АФК Система
AFKS
12.234 ₽ -2.35% ↓История котировок AFKS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 14.8 | 15.594 | 15.639 | 14.725 | +5.81% | 41836 | 146,947,700 | 2,224,966,296 |
| 2024-12-28 | 14.32 | 14.738 | 14.791 | 14.25 | +3.22% | 26014 | 89,831,700 | 1,300,932,099 |
| 2024-12-27 | 14.098 | 14.278 | 14.32 | 14 | +1.36% | 20293 | 63,685,400 | 901,232,527 |
| 2024-12-26 | 14.163 | 14.087 | 14.37 | 13.881 | -0.48% | 35821 | 120,535,000 | 1,703,395,465 |
| 2024-12-25 | 13.7 | 14.155 | 14.249 | 13.61 | +2.99% | 41238 | 153,778,300 | 2,142,841,381 |
| 2024-12-24 | 14.35 | 13.744 | 14.477 | 13.704 | -4.14% | 40863 | 157,478,800 | 2,204,826,688 |
| 2024-12-23 | 13.892 | 14.338 | 15.387 | 13.738 | +4.43% | 102809 | 456,483,700 | 6,571,180,265 |
| 2024-12-20 | 12.194 | 13.73 | 14.249 | 12.147 | +12.60% | 127306 | 658,915,800 | 8,885,236,295 |
| 2024-12-19 | 12.08 | 12.194 | 12.49 | 11.987 | +1.08% | 39805 | 161,924,200 | 1,976,994,880 |
| 2024-12-18 | 11.77 | 12.064 | 12.2 | 11.724 | +2.44% | 34191 | 149,512,700 | 1,788,569,916 |
| 2024-12-17 | 11.696 | 11.777 | 11.88 | 11.651 | +0.49% | 22472 | 83,323,400 | 979,310,829 |
| 2024-12-16 | 11.97 | 11.72 | 11.985 | 11.6 | -2.41% | 37998 | 162,937,100 | 1,915,198,179 |
| 2024-12-13 | 11.904 | 12.01 | 12.038 | 11.834 | +0.67% | 22937 | 84,953,200 | 1,014,599,582 |
| 2024-12-12 | 12.122 | 11.93 | 12.132 | 11.902 | -1.80% | 24069 | 101,994,400 | 1,221,740,926 |
| 2024-12-11 | 11.968 | 12.149 | 12.149 | 11.857 | +1.33% | 30396 | 121,120,400 | 1,451,240,202 |
| 2024-12-10 | 12.225 | 11.99 | 12.238 | 11.9 | -2.52% | 34669 | 119,502,900 | 1,440,330,147 |
| 2024-12-09 | 12.38 | 12.3 | 12.49 | 12.155 | -0.07% | 39175 | 111,938,900 | 1,380,763,875 |
| 2024-12-06 | 12.2 | 12.309 | 12.38 | 12.024 | +0.70% | 35818 | 135,830,800 | 1,658,686,764 |
| 2024-12-05 | 11.802 | 12.223 | 12.361 | 11.62 | +3.94% | 59003 | 293,225,200 | 3,492,819,435 |
| 2024-12-04 | 12.064 | 11.76 | 12.174 | 11.628 | -2.59% | 53196 | 284,116,500 | 3,376,164,051 |
| 2024-12-03 | 12.49 | 12.073 | 12.536 | 12 | -3.59% | 40853 | 169,424,300 | 2,062,568,092 |
| 2024-12-02 | 12.65 | 12.522 | 12.934 | 12.431 | -0.60% | 38151 | 126,884,300 | 1,607,793,881 |
| 2024-11-29 | 12.105 | 12.597 | 12.677 | 12.1 | +2.93% | 48447 | 168,601,500 | 2,099,247,116 |
| 2024-11-28 | 12.397 | 12.238 | 12.491 | 11.846 | -0.84% | 62761 | 304,101,200 | 3,699,623,957 |
| 2024-11-27 | 12.055 | 12.342 | 12.37 | 11.734 | +1.79% | 64483 | 358,920,200 | 4,329,008,114 |
| 2024-11-26 | 12.4 | 12.125 | 12.599 | 12.027 | -3.05% | 53531 | 277,903,200 | 3,402,551,084 |
| 2024-11-25 | 13.03 | 12.506 | 13.07 | 12.39 | -4.96% | 58578 | 265,900,500 | 3,365,080,054 |
| 2024-11-22 | 13.458 | 13.158 | 13.487 | 12.689 | -2.17% | 48652 | 240,944,500 | 3,141,485,438 |
| 2024-11-21 | 13.2 | 13.45 | 13.55 | 12.7 | +1.08% | 61456 | 315,434,400 | 4,086,527,826 |
| 2024-11-20 | 13.916 | 13.306 | 13.92 | 13.026 | -3.54% | 59831 | 327,424,200 | 4,397,688,035 |
| 2024-11-19 | 14.285 | 13.794 | 14.343 | 13.695 | -3.55% | 41762 | 195,186,700 | 2,731,701,441 |
