Артген
ABIO
56.36 ₽ +0.61% ↑История котировок ABIO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 81.18 | 83.28 | 88 | 80.52 | +3.48% | 9628 | 2,102,190 | 178,498,135 |
| 2024-12-28 | 80.72 | 80.48 | 82.46 | 80.02 | -0.02% | 3101 | 592,260 | 48,037,320 |
| 2024-12-27 | 81.56 | 80.5 | 82.64 | 79.2 | -1.08% | 3010 | 541,510 | 43,633,672 |
| 2024-12-26 | 82.94 | 81.38 | 84.42 | 81.04 | -1.79% | 3074 | 513,230 | 42,401,818 |
| 2024-12-25 | 80.72 | 82.86 | 83.7 | 80.04 | +2.80% | 5077 | 919,620 | 75,653,076 |
| 2024-12-24 | 78.84 | 80.6 | 85.82 | 76.52 | +2.31% | 12821 | 2,493,100 | 204,902,321 |
| 2024-12-23 | 76.5 | 78.78 | 79 | 76 | +3.25% | 4817 | 892,700 | 69,481,952 |
| 2024-12-20 | 70.04 | 76.3 | 77 | 69.4 | +8.29% | 7654 | 1,288,160 | 95,020,665 |
| 2024-12-19 | 72.06 | 70.46 | 73.4 | 69.6 | -1.89% | 4275 | 660,060 | 47,323,358 |
| 2024-12-18 | 69.66 | 71.82 | 72.26 | 69.06 | +2.57% | 3027 | 515,870 | 36,705,387 |
| 2024-12-17 | 69.76 | 70.02 | 70.98 | 68.54 | +0.37% | 1835 | 211,190 | 14,723,744 |
| 2024-12-16 | 71.5 | 69.76 | 71.58 | 69 | -3.22% | 3510 | 398,760 | 27,955,886 |
| 2024-12-13 | 73.38 | 72.08 | 73.9 | 71.92 | -1.93% | 1979 | 226,100 | 16,428,757 |
| 2024-12-12 | 75.12 | 73.5 | 75.2 | 73 | -2.16% | 1178 | 140,820 | 10,474,325 |
| 2024-12-11 | 75.64 | 75.12 | 75.7 | 74.5 | -0.63% | 1015 | 148,280 | 11,115,170 |
| 2024-12-10 | 78.1 | 75.6 | 78.1 | 74.64 | -2.07% | 2669 | 403,890 | 30,603,614 |
| 2024-12-09 | 75.1 | 77.2 | 79.9 | 74.92 | +2.44% | 4462 | 766,810 | 59,736,909 |
| 2024-12-06 | 76.16 | 75.36 | 76.42 | 74.22 | -0.87% | 1892 | 263,190 | 19,809,462 |
| 2024-12-05 | 75.18 | 76.02 | 77 | 72.3 | +1.09% | 3219 | 525,150 | 39,463,087 |
| 2024-12-04 | 75.4 | 75.2 | 77 | 73.26 | -0.27% | 2675 | 373,960 | 28,101,934 |
| 2024-12-03 | 78.86 | 75.4 | 78.86 | 75.04 | -3.88% | 2287 | 296,560 | 22,712,177 |
| 2024-12-02 | 77.7 | 78.44 | 80.86 | 76.86 | +1.08% | 3193 | 590,050 | 46,508,065 |
| 2024-11-29 | 77.2 | 77.6 | 79.78 | 75.4 | +0.41% | 3434 | 644,660 | 50,244,608 |
| 2024-11-28 | 77 | 77.28 | 78.56 | 73.5 | +1.20% | 4342 | 809,050 | 61,676,575 |
| 2024-11-27 | 74.76 | 76.36 | 76.8 | 72 | +2.77% | 5830 | 1,021,870 | 75,029,637 |
| 2024-11-26 | 80 | 74.3 | 80.94 | 73.08 | -6.87% | 5606 | 887,310 | 67,371,835 |
| 2024-11-25 | 82.08 | 79.78 | 83.5 | 79 | -3.20% | 3810 | 687,930 | 55,839,812 |
| 2024-11-22 | 82.8 | 82.42 | 85.7 | 82.1 | -0.46% | 4505 | 985,750 | 82,566,168 |
| 2024-11-21 | 83.7 | 82.8 | 83.8 | 81 | -1.08% | 3776 | 692,900 | 57,075,961 |
| 2024-11-20 | 84.4 | 83.7 | 86.4 | 82 | -0.71% | 5070 | 1,013,530 | 85,715,486 |
| 2024-11-19 | 86.62 | 84.3 | 87.64 | 83.32 | -2.66% | 3537 | 650,880 | 55,485,027 |
| 2024-11-18 | 87.28 | 86.6 | 89.8 | 83.6 | -1.93% | 4406 | 841,150 | 73,180,268 |
