Аэрофлот
AFLT
49.9 ₽ +2.28% ↑История котировок AFLT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 59.04 | 59.06 | 59.8 | 58.08 | +1.16% | 47867 | 32,191,130 | 1,899,511,311 |
| 2024-12-28 | 55.73 | 58.38 | 58.48 | 55.58 | +4.91% | 30472 | 25,416,900 | 1,444,052,413 |
| 2024-12-27 | 55.04 | 55.65 | 55.69 | 54.63 | +1.11% | 22321 | 16,594,400 | 915,384,436 |
| 2024-12-26 | 54.96 | 55.04 | 55.97 | 54.4 | +0.33% | 34539 | 24,144,930 | 1,331,882,428 |
| 2024-12-25 | 53.56 | 54.86 | 55.59 | 52.88 | +2.31% | 47604 | 43,305,450 | 2,363,200,526 |
| 2024-12-24 | 56.1 | 53.62 | 56.25 | 53.5 | -4.40% | 33034 | 28,401,260 | 1,562,166,908 |
| 2024-12-23 | 55.82 | 56.09 | 56.47 | 54.15 | +2.07% | 65083 | 52,968,170 | 2,936,538,718 |
| 2024-12-20 | 50.07 | 54.95 | 55.36 | 49.78 | +9.64% | 83118 | 76,595,880 | 4,120,791,964 |
| 2024-12-19 | 49.51 | 50.12 | 50.79 | 48.9 | +1.66% | 42838 | 39,657,070 | 1,982,956,068 |
| 2024-12-18 | 47.9 | 49.3 | 49.35 | 47.35 | +3.42% | 28578 | 27,723,800 | 1,341,227,416 |
| 2024-12-17 | 47.5 | 47.67 | 48.24 | 46.5 | -0.06% | 28592 | 25,583,960 | 1,211,736,516 |
| 2024-12-16 | 48.09 | 47.7 | 48.19 | 46.83 | -1.20% | 33077 | 25,534,200 | 1,213,814,085 |
| 2024-12-13 | 48.42 | 48.28 | 48.84 | 47.59 | -0.54% | 25401 | 24,556,400 | 1,183,335,373 |
| 2024-12-12 | 49.97 | 48.54 | 50.4 | 48.5 | -2.86% | 30625 | 27,508,700 | 1,358,327,401 |
| 2024-12-11 | 49.6 | 49.97 | 50.47 | 49.3 | +0.34% | 25703 | 21,479,210 | 1,068,841,350 |
| 2024-12-10 | 51.01 | 49.8 | 51.08 | 49.31 | -2.70% | 36711 | 33,236,140 | 1,662,258,302 |
| 2024-12-09 | 51.39 | 51.18 | 51.9 | 50.86 | +0.63% | 43204 | 31,540,790 | 1,619,611,005 |
| 2024-12-06 | 50.5 | 50.86 | 51.19 | 49.68 | +1.42% | 41909 | 41,791,340 | 2,111,354,826 |
| 2024-12-05 | 48.52 | 50.15 | 50.59 | 47.67 | +3.36% | 72548 | 71,775,190 | 3,540,417,221 |
| 2024-12-04 | 48.6 | 48.52 | 50.38 | 47.28 | 0.00% | 87034 | 91,759,630 | 4,507,826,771 |
| 2024-12-03 | 50.5 | 48.52 | 50.5 | 48.31 | -3.94% | 59052 | 51,625,320 | 2,537,816,535 |
| 2024-12-02 | 52.41 | 50.51 | 52.97 | 50.1 | -3.14% | 85410 | 64,317,950 | 3,289,707,351 |
| 2024-11-29 | 54.71 | 52.15 | 55.13 | 52.02 | -4.97% | 95981 | 90,348,440 | 4,830,870,660 |
| 2024-11-28 | 56.79 | 54.88 | 56.99 | 54.23 | -3.36% | 47610 | 50,105,290 | 2,759,409,214 |
| 2024-11-27 | 56.6 | 56.79 | 57.48 | 54.01 | +0.34% | 56810 | 53,766,660 | 3,005,964,026 |
| 2024-11-26 | 57.33 | 56.6 | 58.33 | 56 | -1.65% | 36540 | 34,671,740 | 1,972,027,782 |
| 2024-11-25 | 58.65 | 57.55 | 59.12 | 56.71 | -2.16% | 40327 | 29,948,010 | 1,727,380,123 |
| 2024-11-22 | 59.6 | 58.82 | 60 | 58.2 | -1.47% | 39559 | 27,707,520 | 1,637,321,732 |
| 2024-11-21 | 58.15 | 59.7 | 60 | 57.06 | +2.67% | 39635 | 40,994,150 | 2,379,499,055 |