| 2024-11-18 | 14.3 | 14.301 | 14.494 | 14.089 | -1.79% | 31645 | 121,589,400 | 1,737,748,652 |
| 2024-11-15 | 14.098 | 14.562 | 14.623 | 13.97 | +3.20% | 35738 | 148,848,900 | 2,125,129,484 |
| 2024-11-14 | 14.16 | 14.11 | 14.372 | 13.85 | -0.49% | 41454 | 167,251,800 | 2,362,353,355 |
| 2024-11-13 | 14 | 14.179 | 14.8 | 13.97 | +0.97% | 57193 | 247,242,800 | 3,530,712,180 |
| 2024-11-12 | 14.489 | 14.043 | 14.9 | 14.001 | -3.54% | 47290 | 235,045,400 | 3,385,163,942 |
| 2024-11-11 | 14.505 | 14.558 | 14.867 | 14.27 | +0.53% | 69024 | 313,968,400 | 4,575,228,040 |
| 2024-11-08 | 13.716 | 14.481 | 14.526 | 13.305 | +6.50% | 80399 | 349,776,000 | 4,835,982,790 |
| 2024-11-07 | 12.898 | 13.597 | 13.75 | 12.605 | +5.04% | 52161 | 249,567,500 | 3,258,764,494 |
| 2024-11-06 | 13.15 | 12.945 | 13.565 | 12.709 | +3.43% | 85956 | 458,172,000 | 5,981,313,870 |
| 2024-11-05 | 12.58 | 12.516 | 12.649 | 12.3 | -0.10% | 27959 | 87,766,500 | 1,093,896,458 |
| 2024-11-02 | 12 | 12.529 | 12.578 | 11.883 | +4.20% | 40398 | 173,909,000 | 2,133,045,988 |
| 2024-11-01 | 12.554 | 12.024 | 12.858 | 11.951 | -4.34% | 51656 | 254,161,400 | 3,153,724,223 |
| 2024-10-31 | 12.4 | 12.569 | 12.658 | 11.98 | +0.83% | 43296 | 200,870,900 | 2,473,100,127 |
| 2024-10-30 | 13.12 | 12.465 | 13.23 | 12.407 | -4.39% | 31236 | 117,639,200 | 1,507,719,379 |
| 2024-10-29 | 12.974 | 13.038 | 13.249 | 12.66 | +0.50% | 31320 | 125,584,200 | 1,621,274,467 |
| 2024-10-28 | 13.2 | 12.973 | 13.399 | 12.8 | -4.26% | 42549 | 158,661,300 | 2,076,851,347 |
| 2024-10-25 | 14 | 13.55 | 14.159 | 13.2 | -3.23% | 83381 | 375,185,900 | 5,116,873,501 |
| 2024-10-24 | 14.025 | 14.002 | 14.144 | 13.609 | -0.55% | 35979 | 119,827,600 | 1,666,660,511 |
| 2024-10-23 | 14.655 | 14.08 | 14.664 | 14.032 | -3.94% | 26027 | 84,299,800 | 1,215,611,211 |
| 2024-10-22 | 14.95 | 14.658 | 14.997 | 14.615 | -2.33% | 17649 | 57,943,800 | 858,320,900 |
| 2024-10-21 | 15.175 | 15.008 | 15.245 | 14.911 | -1.10% | 14462 | 36,534,400 | 550,645,746 |
| 2024-10-18 | 15.142 | 15.175 | 15.252 | 15.046 | +0.11% | 12269 | 36,719,300 | 556,030,975 |
| 2024-10-17 | 15.352 | 15.158 | 15.399 | 15.146 | -1.25% | 19278 | 58,404,400 | 890,681,782 |
| 2024-10-16 | 15.664 | 15.35 | 15.72 | 15.26 | -1.50% | 21392 | 62,082,100 | 957,934,250 |
| 2024-10-15 | 15.35 | 15.584 | 15.74 | 15.126 | +1.48% | 26631 | 83,947,900 | 1,305,698,364 |
| 2024-10-14 | 15.277 | 15.357 | 15.587 | 14.967 | +0.18% | 31054 | 118,183,000 | 1,806,981,431 |
| 2024-10-11 | 15.07 | 15.329 | 15.436 | 14.866 | +1.49% | 32759 | 105,884,600 | 1,595,637,402 |
| 2024-10-10 | 15.26 | 15.104 | 15.49 | 15.074 | -1.02% | 18405 | 61,862,500 | 941,012,815 |
| 2024-10-09 | 15.375 | 15.26 | 15.44 | 15.034 | -0.75% | 17734 | 57,813,000 | 879,841,971 |
| 2024-10-08 | 15.448 | 15.375 | 15.448 | 15.211 | -0.56% | 16782 | 51,574,700 | 789,628,522 |
| 2024-10-07 | 15.605 | 15.461 | 15.65 | 15.302 | -1.23% | 19601 | 61,692,000 | 953,213,669 |
| 2024-10-04 | 15.68 | 15.654 | 15.837 | 15.358 | -0.11% | 20495 | 67,466,500 | 1,052,412,569 |