| 2024-11-15 | 87.88 | 88.3 | 90.1 | 87.88 | +0.52% | 2743 | 551,760 | 48,910,195 |
| 2024-11-14 | 87.32 | 87.84 | 90.38 | 87.14 | +0.27% | 4960 | 956,350 | 84,890,389 |
| 2024-11-13 | 88.2 | 87.6 | 90.3 | 87 | -0.90% | 3645 | 646,340 | 57,426,509 |
| 2024-11-12 | 90.78 | 88.4 | 91.06 | 85.52 | -2.34% | 4509 | 905,860 | 80,446,682 |
| 2024-11-11 | 90.98 | 90.52 | 92.98 | 90.16 | +0.67% | 4833 | 978,970 | 89,390,971 |
| 2024-11-08 | 91 | 89.92 | 91.44 | 87.4 | -0.55% | 4669 | 904,120 | 81,580,778 |
| 2024-11-07 | 91.5 | 90.42 | 91.5 | 88.78 | -0.94% | 4703 | 858,010 | 77,159,332 |
| 2024-11-06 | 94 | 91.28 | 94.8 | 90.26 | -2.42% | 13411 | 2,653,980 | 244,418,282 |
| 2024-11-05 | 90 | 93.54 | 95 | 89.52 | +5.50% | 21577 | 4,877,720 | 452,002,930 |
| 2024-11-02 | 87.68 | 88.66 | 92.22 | 86.6 | +0.89% | 14545 | 2,901,990 | 260,731,126 |
| 2024-11-01 | 80.94 | 87.88 | 93.3 | 80.5 | +8.82% | 42704 | 9,380,790 | 825,436,177 |
| 2024-10-31 | 81.66 | 80.76 | 82.86 | 80 | -0.91% | 2609 | 414,560 | 33,759,294 |
| 2024-10-30 | 84.14 | 81.5 | 85.9 | 81 | -3.09% | 4307 | 761,070 | 64,052,740 |
| 2024-10-29 | 81.24 | 84.1 | 84.9 | 81.08 | +3.57% | 4478 | 848,800 | 70,401,930 |
| 2024-10-28 | 84.32 | 81.2 | 85.5 | 80.3 | -3.45% | 5490 | 871,700 | 72,090,374 |
| 2024-10-25 | 85.72 | 84.1 | 91.78 | 81.1 | -1.80% | 17317 | 3,037,710 | 265,946,710 |
| 2024-10-24 | 87.5 | 85.64 | 87.62 | 84.5 | -2.35% | 5711 | 781,000 | 67,013,582 |
| 2024-10-23 | 90.5 | 87.7 | 91 | 86.7 | -2.69% | 5463 | 820,860 | 72,704,544 |
| 2024-10-22 | 93.42 | 90.12 | 94.9 | 89.6 | -3.51% | 8031 | 1,065,990 | 97,657,432 |
| 2024-10-21 | 95.1 | 93.4 | 95.34 | 92.82 | -1.79% | 4526 | 804,700 | 75,538,266 |
| 2024-10-18 | 94.8 | 95.1 | 96.46 | 92.7 | +0.32% | 4781 | 790,790 | 74,820,969 |
| 2024-10-17 | 98.02 | 94.8 | 100.56 | 94 | -2.85% | 10444 | 2,007,060 | 197,101,093 |
| 2024-10-16 | 100 | 97.58 | 101.76 | 97.1 | -1.99% | 6800 | 1,125,990 | 111,068,978 |
| 2024-10-15 | 102.38 | 99.56 | 104.34 | 98.02 | -3.11% | 22428 | 4,887,400 | 491,256,304 |
| 2024-10-14 | 93.8 | 102.76 | 104.78 | 92.96 | +10.04% | 49789 | 12,467,730 | 1,257,336,172 |
| 2024-10-11 | 94.5 | 93.38 | 94.98 | 92.4 | -1.14% | 4491 | 737,270 | 68,931,261 |
| 2024-10-10 | 97.78 | 94.46 | 99.58 | 93 | -2.74% | 15549 | 2,844,230 | 272,038,629 |
| 2024-10-09 | 91.4 | 97.12 | 98.28 | 90.16 | +6.61% | 18354 | 4,224,390 | 403,579,404 |
| 2024-10-08 | 92.92 | 91.1 | 94.7 | 90.02 | -1.53% | 5774 | 934,480 | 86,240,607 |
| 2024-10-07 | 94.98 | 92.52 | 96.74 | 92.02 | -1.89% | 5593 | 1,050,320 | 99,143,374 |
| 2024-10-04 | 93.44 | 94.3 | 97.6 | 90.42 | +1.33% | 13016 | 2,346,180 | 223,276,510 |
| 2024-10-03 | 95.1 | 93.06 | 95.16 | 88.84 | -1.86% | 8981 | 1,836,470 | 168,988,976 |
