+34.534%
2023-02-27	203.0000	203.5900	198.7400	201.9700	+2.747%	5,134,746	+33.495%
2023-02-24	202.4700	203.6100	190.9900	196.5700	-4.140%	7,916,088	+37.162%
2023-02-23	210.0000	211.2500	201.3100	205.0600	-0.102%	4,671,621	+31.483%
2023-02-22	206.0000	207.4100	202.8500	205.2700	-0.325%	2,471,153	+31.349%
2023-02-21	208.9700	209.2500	204.7300	205.9400	-1.445%	2,883,418	+30.922%
2023-02-17	214.0100	214.8800	206.4500	208.9600	-3.425%	5,589,192	+29.029%
2023-02-16	220.1100	222.0850	216.2200	216.3700	-2.051%	3,098,695	+24.611%
2023-02-15	231.7400	232.0000	220.5800	220.9000	-5.485%	4,014,913	+22.055%
2023-02-14	229.8700	234.5000	229.1900	233.7200	+0.546%	1,304,092	+15.360%
2023-02-13	230.2400	233.5769	228.6101	232.4500	+0.458%	1,338,323	+15.991%
2023-02-10	225.0600	231.8800	224.5000	231.3900	+4.550%	2,491,739	+16.522%
2023-02-09	225.0500	225.3700	220.8000	221.3200	-1.143%	1,604,457	+21.824%
2023-02-08	226.5800	229.5500	223.4300	223.8800	-0.969%	2,004,350	+20.431%
2023-02-07	220.0100	226.2000	217.4000	226.0700	+3.512%	2,068,091	+19.264%
2023-02-06	220.5000	221.7000	216.5910	218.4000	-0.727%	2,252,885	+23.452%
2023-02-03	220.0000	224.5300	219.8300	220.0000	0.000%	2,477,734	+22.555%
2023-02-02	222.8200	224.6950	218.2500	220.0000	-1.768%	2,907,957	+22.555%
2023-02-01	228.3500	229.6800	220.6792	223.9600	-2.774%	2,340,901	+20.388%
2023-01-31	229.7400	232.0700	228.2600	230.3500	+0.226%	1,360,120	+17.048%
2023-01-30	231.1500	232.7100	229.1200	229.8300	-1.945%	1,805,300	+17.313%
2023-01-27	237.3600	239.2200	233.9500	234.3900	-1.101%	1,781,871	+15.031%
2023-01-26	239.4600	239.8000	232.8500	237.0000	+0.330%	2,292,661	+13.764%
2023-01-25	235.5300	236.3400	228.4100	236.2200	-0.639%	1,761,863	+14.139%
2023-01-24	240.5100	242.8500	236.6600	237.7400	-1.537%	1,327,792	+13.410%
2023-01-23	241.8900	243.3649	240.2500	241.4500	+0.856%	1,189,254	+11.667%
2023-01-20	239.4200	239.9200	236.1500	239.4000	+0.428%	1,609,375	+12.623%
2023-01-19	232.0000	239.1800	229.7100	238.3800	+1.885%	1,653,295	+13.105%
2023-01-18	242.0300	243.1100	233.6500	233.9700	-1.652%	1,629,771	+15.237%
2023-01-17	240.0000	243.7300	237.5300	237.9000	-0.456%	1,436,728	+13.333%
2023-01-13	239.2800	240.0000	234.9500	238.9900	-0.079%	1,146,523	+12.816%
2023-01-12	233.0400	240.2600	233.0400	239.1800	+3.273%	1,600,329	+12.727%
2023-01-11	234.5800	234.5900	228.4000	231.6000	+0.190%	1,181,615	+16.416%
2023-01-10	231.9600	232.4460	228.6118	231.1600	+0.434%	1,302,486	+16.638%
2023-01-09	236.5000	237.1500	228.4075	230.1600	-1.414%	1,783,220	+17.145%
2023-01-06	231.0000	235.3300	230.4700	233.4600	+2.787%	1,817,165	+15.489%
2023-01-05	222.6800	228.2100	222.4000	227.1300	+1.829%	1,214,093	+18.707%