| 2024-10-03 | 15.324 | 15.671 | 15.75 | 15.14 | +2.03% | 31259 | 113,988,800 | 1,756,858,682 |
| 2024-10-02 | 15.8 | 15.359 | 15.93 | 15.25 | -2.80% | 33606 | 108,558,600 | 1,688,376,848 |
| 2024-10-01 | 16.001 | 15.801 | 16.214 | 15.7 | -1.80% | 42725 | 144,161,400 | 2,295,052,104 |
| 2024-09-30 | 16.75 | 16.091 | 16.97 | 16.04 | -2.05% | 41057 | 144,239,400 | 2,379,304,617 |
| 2024-09-27 | 16.2 | 16.427 | 16.473 | 15.97 | +1.61% | 23528 | 72,091,800 | 1,168,523,546 |
| 2024-09-26 | 16.1 | 16.167 | 16.317 | 15.87 | -0.57% | 31104 | 115,356,500 | 1,859,425,933 |
| 2024-09-25 | 16.7 | 16.26 | 16.83 | 16.04 | -2.88% | 37755 | 120,400,700 | 1,984,746,236 |
| 2024-09-24 | 16.99 | 16.743 | 17.385 | 16.518 | -0.76% | 49525 | 211,506,600 | 3,559,501,640 |
| 2024-09-23 | 16.5 | 16.871 | 16.98 | 16.32 | +2.62% | 39976 | 128,804,300 | 2,145,504,128 |
| 2024-09-20 | 16.202 | 16.44 | 16.485 | 16.2 | +1.32% | 21569 | 63,302,800 | 1,032,901,532 |
| 2024-09-19 | 16.183 | 16.226 | 16.495 | 16.004 | -0.15% | 32598 | 102,470,700 | 1,662,833,168 |
| 2024-09-18 | 16.738 | 16.25 | 16.79 | 16.16 | -2.92% | 36908 | 116,821,100 | 1,920,716,856 |
| 2024-09-17 | 16.492 | 16.738 | 16.889 | 16.165 | +1.50% | 39373 | 136,891,400 | 2,250,489,549 |
| 2024-09-16 | 16.7 | 16.491 | 16.9 | 16.086 | -0.30% | 54758 | 194,903,900 | 3,215,578,742 |
| 2024-09-13 | 15.669 | 16.54 | 16.54 | 14.65 | +4.69% | 122408 | 544,403,400 | 8,437,378,005 |
| 2024-09-12 | 15.951 | 15.799 | 16.036 | 15.344 | -0.96% | 58248 | 238,532,900 | 3,721,314,335 |
| 2024-09-11 | 16.69 | 15.952 | 16.812 | 15.823 | -4.31% | 36915 | 126,722,100 | 2,068,851,402 |
| 2024-09-10 | 17.3 | 16.67 | 17.301 | 16.5 | -3.64% | 46635 | 152,243,600 | 2,562,695,328 |
| 2024-09-09 | 16.202 | 17.3 | 17.359 | 16.119 | +7.23% | 42235 | 128,664,100 | 2,141,632,673 |
| 2024-09-06 | 16.12 | 16.134 | 16.349 | 15.628 | -0.54% | 38023 | 138,373,300 | 2,204,710,298 |
| 2024-09-05 | 15.9 | 16.221 | 16.833 | 15.38 | +2.55% | 71055 | 247,508,000 | 4,016,805,154 |
| 2024-09-04 | 14.73 | 15.818 | 15.912 | 14.53 | +7.23% | 41915 | 150,919,100 | 2,301,675,107 |
| 2024-09-03 | 15.167 | 14.752 | 15.6 | 14.407 | -2.74% | 52434 | 183,318,100 | 2,740,155,406 |
| 2024-09-02 | 15.96 | 15.168 | 16.051 | 14.893 | -5.49% | 45879 | 149,787,400 | 2,293,020,155 |
| 2024-08-30 | 16.123 | 16.049 | 16.44 | 15.766 | -0.50% | 28797 | 113,252,000 | 1,816,357,268 |
| 2024-08-29 | 16.059 | 16.13 | 16.888 | 15.61 | +0.44% | 68818 | 249,752,800 | 4,013,637,465 |
| 2024-08-28 | 17.11 | 16.059 | 17.116 | 15.45 | -6.19% | 80828 | 310,033,600 | 5,020,486,305 |
| 2024-08-27 | 18.695 | 17.118 | 18.695 | 17.022 | -7.01% | 34761 | 92,479,200 | 1,634,258,601 |
| 2024-08-26 | 18.5 | 18.408 | 19.09 | 18.01 | +1.42% | 30609 | 83,362,800 | 1,534,437,743 |
| 2024-08-23 | 17.9 | 18.151 | 18.37 | 17.433 | +1.20% | 41006 | 125,172,900 | 2,228,505,650 |
| 2024-08-22 | 19 | 17.935 | 19.19 | 17.11 | -5.61% | 28523 | 83,031,200 | 1,536,037,501 |
| 2024-08-21 | 19.025 | 19 | 19.2 | 18.71 | -0.13% | 19858 | 42,884,100 | 809,976,183 |