| 2024-10-02 | 96.36 | 94.82 | 98.58 | 92.62 | -0.65% | 7206 | 1,279,870 | 122,297,558 |
| 2024-10-01 | 101.5 | 95.44 | 103.5 | 93.1 | -4.71% | 12052 | 2,607,470 | 253,544,631 |
| 2024-09-30 | 95.24 | 100.16 | 103.8 | 95.24 | +5.19% | 22520 | 5,196,780 | 524,373,707 |
| 2024-09-27 | 98.44 | 95.22 | 98.44 | 93.7 | -2.34% | 8927 | 1,729,950 | 164,341,823 |
| 2024-09-26 | 102.8 | 97.5 | 104.86 | 95.5 | -5.28% | 14117 | 2,531,810 | 251,846,628 |
| 2024-09-25 | 106.74 | 102.94 | 112.34 | 101.62 | -2.57% | 33078 | 6,294,740 | 675,979,218 |
| 2024-09-24 | 107.52 | 105.66 | 115 | 98.7 | -1.71% | 72997 | 15,701,120 | 1,686,413,214 |
| 2024-09-23 | 81.58 | 107.5 | 113.34 | 80.1 | +35.90% | 100744 | 25,273,040 | 2,676,976,559 |
| 2024-09-20 | 75.42 | 79.1 | 81.86 | 75.42 | +4.88% | 4495 | 702,440 | 55,429,161 |
| 2024-09-19 | 74.78 | 75.42 | 77.4 | 73.72 | +0.94% | 1696 | 208,890 | 15,845,787 |
| 2024-09-18 | 75.68 | 74.72 | 77 | 74.52 | -1.03% | 1270 | 141,480 | 10,685,750 |
| 2024-09-17 | 74.98 | 75.5 | 75.82 | 74.14 | +0.69% | 1274 | 157,700 | 11,868,621 |
| 2024-09-16 | 73.64 | 74.98 | 75.96 | 72.64 | +2.32% | 2382 | 270,760 | 20,152,936 |
| 2024-09-13 | 74.4 | 73.28 | 74.56 | 69.82 | -1.00% | 3355 | 442,170 | 31,769,048 |
| 2024-09-12 | 75.58 | 74.02 | 75.6 | 73.04 | -1.99% | 918 | 93,980 | 6,956,402 |
| 2024-09-11 | 76.82 | 75.52 | 77.42 | 75.44 | -1.05% | 1100 | 128,030 | 9,766,572 |
| 2024-09-10 | 78.8 | 76.32 | 78.8 | 76.04 | -1.52% | 1511 | 143,780 | 11,036,033 |
| 2024-09-09 | 73.64 | 77.5 | 78.52 | 73.64 | +5.70% | 2035 | 303,150 | 23,088,500 |
| 2024-09-06 | 73.82 | 73.32 | 74.24 | 72.26 | +0.22% | 888 | 105,890 | 7,724,982 |
| 2024-09-05 | 73.64 | 73.16 | 76.94 | 72 | -0.54% | 3050 | 433,490 | 32,367,840 |
| 2024-09-04 | 69.64 | 73.56 | 74.24 | 69.32 | +5.84% | 1537 | 285,250 | 20,531,867 |
| 2024-09-03 | 69.1 | 69.5 | 72.84 | 68.04 | +0.87% | 2449 | 406,850 | 28,663,587 |
| 2024-09-02 | 77.12 | 68.9 | 77.58 | 68.32 | -10.64% | 3875 | 492,790 | 35,423,929 |
| 2024-08-30 | 79.26 | 77.1 | 79.68 | 77.02 | -2.11% | 1240 | 111,300 | 8,665,368 |
| 2024-08-29 | 80.26 | 78.76 | 82.76 | 78.1 | -1.18% | 1193 | 120,300 | 9,583,387 |
| 2024-08-28 | 79.88 | 79.7 | 83.64 | 78.58 | +0.15% | 3594 | 585,150 | 47,325,191 |
| 2024-08-27 | 80.66 | 79.58 | 82 | 78.5 | -1.24% | 1351 | 173,900 | 13,925,794 |
| 2024-08-26 | 81.32 | 80.58 | 82.46 | 78.2 | +4.49% | 1779 | 220,160 | 17,602,262 |
| 2024-08-23 | 80 | 77.12 | 80.44 | 75.02 | -3.36% | 2818 | 313,370 | 24,182,904 |
| 2024-08-22 | 81.74 | 79.8 | 81.74 | 79.42 | -1.94% | 1222 | 116,710 | 9,403,353 |
| 2024-08-21 | 81.5 | 81.38 | 82.46 | 80.62 | -0.15% | 1550 | 248,190 | 20,228,719 |
| 2024-08-20 | 82.02 | 81.5 | 84.68 | 81 | -0.63% | 2020 | 211,410 | 17,350,143 |
| 2024-08-19 | 83.8 | 82.02 | 85.44 | 81.14 | -2.15% | 2414 | 261,270 | 21,637,611 |