2023-01-04	216.8800	225.1400	216.5300	223.0500	+1.271%	1,813,277	+20.879%
2023-01-03	225.3700	228.8700	217.2500	220.2500	-3.564%	2,752,416	+22.415%
2022-12-30	226.4400	228.8100	225.5200	228.3900	+0.754%	949,220	+18.052%
2022-12-29	222.5000	228.4200	222.2500	226.6800	+1.021%	1,167,445	+18.943%
2022-12-28	230.7300	231.7900	223.8500	224.3900	-3.084%	1,276,628	+20.157%
2022-12-27	230.7800	233.1900	229.4814	231.5300	+1.056%	1,742,098	+16.451%
2022-12-23	222.9300	229.1900	222.0000	229.1100	+4.070%	1,562,721	+17.681%
2022-12-22	226.0000	226.4000	216.3700	220.1500	-2.398%	2,133,770	+22.471%
2022-12-21	225.0000	226.3900	221.4000	225.5600	+2.691%	1,611,532	+19.534%
2022-12-20	218.0000	221.5985	217.2750	219.6500	+0.725%	1,701,399	+22.750%
2022-12-19	219.8100	222.4700	216.9100	218.0700	-0.388%	2,028,017	+23.639%
2022-12-16	218.9200	220.9900	215.0800	218.9200	-2.533%	3,748,677	+23.159%
2022-12-15	222.8800	225.0000	218.7800	224.6100	-0.227%	2,212,031	+20.039%
2022-12-14	227.1000	228.8350	222.4600	225.1200	+0.133%	1,937,044	+19.767%
2022-12-13	224.2300	227.0000	223.0900	224.8200	+2.676%	2,524,506	+19.927%
2022-12-12	214.8900	219.3800	213.5400	218.9600	+2.318%	2,860,037	+23.137%
2022-12-09	220.0400	222.6800	213.9000	214.0000	-3.290%	2,678,158	+25.991%
2022-12-08	233.2300	234.0700	220.3700	221.2800	-3.531%	2,502,674	+21.846%
2022-12-07	227.0000	229.6700	224.8800	229.3800	+1.433%	2,370,343	+17.543%
2022-12-06	228.0000	232.0200	223.4100	226.1400	-1.836%	2,528,368	+19.227%
2022-12-05	243.9800	245.0200	228.4000	230.3700	-3.776%	2,033,189	+17.038%
2022-12-02	238.3500	242.6800	238.3500	239.4100	+0.142%	1,656,639	+12.619%
2022-12-01	238.9100	242.8500	236.8900	239.0700	+1.305%	2,058,849	+12.779%
2022-11-30	242.9500	244.0600	233.2100	235.9900	-1.989%	5,303,279	+14.251%
2022-11-29	242.5000	243.8300	239.6950	240.7800	-1.807%	1,759,631	+11.978%
2022-11-28	248.6300	249.6900	244.6110	245.2100	-3.514%	3,203,628	+9.955%
2022-11-25	255.4000	258.0600	253.2800	254.1400	-0.090%	1,078,169	+6.091%
2022-11-23	247.0200	254.4800	246.1900	254.3700	+1.310%	1,918,300	+5.995%
2022-11-22	247.5300	251.9500	245.4500	251.0800	+2.687%	2,299,302	+7.384%
2022-11-21	244.0000	246.2100	235.1200	244.5100	-2.173%	2,841,781	+10.270%
2022-11-18	250.4500	251.1200	246.1401	249.9400	-2.580%	2,402,932	+7.874%
2022-11-17	250.8200	256.9200	247.8600	256.5600	+0.964%	1,596,205	+5.090%
2022-11-16	259.8200	261.8410	253.9600	254.1100	-3.156%	2,178,097	+6.104%
2022-11-15	257.9900	262.4200	255.4400	262.3900	+2.721%	1,993,553	+2.755%
2022-11-14	254.6800	261.2050	254.3100	255.4400	-0.074%	1,744,199	+5.551%
2022-11-11	252.0100	255.9300	248.0200	255.6300	+4.147%	2,226,623	+5.473%
2022-11-10	248.0000	248.3800	243.0000	245.4500	+1.535%	2,116,198	+9.847%