| 2024-08-20 | 19.33 | 19.024 | 19.484 | 19.014 | -1.46% | 19900 | 46,717,100 | 900,540,416 |
| 2024-08-19 | 19.88 | 19.306 | 20.04 | 19.1 | -2.57% | 37027 | 96,057,000 | 1,867,918,249 |
| 2024-08-16 | 19.8 | 19.815 | 20.04 | 19.685 | -0.01% | 17888 | 46,433,900 | 921,811,985 |
| 2024-08-15 | 20.145 | 19.817 | 20.247 | 19.8 | -1.88% | 18968 | 52,482,800 | 1,048,203,913 |
| 2024-08-14 | 20.684 | 20.196 | 21.062 | 20.094 | -2.10% | 25006 | 75,510,000 | 1,556,696,347 |
| 2024-08-13 | 20.147 | 20.629 | 20.679 | 20.107 | +2.39% | 20602 | 54,348,800 | 1,112,191,679 |
| 2024-08-12 | 20.001 | 20.148 | 20.231 | 19.766 | +0.52% | 17941 | 43,740,900 | 873,933,229 |
| 2024-08-09 | 19.9 | 20.044 | 20.15 | 19.764 | +0.58% | 15562 | 36,824,900 | 736,549,969 |
| 2024-08-08 | 20.4 | 19.929 | 20.638 | 19.761 | -2.31% | 29114 | 70,912,700 | 1,433,457,452 |
| 2024-08-07 | 20 | 20.4 | 20.707 | 19.53 | +2.37% | 50428 | 119,904,100 | 2,410,864,749 |
| 2024-08-06 | 19.92 | 19.928 | 20.18 | 19.64 | +1.27% | 32020 | 80,581,700 | 1,605,969,828 |
| 2024-08-05 | 20.5 | 19.679 | 20.599 | 19.611 | -5.97% | 90756 | 162,060,400 | 3,244,105,990 |
| 2024-08-02 | 20.789 | 20.929 | 21.18 | 20.524 | +0.53% | 33557 | 94,927,400 | 1,974,985,757 |
| 2024-08-01 | 21.41 | 20.819 | 21.499 | 20.724 | -2.53% | 25378 | 69,341,200 | 1,470,123,320 |
| 2024-07-31 | 21.055 | 21.36 | 21.369 | 20.522 | +1.40% | 31919 | 84,754,100 | 1,769,562,822 |
| 2024-07-30 | 20.37 | 21.065 | 21.2 | 20.04 | +3.41% | 44984 | 115,543,700 | 2,380,724,889 |
| 2024-07-29 | 21.6 | 20.37 | 21.6 | 20.284 | -5.92% | 57082 | 168,125,700 | 3,515,274,567 |
| 2024-07-26 | 23.513 | 21.651 | 23.98 | 21.61 | -7.75% | 85223 | 228,027,400 | 5,137,417,462 |
| 2024-07-25 | 23.652 | 23.471 | 23.675 | 23.35 | -0.37% | 16893 | 45,986,200 | 1,078,468,985 |
| 2024-07-24 | 22.51 | 23.558 | 23.749 | 22.422 | +4.17% | 34303 | 99,012,200 | 2,302,585,518 |
| 2024-07-23 | 22.717 | 22.615 | 22.987 | 22.533 | -0.05% | 23440 | 55,186,800 | 1,254,736,151 |
| 2024-07-22 | 22.44 | 22.627 | 22.9 | 22.322 | +1.53% | 22289 | 56,834,400 | 1,286,853,705 |
| 2024-07-19 | 21.771 | 22.286 | 22.445 | 21.574 | +2.21% | 18356 | 38,989,800 | 859,468,078 |
| 2024-07-18 | 21.289 | 21.804 | 21.842 | 20.951 | +2.42% | 23979 | 45,224,400 | 962,431,850 |
| 2024-07-17 | 21.41 | 21.288 | 21.65 | 21.154 | -2.87% | 30917 | 58,748,100 | 1,254,624,874 |
| 2024-07-16 | 22.15 | 21.917 | 22.28 | 21.507 | -1.04% | 31998 | 67,288,100 | 1,471,457,734 |
| 2024-07-15 | 22.649 | 22.147 | 22.913 | 21.84 | -2.22% | 31723 | 53,691,900 | 1,193,333,327 |
| 2024-07-12 | 22.65 | 22.649 | 22.897 | 22 | +0.23% | 23194 | 66,223,700 | 1,482,237,673 |
| 2024-07-11 | 21.673 | 22.596 | 22.78 | 21.648 | +4.83% | 27118 | 73,494,300 | 1,644,262,018 |
| 2024-07-10 | 22.495 | 21.555 | 22.948 | 21.473 | -4.39% | 30722 | 93,760,100 | 2,087,089,461 |
| 2024-07-09 | 22.713 | 22.545 | 22.8 | 22.3 | -0.74% | 23186 | 66,323,200 | 1,493,951,272 |
| 2024-07-08 | 22.995 | 22.713 | 23.066 | 22.627 | -1.16% | 24730 | 52,194,800 | 1,189,886,355 |