| 2024-08-16 | 82.72 | 83.82 | 89 | 82.38 | +1.33% | 4544 | 635,150 | 54,193,597 |
| 2024-08-15 | 83.98 | 82.72 | 85.42 | 81.94 | -1.50% | 1146 | 109,500 | 9,161,892 |
| 2024-08-14 | 87 | 83.98 | 88.48 | 82.64 | -3.40% | 2152 | 240,730 | 20,500,997 |
| 2024-08-13 | 85.24 | 86.94 | 86.98 | 84.26 | +2.35% | 1690 | 158,620 | 13,517,382 |
| 2024-08-12 | 84.8 | 84.94 | 85.18 | 81.96 | +1.31% | 1669 | 212,290 | 17,785,008 |
| 2024-08-09 | 83 | 83.84 | 85.42 | 83 | -0.47% | 794 | 51,510 | 4,354,428 |
| 2024-08-08 | 85.3 | 84.24 | 86.4 | 84.06 | -1.82% | 1117 | 111,660 | 9,486,254 |
| 2024-08-07 | 82.42 | 85.8 | 86.5 | 80.04 | +4.74% | 2381 | 342,230 | 28,567,192 |
| 2024-08-06 | 81.9 | 81.92 | 84.04 | 81.5 | -0.02% | 1340 | 170,820 | 14,096,652 |
| 2024-08-05 | 83.26 | 81.94 | 83.88 | 80.6 | -2.59% | 1887 | 181,530 | 14,845,761 |
| 2024-08-02 | 85.62 | 84.12 | 85.62 | 83.52 | -1.75% | 1389 | 115,860 | 9,785,219 |
| 2024-08-01 | 85.04 | 85.62 | 86.7 | 84.8 | -0.05% | 1052 | 122,960 | 10,561,611 |
| 2024-07-31 | 85.08 | 85.66 | 86.08 | 84.5 | +0.68% | 857 | 75,810 | 6,461,672 |
| 2024-07-30 | 84.8 | 85.08 | 85.76 | 83.24 | +1.09% | 1215 | 104,860 | 8,893,360 |
| 2024-07-29 | 86.24 | 84.16 | 86.5 | 83.44 | -2.75% | 1970 | 202,210 | 17,175,697 |
| 2024-07-26 | 88.42 | 86.54 | 90.22 | 82.88 | -2.13% | 4193 | 590,910 | 51,053,804 |
| 2024-07-25 | 88.36 | 88.42 | 89.96 | 87.58 | +0.07% | 1615 | 143,460 | 12,739,970 |
| 2024-07-24 | 90.88 | 88.36 | 91.5 | 87.64 | -1.47% | 2138 | 227,430 | 20,373,987 |
| 2024-07-23 | 88.9 | 89.68 | 91.86 | 88.3 | +0.88% | 5466 | 359,150 | 32,279,842 |
| 2024-07-22 | 88 | 88.9 | 92.8 | 88 | +1.16% | 3007 | 263,930 | 23,599,987 |
| 2024-07-19 | 83.5 | 87.88 | 92.32 | 82.9 | +5.35% | 12897 | 1,173,610 | 104,811,414 |
| 2024-07-18 | 81.34 | 83.42 | 83.72 | 81.26 | +2.23% | 2638 | 376,750 | 31,184,726 |
| 2024-07-17 | 82.6 | 81.6 | 83.78 | 80.62 | -0.68% | 1799 | 186,850 | 15,368,621 |
| 2024-07-16 | 80.06 | 82.16 | 82.78 | 79.38 | +1.41% | 1843 | 175,140 | 14,159,824 |
| 2024-07-15 | 84.04 | 81.02 | 84.08 | 80.62 | -4.53% | 2653 | 291,020 | 23,850,846 |
| 2024-07-12 | 85.36 | 84.86 | 88.8 | 82.18 | -0.40% | 7780 | 1,171,590 | 99,418,898 |
| 2024-07-11 | 76.44 | 85.2 | 85.86 | 76.44 | +11.69% | 6211 | 729,230 | 60,761,380 |
| 2024-07-10 | 82.36 | 76.28 | 82.64 | 75.66 | -7.38% | 5415 | 754,420 | 59,342,954 |
| 2024-07-09 | 90.84 | 82.36 | 91.04 | 80.04 | -9.05% | 6665 | 1,304,900 | 109,789,832 |
| 2024-07-08 | 89.72 | 90.56 | 94.5 | 89.04 | +0.89% | 2812 | 405,230 | 37,245,738 |
| 2024-07-05 | 90.3 | 89.76 | 90.96 | 88.3 | -0.86% | 1626 | 159,500 | 14,296,324 |
| 2024-07-04 | 92.56 | 90.54 | 92.56 | 90.28 | -2.18% | 1365 | 111,240 | 10,157,094 |
| 2024-07-03 | 93.28 | 92.56 | 93.76 | 92 | -0.67% | 1180 | 88,290 | 8,183,609 |
| 2024-07-02 | 94.48 | 93.18 | 94.98 | 92.84 | -0.45% | 1295 | 102,500 | 9,617,630 |
| 2024-07-01 | 92.58 | 93.6 | 94.5 | 92.44 | +0.52% | 1883 | 181,710 | 16,960,888 |
| 2024-06-28 | 92.92 | 93.12 | 93.52 | 92.4 | +0.58% | 911 | 97,370 | 9,058,548 |
| 2024-06-27 | 92.68 | 92.58 | 93 | 92.4 | -0.11% | 818 | 88,650 | 8,214,269 |
| 2024-06-26 | 93.22 | 92.68 | 96.1 | 92.42 | -0.45% | 1906 | 248,800 | 23,293,371 |
| 2024-06-25 | 92.88 | 93.1 | 93.24 | 91.84 | +0.43% | 1069 | 124,220 | 11,478,469 |
| 2024-06-24 | 93.04 | 92.7 | 93.78 | 92.5 | -0.11% | 1026 | 100,990 | 9,394,429 |
| 2024-06-21 | 95.02 | 92.8 | 95.24 | 92 | -1.86% | 1779 | 194,030 | 18,100,093 |
| 2024-06-20 | 94.9 | 94.56 | 97.62 | 91 | -1.01% | 4109 | 583,280 | 54,477,979 |
| 2024-06-19 | 92.92 | 95.52 | 96.5 | 90.1 | +3.80% | 4975 | 679,910 | 63,833,643 |
| 2024-06-18 | 95.32 | 92.02 | 95.6 | 91.72 | -3.46% | 1883 | 227,620 | 21,406,990 |
| 2024-06-17 | 97.5 | 95.32 | 98.5 | 94.6 | -2.24% | 2130 | 286,360 | 27,706,126 |
| 2024-06-14 | 97.4 | 97.5 | 99.6 | 96.2 | +0.66% | 2678 | 337,050 | 32,915,909 |
| 2024-06-13 | 92.72 | 96.86 | 97.22 | 90.14 | -0.76% | 3490 | 379,360 | 36,025,277 |
| 2024-06-11 | 99 | 97.6 | 99.44 | 95.48 | -1.91% | 3159 | 463,410 | 45,211,039 |
| 2024-06-10 | 100.04 | 99.5 | 102.76 | 98.78 | -0.48% | 3674 | 414,410 | 42,047,839 |
| 2024-06-07 | 96.26 | 99.98 | 100.86 | 95.32 | +3.86% | 2392 | 264,370 | 26,068,159 |
| 2024-06-06 | 96.92 | 96.26 | 96.92 | 95.12 | -0.68% | 1139 | 105,170 | 10,111,825 |
| 2024-06-05 | 99.04 | 96.92 | 101 | 96.56 | -2.08% | 3129 | 400,700 | 39,468,992 |
| 2024-06-04 | 93.34 | 98.98 | 99 | 91.9 | +5.75% | 3286 | 415,640 | 39,325,027 |
| 2024-06-03 | 88.44 | 93.6 | 93.68 | 87.02 | +5.88% | 4402 | 537,490 | 48,523,661 |
| 2024-05-31 | 90.56 | 88.4 | 90.82 | 87 | -2.39% | 3732 | 593,320 | 52,643,245 |
| 2024-05-30 | 93.34 | 90.56 | 93.82 | 90.2 | -2.98% | 3224 | 384,910 | 35,328,968 |
| 2024-05-29 | 95 | 93.34 | 95.22 | 90 | -0.15% | 3506 | 457,710 | 42,049,344 |
| 2024-05-28 | 94.5 | 93.48 | 96 | 92.2 | -0.85% | 4912 | 749,540 | 70,619,285 |
| 2024-05-27 | 99.98 | 94.28 | 100.62 | 93.06 | -5.89% | 5924 | 698,240 | 67,741,500 |
| 2024-05-24 | 103.4 | 100.18 | 103.54 | 100.02 | -2.83% | 2733 | 294,170 | 29,725,359 |
| 2024-05-23 | 103.66 | 103.1 | 103.76 | 102.02 | -0.54% | 1762 | 160,970 | 16,566,282 |
| 2024-05-22 | 104 | 103.66 | 108.1 | 103.22 | +0.17% | 4695 | 658,560 | 69,789,732 |
| 2024-05-21 | 105.26 | 103.48 | 105.26 | 100.06 | -1.77% | 3967 | 495,160 | 50,783,614 |
| 2024-05-20 | 108.5 | 105.34 | 109.04 | 104.26 | -2.93% | 3540 | 438,650 | 46,706,341 |
| 2024-05-17 | 107.74 | 108.52 | 109.82 | 107.48 | +0.71% | 2342 | 227,950 | 24,773,313 |