| 2024-07-05 | 22.734 | 22.979 | 23.36 | 22.307 | +0.67% | 41405 | 115,962,400 | 2,642,396,031 |
| 2024-07-04 | 23.5 | 22.825 | 23.867 | 22.7 | -2.96% | 52961 | 118,154,700 | 2,750,301,553 |
| 2024-07-03 | 24.202 | 23.521 | 24.42 | 23.512 | -3.21% | 23585 | 51,277,200 | 1,224,338,646 |
| 2024-07-02 | 23.933 | 24.3 | 24.7 | 23.878 | +1.81% | 33053 | 71,232,500 | 1,732,182,952 |
| 2024-07-01 | 23.75 | 23.869 | 24 | 23.42 | +0.51% | 20430 | 42,561,100 | 1,010,356,695 |
| 2024-06-28 | 23.423 | 23.749 | 23.791 | 23.325 | +1.40% | 15353 | 30,579,200 | 720,628,260 |
| 2024-06-27 | 23.834 | 23.422 | 23.913 | 23.234 | -1.67% | 27949 | 63,719,800 | 1,500,409,162 |
| 2024-06-26 | 23.785 | 23.82 | 24.2 | 23.637 | +0.35% | 22123 | 58,885,200 | 1,404,324,877 |
| 2024-06-25 | 23.672 | 23.736 | 23.977 | 23.437 | +0.27% | 23119 | 57,599,400 | 1,367,227,285 |
| 2024-06-24 | 24.07 | 23.672 | 24.369 | 23.6 | -1.98% | 25742 | 58,933,000 | 1,407,617,866 |
| 2024-06-21 | 24.678 | 24.15 | 24.76 | 24 | -1.75% | 22604 | 46,566,500 | 1,134,666,592 |
| 2024-06-20 | 24.06 | 24.58 | 24.92 | 23.4 | +2.21% | 58854 | 129,677,500 | 3,144,521,767 |
| 2024-06-19 | 24.001 | 24.048 | 24.55 | 23.3 | -0.34% | 75102 | 180,762,500 | 4,320,269,663 |
| 2024-06-18 | 25.835 | 24.13 | 25.835 | 23.977 | -6.62% | 48587 | 113,551,800 | 2,823,074,625 |
| 2024-06-17 | 26.65 | 25.84 | 26.755 | 25.53 | -2.58% | 34225 | 79,534,800 | 2,065,677,866 |
| 2024-06-14 | 26.223 | 26.524 | 26.65 | 25.74 | +1.11% | 28730 | 52,578,700 | 1,378,555,265 |
| 2024-06-13 | 24.8 | 26.233 | 26.499 | 24.039 | -0.03% | 33163 | 73,113,200 | 1,883,134,462 |
| 2024-06-11 | 26.12 | 26.24 | 26.6 | 25.819 | +0.19% | 32667 | 65,607,500 | 1,719,895,682 |
| 2024-06-10 | 27.306 | 26.191 | 27.59 | 25.71 | -2.92% | 60176 | 147,346,800 | 3,920,309,015 |
| 2024-06-07 | 25.215 | 26.979 | 27 | 25.05 | +7.00% | 49187 | 139,497,000 | 3,674,328,779 |
| 2024-06-06 | 25.131 | 25.215 | 25.7 | 24.901 | -0.13% | 34148 | 70,080,400 | 1,772,095,782 |
| 2024-06-05 | 25.769 | 25.247 | 25.989 | 25.171 | -2.03% | 40991 | 79,422,400 | 2,028,830,149 |
| 2024-06-04 | 25.186 | 25.769 | 25.87 | 24.555 | +2.31% | 75542 | 114,421,000 | 2,894,944,355 |
| 2024-06-03 | 24.69 | 25.186 | 25.426 | 23.8 | +2.64% | 59383 | 141,066,900 | 3,467,178,556 |
| 2024-05-31 | 24.587 | 24.538 | 24.77 | 23.701 | +0.28% | 66235 | 166,593,400 | 4,026,837,580 |
| 2024-05-30 | 26.294 | 24.47 | 26.38 | 23.956 | -6.82% | 68438 | 180,770,200 | 4,525,525,031 |
| 2024-05-29 | 26.357 | 26.26 | 26.437 | 25.48 | -0.38% | 37213 | 87,067,500 | 2,259,411,499 |
| 2024-05-28 | 26.344 | 26.359 | 27.12 | 25.759 | +1.03% | 54925 | 124,109,200 | 3,291,448,534 |
| 2024-05-27 | 27.7 | 26.091 | 27.766 | 25.865 | -5.66% | 77581 | 218,831,900 | 5,802,506,693 |
| 2024-05-24 | 28.765 | 27.655 | 28.952 | 27.51 | -3.86% | 45388 | 111,376,500 | 3,126,733,977 |
| 2024-05-23 | 29.449 | 28.764 | 29.449 | 28.51 | -2.58% | 55551 | 123,109,600 | 3,547,820,309 |
| 2024-05-22 | 29.88 | 29.527 | 29.915 | 29.152 | -1.01% | 37108 | 75,479,400 | 2,229,299,676 |
| 2024-05-21 | 28.509 | 29.829 | 29.852 | 28.31 | +4.29% | 58570 | 113,418,700 | 3,322,725,896 |
| 2024-05-20 | 29.1 | 28.602 | 29.245 | 28.51 | -1.85% | 27739 | 57,309,700 | 1,652,075,909 |
| 2024-05-17 | 29.38 | 29.14 | 29.439 | 28.957 | -0.67% | 30977 | 76,884,800 | 2,245,366,644 |
| 2024-05-16 | 29 | 29.338 | 29.433 | 28.526 | +1.24% | 42803 | 97,816,500 | 2,834,020,977 |
| 2024-05-15 | 28.01 | 28.98 | 29.148 | 28.004 | +3.50% | 75253 | 144,588,500 | 4,146,110,749 |
| 2024-05-14 | 27.039 | 27.999 | 28.1 | 26.755 | +3.55% | 46970 | 87,455,900 | 2,408,062,487 |
| 2024-05-13 | 27.081 | 27.038 | 27.3 | 26.883 | +0.44% | 36916 | 67,867,500 | 1,838,645,436 |
| 2024-05-10 | 26.808 | 26.92 | 27 | 26.44 | +0.81% | 33203 | 66,566,800 | 1,777,344,901 |
| 2024-05-08 | 25.966 | 26.704 | 26.81 | 25.906 | +3.20% | 44380 | 100,765,700 | 2,665,167,705 |
| 2024-05-07 | 25.495 | 25.875 | 26.082 | 25.495 | +1.32% | 15912 | 29,822,500 | 768,041,410 |
| 2024-05-06 | 25.65 | 25.539 | 25.943 | 25.4 | -0.68% | 20437 | 39,214,500 | 1,005,993,098 |
| 2024-05-03 | 25.409 | 25.714 | 26.049 | 25.15 | +1.01% | 27145 | 59,480,300 | 1,527,553,479 |
| 2024-05-02 | 25.739 | 25.456 | 25.821 | 25.263 | -1.12% | 21617 | 39,803,700 | 1,014,634,202 |
| 2024-04-30 | 26.165 | 25.745 | 26.295 | 25.613 | -1.38% | 13366 | 23,613,300 | 610,885,076 |
| 2024-04-29 | 25.877 | 26.105 | 26.39 | 25.802 | +1.24% | 29203 | 43,244,400 | 1,131,819,143 |
| 2024-04-27 | 25.63 | 25.785 | 25.849 | 25.3 | +0.43% | 23973 | 53,394,300 | 1,364,278,467 |
| 2024-04-26 | 25.76 | 25.674 | 26.14 | 25.371 | -0.79% | 41343 | 93,259,600 | 2,401,622,876 |
| 2024-04-25 | 25.8 | 25.878 | 26.5 | 25.635 | -0.11% | 43743 | 105,951,900 | 2,759,818,098 |
| 2024-04-24 | 26.3 | 25.906 | 26.557 | 25.61 | -1.46% | 50913 | 121,705,200 | 3,154,160,093 |
| 2024-04-23 | 26.94 | 26.289 | 27.137 | 26.087 | -2.05% | 60023 | 155,334,700 | 4,144,586,568 |
| 2024-04-22 | 26.188 | 26.84 | 27.065 | 25.95 | +2.88% | 107144 | 263,453,100 | 7,028,829,447 |
| 2024-04-19 | 25.4 | 26.088 | 26.119 | 24.95 | +2.93% | 60949 | 173,067,200 | 4,404,748,122 |
| 2024-04-18 | 25.587 | 25.346 | 25.98 | 25.101 | -0.82% | 87674 | 246,088,100 | 6,274,232,733 |
| 2024-04-17 | 24.59 | 25.556 | 25.627 | 24.43 | +4.14% | 141960 | 380,201,500 | 9,529,323,508 |
| 2024-04-16 | 23.618 | 24.54 | 24.949 | 23.055 | +4.43% | 84222 | 272,567,800 | 6,576,666,063 |
| 2024-04-15 | 23.691 | 23.5 | 24.45 | 23.38 | -0.73% | 58416 | 138,722,400 | 3,321,950,036 |
| 2024-04-12 | 23.71 | 23.672 | 23.749 | 23.315 | +0.90% | 24143 | 63,409,300 | 1,493,986,487 |
| 2024-04-11 | 23.68 | 23.46 | 23.989 | 23.28 | -0.93% | 30326 | 74,827,000 | 1,757,934,607 |
| 2024-04-10 | 23.71 | 23.68 | 23.88 | 23.059 | -0.12% | 70392 | 176,174,800 | 4,118,923,098 |
| 2024-04-09 | 23.85 | 23.709 | 24.65 | 23.32 | -1.73% | 108711 | 340,874,200 | 8,174,367,958 |
| 2024-04-08 | 24.18 | 24.127 | 25.65 | 24 | +0.59% | 185900 | 531,268,100 | 13,143,015,250 |
| 2024-04-05 | 23.805 | 23.986 | 24.1 | 23.574 | +0.15% | 34173 | 78,659,100 | 1,873,448,990 |