| 2024-05-16 | 108.46 | 107.76 | 108.46 | 106.48 | -0.24% | 2369 | 216,800 | 23,294,570 |
| 2024-05-15 | 108 | 108.02 | 108.76 | 107.72 | -0.07% | 2094 | 171,480 | 18,542,208 |
| 2024-05-14 | 110.06 | 108.1 | 110.36 | 105.82 | -1.87% | 4554 | 451,790 | 49,053,387 |
| 2024-05-13 | 110.22 | 110.16 | 110.84 | 109.64 | -0.05% | 1816 | 156,440 | 17,227,536 |
| 2024-05-10 | 110.5 | 110.22 | 111.68 | 109 | -0.33% | 2257 | 202,160 | 22,280,732 |
| 2024-05-08 | 111.72 | 110.58 | 112.14 | 110.1 | -0.83% | 2358 | 244,300 | 27,068,490 |
| 2024-05-07 | 111.5 | 111.5 | 112.94 | 111.1 | +0.27% | 1964 | 268,440 | 29,983,718 |
| 2024-05-06 | 113.12 | 111.2 | 113.28 | 110.52 | -1.59% | 4021 | 561,860 | 62,720,329 |
| 2024-05-03 | 113.48 | 113 | 118 | 112.3 | +1.33% | 8914 | 1,476,370 | 169,385,178 |
| 2024-05-02 | 112.44 | 111.52 | 113.62 | 111 | -0.38% | 2978 | 510,820 | 57,281,797 |
| 2024-04-30 | 112.7 | 111.94 | 112.72 | 111.42 | +0.04% | 1558 | 242,780 | 27,205,224 |
| 2024-04-29 | 112.36 | 111.9 | 113.4 | 110.62 | -0.25% | 2721 | 515,780 | 57,710,977 |
| 2024-04-27 | 113.6 | 112.18 | 115 | 112 | -1.04% | 4186 | 435,730 | 49,600,116 |
| 2024-04-26 | 113.2 | 113.36 | 115.3 | 112.26 | +0.76% | 2772 | 420,400 | 47,804,280 |
| 2024-04-25 | 113 | 112.5 | 113.28 | 111.1 | -0.04% | 1637 | 161,530 | 18,099,331 |
| 2024-04-24 | 112.62 | 112.54 | 115.28 | 111.6 | +0.20% | 3704 | 652,040 | 74,245,053 |
| 2024-04-23 | 114.28 | 112.32 | 114.3 | 112.26 | -1.30% | 1452 | 155,350 | 17,549,684 |
| 2024-04-22 | 113.24 | 113.8 | 114.44 | 111.02 | +0.30% | 3452 | 399,870 | 45,218,127 |
| 2024-04-19 | 114.22 | 113.46 | 116.34 | 113.2 | -0.67% | 2340 | 351,180 | 40,228,912 |
| 2024-04-18 | 114.66 | 114.22 | 114.96 | 113.1 | -0.10% | 1749 | 139,570 | 15,895,182 |
| 2024-04-17 | 115.28 | 114.34 | 116.96 | 113.42 | -0.21% | 2554 | 347,910 | 40,028,713 |
| 2024-04-16 | 118.2 | 114.58 | 119 | 114 | -2.58% | 3984 | 496,090 | 57,428,615 |
| 2024-04-15 | 112.36 | 117.62 | 118.48 | 112.08 | +4.44% | 9330 | 1,478,100 | 171,994,421 |
| 2024-04-12 | 113.5 | 112.62 | 115.12 | 112.5 | -0.37% | 3320 | 431,390 | 49,071,518 |
| 2024-04-11 | 113.28 | 113.04 | 113.98 | 112.04 | -0.04% | 3374 | 400,450 | 45,273,402 |
| 2024-04-10 | 116.66 | 113.08 | 116.8 | 112.3 | -3.07% | 6401 | 890,980 | 101,417,362 |
| 2024-04-09 | 118.38 | 116.66 | 118.78 | 113.9 | -1.39% | 6167 | 904,120 | 105,103,255 |
| 2024-04-08 | 119.88 | 118.3 | 120 | 116.36 | +0.24% | 6610 | 890,070 | 104,934,415 |
| 2024-04-05 | 117.5 | 118.02 | 123.8 | 116.62 | +0.96% | 16578 | 3,105,750 | 373,461,756 |
| 2024-04-04 | 124 | 116.9 | 131.64 | 116.4 | -4.24% | 55292 | 11,291,650 | 1,422,501,307 |
| 2024-04-03 | 114.26 | 122.08 | 122.78 | 113.68 | +7.48% | 18171 | 3,285,960 | 392,061,553 |