| 2024-04-04 | 24.138 | 23.95 | 24.335 | 23.539 | -0.78% | 46755 | 140,004,600 | 3,355,622,181 |
| 2024-04-03 | 23.454 | 24.138 | 24.4 | 23.186 | +2.92% | 76468 | 210,354,400 | 5,043,171,133 |
| 2024-04-02 | 24.66 | 23.454 | 24.718 | 23.128 | -4.28% | 129770 | 361,199,600 | 8,609,017,956 |
| 2024-04-01 | 22.627 | 24.503 | 24.876 | 22.561 | +8.63% | 152009 | 407,715,300 | 9,708,374,416 |
| 2024-03-29 | 21.919 | 22.557 | 22.565 | 21.722 | +2.91% | 48346 | 128,590,500 | 2,864,125,539 |
| 2024-03-28 | 21.996 | 21.92 | 22.5 | 21.707 | -0.37% | 86201 | 210,007,300 | 4,641,412,998 |
| 2024-03-27 | 20.8 | 22.001 | 22.067 | 20.511 | +5.91% | 75111 | 211,454,000 | 4,536,672,000 |
| 2024-03-26 | 20.559 | 20.774 | 21 | 20.559 | +1.05% | 31674 | 79,008,500 | 1,641,420,678 |
| 2024-03-25 | 19.899 | 20.559 | 20.58 | 19.813 | +3.67% | 25482 | 70,176,400 | 1,423,378,945 |
| 2024-03-22 | 20.35 | 19.831 | 20.359 | 19.678 | -2.74% | 31546 | 83,740,900 | 1,677,342,383 |
| 2024-03-21 | 19.582 | 20.39 | 20.4 | 19.512 | +4.32% | 43588 | 121,487,000 | 2,435,342,819 |
| 2024-03-20 | 19.399 | 19.546 | 19.669 | 19.25 | +0.67% | 17999 | 32,987,700 | 642,848,069 |
| 2024-03-19 | 19.599 | 19.415 | 19.863 | 19.235 | -0.94% | 23619 | 63,591,200 | 1,248,324,338 |
| 2024-03-18 | 19.66 | 19.599 | 19.74 | 19.348 | -0.17% | 16113 | 38,781,900 | 758,023,603 |
| 2024-03-15 | 19.329 | 19.632 | 19.69 | 19.329 | +0.89% | 21298 | 50,257,900 | 982,471,701 |
| 2024-03-14 | 20.172 | 19.458 | 20.172 | 19.326 | -1.38% | 82382 | 215,825,900 | 4,268,281,785 |
| 2024-03-13 | 19.136 | 19.73 | 19.875 | 19.135 | +3.14% | 117873 | 327,084,000 | 6,429,225,541 |
| 2024-03-12 | 18.6 | 19.13 | 19.195 | 18.55 | +2.82% | 32790 | 77,472,800 | 1,465,727,368 |
| 2024-03-11 | 18.75 | 18.605 | 18.75 | 18.605 | -0.01% | 15411 | 23,813,100 | 444,714,751 |
| 2024-03-07 | 18.637 | 18.607 | 18.637 | 18.453 | +0.12% | 7141 | 11,954,900 | 221,747,148 |
| 2024-03-06 | 18.515 | 18.585 | 18.639 | 18.515 | +0.29% | 9677 | 10,804,000 | 200,606,253 |
| 2024-03-05 | 18.597 | 18.531 | 18.744 | 18.37 | -0.05% | 11870 | 23,815,800 | 442,528,651 |
| 2024-03-04 | 18.59 | 18.541 | 18.75 | 18.38 | +0.82% | 20832 | 41,023,900 | 761,094,265 |
| 2024-03-01 | 18.5 | 18.39 | 18.569 | 18.278 | -0.38% | 18895 | 31,669,600 | 583,883,233 |
| 2024-02-29 | 18.031 | 18.46 | 18.5 | 17.901 | +2.37% | 13064 | 26,204,700 | 476,743,525 |
| 2024-02-28 | 18.029 | 18.032 | 18.109 | 17.942 | +0.02% | 7467 | 16,426,900 | 295,842,422 |
| 2024-02-27 | 18.147 | 18.029 | 18.147 | 17.803 | -0.65% | 10345 | 25,136,400 | 450,878,624 |
| 2024-02-26 | 18 | 18.147 | 18.16 | 17.8 | +2.99% | 22244 | 36,226,700 | 649,868,978 |
| 2024-02-22 | 17.601 | 17.62 | 17.997 | 17.507 | +0.11% | 17098 | 43,949,000 | 776,941,393 |
| 2024-02-21 | 17.5 | 17.601 | 17.853 | 17.383 | +0.41% | 16909 | 37,653,900 | 662,987,408 |
| 2024-02-20 | 17.893 | 17.529 | 17.92 | 17.5 | -1.78% | 16086 | 40,636,800 | 719,666,896 |
| 2024-02-19 | 18.15 | 17.847 | 18.43 | 17.78 | -2.03% | 29071 | 51,988,400 | 939,460,649 |
| 2024-02-16 | 18.22 | 18.216 | 18.349 | 17.996 | +0.15% | 14664 | 41,671,200 | 756,384,423 |
| 2024-02-15 | 18.033 | 18.189 | 18.19 | 17.917 | +0.87% | 11023 | 20,457,300 | 369,514,978 |
| 2024-02-14 | 18.121 | 18.033 | 18.2 | 18.013 | -0.48% | 12926 | 25,378,300 | 459,485,935 |
| 2024-02-13 | 17.946 | 18.12 | 18.128 | 17.9 | +1.06% | 15460 | 30,312,700 | 545,920,373 |
| 2024-02-12 | 18.22 | 17.93 | 18.318 | 17.725 | -1.54% | 26357 | 58,662,900 | 1,049,134,263 |
| 2024-02-09 | 17.59 | 18.211 | 18.23 | 17.428 | +3.77% | 24654 | 55,206,400 | 986,676,310 |
| 2024-02-08 | 17.52 | 17.549 | 17.8 | 17.479 | +0.28% | 16705 | 46,842,200 | 826,765,188 |
| 2024-02-07 | 17.444 | 17.5 | 17.5 | 17.388 | +0.32% | 6377 | 13,053,200 | 227,642,580 |
| 2024-02-06 | 17.469 | 17.445 | 17.49 | 17.355 | +0.12% | 6503 | 13,049,900 | 227,184,749 |
| 2024-02-05 | 17.359 | 17.424 | 17.532 | 17.35 | +0.46% | 9944 | 26,355,600 | 459,842,632 |
| 2024-02-02 | 17.424 | 17.344 | 17.444 | 17.25 | -0.27% | 7258 | 14,333,400 | 248,250,320 |
| 2024-02-01 | 17.22 | 17.391 | 17.406 | 17.192 | +1.11% | 10072 | 18,692,300 | 324,192,025 |
| 2024-01-31 | 17.137 | 17.2 | 17.286 | 17.106 | +0.37% | 8194 | 18,652,100 | 320,780,903 |
| 2024-01-30 | 16.99 | 17.137 | 17.19 | 16.978 | +0.56% | 8407 | 23,701,100 | 405,935,373 |
| 2024-01-29 | 17.099 | 17.042 | 17.168 | 16.722 | -0.17% | 8694 | 16,342,700 | 278,781,414 |
| 2024-01-26 | 16.995 | 17.071 | 17.163 | 16.801 | +0.60% | 7328 | 14,464,400 | 245,649,138 |
| 2024-01-25 | 16.97 | 16.97 | 17.079 | 16.936 | +0.12% | 4819 | 10,527,700 | 178,940,014 |
| 2024-01-24 | 17.222 | 16.95 | 17.234 | 16.914 | -1.24% | 11844 | 25,132,200 | 428,692,820 |
| 2024-01-23 | 17.06 | 17.163 | 17.198 | 16.967 | +0.78% | 7802 | 18,660,300 | 318,752,858 |
| 2024-01-22 | 16.902 | 17.03 | 17.184 | 16.902 | +0.37% | 7552 | 18,669,100 | 318,418,343 |
| 2024-01-19 | 16.982 | 16.968 | 17.02 | 16.646 | -0.11% | 8189 | 20,510,600 | 346,026,752 |
| 2024-01-18 | 17.068 | 16.987 | 17.094 | 16.933 | -0.19% | 8230 | 24,311,200 | 413,634,875 |
| 2024-01-17 | 16.857 | 17.019 | 17.114 | 16.8 | +0.96% | 8749 | 23,761,000 | 401,619,729 |
| 2024-01-16 | 16.999 | 16.857 | 17.01 | 16.7 | -0.56% | 10248 | 16,122,300 | 271,384,292 |
| 2024-01-15 | 16.793 | 16.952 | 16.989 | 16.787 | +1.01% | 11368 | 15,459,200 | 261,254,146 |
| 2024-01-12 | 16.85 | 16.783 | 17.049 | 16.6 | -0.36% | 16325 | 33,324,200 | 561,340,172 |
| 2024-01-11 | 16.449 | 16.843 | 16.877 | 16.37 | +2.58% | 15426 | 31,378,200 | 523,206,318 |
| 2024-01-10 | 16.483 | 16.42 | 16.57 | 16.412 | -0.53% | 7495 | 11,942,700 | 197,020,989 |
| 2024-01-09 | 16.512 | 16.507 | 16.592 | 16.439 | -0.44% | 10138 | 16,614,300 | 274,169,410 |
| 2024-01-08 | 16.3 | 16.58 | 16.594 | 16.3 | +1.65% | 9489 | 15,518,600 | 256,345,397 |
| 2024-01-05 | 16.42 | 16.311 | 16.494 | 16.261 | -0.63% | 6364 | 8,633,200 | 141,240,522 |
| 2024-01-04 | 16.33 | 16.414 | 16.425 | 16.2 | +0.53% | 7088 | 13,236,400 | 216,106,558 |
| 2024-01-03 | 16.242 | 16.328 | 16.439 | 16.24 | 0.00% | 5726 | 9,646,900 | 157,654,983 |