| 2024-04-02 | 111.5 | 113.58 | 114.7 | 110.6 | +2.01% | 4531 | 591,870 | 66,948,188 |
| 2024-04-01 | 110.68 | 111.34 | 113.86 | 109.76 | +0.94% | 3996 | 616,600 | 69,133,712 |
| 2024-03-29 | 111.84 | 110.3 | 111.88 | 109.12 | -0.18% | 2802 | 370,380 | 40,878,934 |
| 2024-03-28 | 112.46 | 110.5 | 113.6 | 110.3 | -0.84% | 3741 | 452,930 | 50,686,070 |
| 2024-03-27 | 108 | 111.44 | 112.98 | 107.52 | +3.67% | 6091 | 945,170 | 104,784,936 |
| 2024-03-26 | 108 | 107.5 | 109.16 | 107 | -0.46% | 4982 | 282,190 | 30,470,489 |
| 2024-03-25 | 107.64 | 108 | 109.44 | 105.58 | +0.33% | 3516 | 470,040 | 50,423,617 |
| 2024-03-22 | 108.36 | 107.64 | 111.5 | 105.36 | +0.26% | 10544 | 925,130 | 100,371,690 |
| 2024-03-21 | 109.8 | 107.36 | 110.5 | 105.72 | -2.22% | 10340 | 1,588,630 | 170,551,387 |
| 2024-03-20 | 102.16 | 109.8 | 115 | 102.16 | +7.48% | 40367 | 7,860,900 | 872,099,432 |
| 2024-03-19 | 104.18 | 102.16 | 104.18 | 102.16 | -1.94% | 1592 | 148,800 | 15,319,040 |
| 2024-03-18 | 103.48 | 104.18 | 104.5 | 102.08 | +1.36% | 1554 | 162,440 | 16,771,515 |
| 2024-03-15 | 102 | 102.78 | 103.4 | 101.78 | +0.57% | 1277 | 144,510 | 14,859,115 |
| 2024-03-14 | 104.6 | 102.2 | 104.6 | 102.1 | -2.39% | 2039 | 128,020 | 13,203,338 |
| 2024-03-13 | 103.1 | 104.7 | 104.7 | 102.38 | +1.37% | 2448 | 447,950 | 46,239,810 |
| 2024-03-12 | 104.56 | 103.28 | 105 | 103.02 | -1.17% | 2306 | 245,060 | 25,470,757 |
| 2024-03-11 | 103.54 | 104.5 | 104.5 | 102.52 | +1.36% | 2018 | 229,060 | 23,726,287 |
| 2024-03-07 | 103.26 | 103.1 | 103.8 | 101.68 | -0.17% | 1890 | 188,530 | 19,378,764 |
| 2024-03-06 | 104.1 | 103.28 | 104.66 | 103.12 | -1.34% | 1685 | 118,730 | 12,314,482 |
| 2024-03-05 | 105.6 | 104.68 | 106.3 | 103.1 | -0.87% | 8268 | 321,930 | 33,618,293 |
| 2024-03-04 | 104.54 | 105.6 | 106.12 | 104.22 | +1.30% | 2106 | 208,770 | 21,943,865 |
| 2024-03-01 | 106.08 | 104.24 | 106.28 | 104.2 | -1.18% | 1364 | 122,800 | 12,873,705 |
| 2024-02-29 | 104 | 105.48 | 107.06 | 103.92 | +1.62% | 3424 | 396,650 | 41,932,128 |
| 2024-02-28 | 104.04 | 103.8 | 105.5 | 103.8 | -0.23% | 1628 | 149,540 | 15,656,503 |
| 2024-02-27 | 102.78 | 104.04 | 105.7 | 102.78 | +1.23% | 2307 | 263,670 | 27,608,636 |
| 2024-02-26 | 101.96 | 102.78 | 103.6 | 101.04 | +2.53% | 2131 | 161,840 | 16,621,439 |
| 2024-02-22 | 101.64 | 100.24 | 103.76 | 99.82 | -2.30% | 3937 | 391,210 | 39,956,539 |
| 2024-02-21 | 105 | 102.6 | 105.14 | 99.16 | -2.99% | 4753 | 481,300 | 49,141,699 |
| 2024-02-20 | 105.98 | 105.76 | 106.3 | 103 | +0.21% | 2762 | 360,790 | 37,816,562 |
| 2024-02-19 | 104.4 | 105.54 | 105.98 | 104.3 | +1.13% | 1814 | 145,850 | 15,366,865 |
| 2024-02-16 | 105 | 104.36 | 105.64 | 104 | -0.42% | 2140 | 220,180 | 23,057,309 |
| 2024-02-15 | 104.88 | 104.8 | 106 | 104.68 | +0.27% | 1809 | 133,910 | 14,073,263 |
| 2024-02-14 | 105.2 | 104.52 | 106.5 | 104.5 | -0.59% | 2091 | 202,880 | 21,401,152 |
| 2024-02-13 | 106.3 | 105.14 | 106.54 | 104.46 | -0.90% | 2637 | 367,260 | 38,579,894 |
| 2024-02-12 | 104.3 | 106.1 | 107 | 104.12 | +1.73% | 5326 | 800,250 | 84,740,826 |
| 2024-02-09 | 106.52 | 104.3 | 106.84 | 104 | -2.08% | 8507 | 492,410 | 51,680,442 |
| 2024-02-08 | 108.02 | 106.52 | 109.16 | 106.4 | -1.55% | 6734 | 397,290 | 42,621,758 |
| 2024-02-07 | 110.16 | 108.2 | 110.56 | 108.2 | -1.80% | 3310 | 307,580 | 33,515,410 |
| 2024-02-06 | 110.24 | 110.18 | 110.86 | 109.32 | -0.05% | 3054 | 222,360 | 24,413,554 |
| 2024-02-05 | 109.6 | 110.24 | 110.98 | 109.2 | +0.58% | 1985 | 149,680 | 16,465,355 |
| 2024-02-02 | 110.44 | 109.6 | 111.4 | 109.26 | -0.76% | 3885 | 295,340 | 32,575,078 |
| 2024-02-01 | 112.28 | 110.44 | 115.66 | 109.58 | -1.39% | 8111 | 1,176,770 | 132,910,264 |
| 2024-01-31 | 108.3 | 112 | 113.1 | 108.16 | +3.74% | 8461 | 1,202,480 | 134,361,774 |
| 2024-01-30 | 109.98 | 107.96 | 110.46 | 107.6 | -1.32% | 2496 | 216,020 | 23,520,303 |
| 2024-01-29 | 106.5 | 109.4 | 110.48 | 106.5 | +2.82% | 5071 | 653,090 | 71,329,981 |
| 2024-01-26 | 107 | 106.4 | 108.8 | 105.4 | -0.78% | 4511 | 460,190 | 49,366,882 |
| 2024-01-25 | 111.82 | 107.24 | 113.8 | 106.3 | -4.10% | 10789 | 1,927,910 | 210,550,515 |
| 2024-01-24 | 112.48 | 111.82 | 112.5 | 110.24 | -0.05% | 4582 | 447,280 | 49,813,964 |
| 2024-01-23 | 114.26 | 111.88 | 118.24 | 111.52 | -1.34% | 17310 | 2,631,540 | 302,526,130 |
| 2024-01-22 | 115.52 | 113.4 | 117.24 | 113.2 | -1.24% | 8788 | 989,020 | 113,417,947 |
| 2024-01-19 | 117 | 114.82 | 117.92 | 113.12 | -1.44% | 7703 | 867,840 | 100,222,328 |
| 2024-01-18 | 114.4 | 116.5 | 117.44 | 112.54 | +2.93% | 16511 | 2,825,380 | 326,996,696 |
| 2024-01-17 | 112 | 113.18 | 115.3 | 110.64 | +2.28% | 5773 | 717,510 | 81,038,189 |
| 2024-01-16 | 112.28 | 110.66 | 112.44 | 109.28 | -0.75% | 7344 | 665,430 | 73,388,847 |
| 2024-01-15 | 109.88 | 111.5 | 115.32 | 109.12 | +2.22% | 13002 | 2,056,370 | 232,599,222 |
| 2024-01-12 | 110 | 109.08 | 110.38 | 106.96 | +0.02% | 4456 | 485,080 | 52,784,011 |
| 2024-01-11 | 111.6 | 109.06 | 112.66 | 108.24 | -2.08% | 5633 | 705,720 | 77,280,198 |
| 2024-01-10 | 110.52 | 111.38 | 114 | 110 | +1.25% | 8183 | 1,368,200 | 153,899,172 |
| 2024-01-09 | 108.46 | 110 | 110.74 | 107.8 | +1.85% | 4143 | 537,810 | 58,828,659 |
| 2024-01-08 | 108.9 | 108 | 111.5 | 108 | -0.24% | 3656 | 471,690 | 51,748,954 |
| 2024-01-05 | 109.44 | 108.26 | 112.98 | 105.26 | -1.08% | 9437 | 1,607,420 | 175,501,394 |
| 2024-01-04 | 104.1 | 109.44 | 110.98 | 103.5 | +5.98% | 10058 | 1,835,680 | 199,557,796 |
| 2024-01-03 | 103.24 | 103.26 | 104.48 | 101.62 | 0.00% | 1862 | 197,610 | 20,412,231 |