| 2024-11-20 | 60.14 | 58.15 | 60.57 | 57.1 | -3.00% | 46510 | 49,966,270 | 2,944,974,356 |
| 2024-11-19 | 62 | 59.95 | 62.39 | 59.21 | -3.43% | 56532 | 49,735,060 | 3,004,258,727 |
| 2024-11-18 | 62.05 | 62.08 | 63 | 61.53 | -2.79% | 49397 | 37,280,340 | 2,325,429,124 |
| 2024-11-15 | 61.49 | 63.86 | 63.86 | 61.35 | +3.79% | 98510 | 72,273,160 | 4,540,489,001 |
| 2024-11-14 | 61.01 | 61.53 | 61.85 | 60.88 | +0.60% | 24341 | 21,100,660 | 1,294,112,217 |
| 2024-11-13 | 60.6 | 61.16 | 62.08 | 60.6 | +0.21% | 39404 | 24,056,110 | 1,475,236,672 |
| 2024-11-12 | 61.99 | 61.03 | 61.99 | 60.68 | -1.61% | 40269 | 33,375,940 | 2,041,730,779 |
| 2024-11-11 | 61.25 | 62.03 | 62.39 | 61.01 | +2.14% | 61036 | 52,794,510 | 3,261,428,017 |
| 2024-11-08 | 59.3 | 60.73 | 60.89 | 58.34 | +2.90% | 100293 | 56,615,050 | 3,363,530,454 |
| 2024-11-07 | 56.92 | 59.02 | 59.2 | 56.13 | +3.67% | 47186 | 42,564,720 | 2,447,756,864 |
| 2024-11-06 | 57.9 | 56.93 | 59.79 | 56.59 | +2.89% | 96786 | 101,405,030 | 5,890,747,213 |
| 2024-11-05 | 56.03 | 55.33 | 56.08 | 55 | -1.18% | 26940 | 15,982,350 | 886,879,797 |
| 2024-11-02 | 54.85 | 55.99 | 56 | 54.62 | +1.86% | 21570 | 16,783,640 | 927,456,124 |
| 2024-11-01 | 54.2 | 54.97 | 55.05 | 53.7 | +1.38% | 34190 | 30,481,980 | 1,656,968,814 |
| 2024-10-31 | 53.34 | 54.22 | 54.74 | 53.2 | +1.50% | 58719 | 48,744,820 | 2,626,817,706 |
| 2024-10-30 | 56.35 | 53.42 | 57.39 | 53.4 | -4.79% | 67377 | 61,522,840 | 3,432,880,098 |
| 2024-10-29 | 53.95 | 56.11 | 56.79 | 53.53 | +4.06% | 67790 | 53,145,710 | 2,938,071,947 |
| 2024-10-28 | 55 | 53.92 | 55.19 | 53.12 | -3.37% | 50839 | 39,705,000 | 2,149,859,717 |
| 2024-10-25 | 57.22 | 55.8 | 58.09 | 55.36 | -2.23% | 54105 | 44,357,230 | 2,511,994,390 |
| 2024-10-24 | 56.45 | 57.07 | 57.2 | 56.02 | +1.04% | 21360 | 12,357,350 | 698,297,784 |
| 2024-10-23 | 56.95 | 56.48 | 57.39 | 56.24 | -0.84% | 24953 | 15,520,010 | 881,025,320 |
| 2024-10-22 | 57.55 | 56.96 | 57.77 | 56.82 | -1.04% | 19509 | 11,806,620 | 676,071,479 |
| 2024-10-21 | 57.67 | 57.56 | 58.45 | 57.17 | -0.07% | 33716 | 21,979,240 | 1,272,052,944 |
| 2024-10-18 | 56.15 | 57.6 | 57.61 | 55.82 | +2.40% | 31132 | 23,688,250 | 1,344,320,425 |
| 2024-10-17 | 56.7 | 56.25 | 57.39 | 55.83 | -1.11% | 27976 | 22,972,950 | 1,299,456,770 |
| 2024-10-16 | 57.55 | 56.88 | 57.9 | 56.07 | -1.16% | 33450 | 26,231,870 | 1,493,070,028 |
| 2024-10-15 | 56.29 | 57.55 | 58.06 | 55.94 | +1.98% | 37059 | 30,001,410 | 1,718,991,462 |
| 2024-10-14 | 54.67 | 56.43 | 56.88 | 54.67 | +2.82% | 58803 | 40,489,900 | 2,261,662,408 |
| 2024-10-11 | 54.13 | 54.88 | 55 | 53.67 | +1.39% | 31813 | 27,384,130 | 1,488,299,952 |
| 2024-10-10 | 54.16 | 54.13 | 54.31 | 53.53 | +0.33% | 26595 | 17,797,790 | 960,112,409 |
| 2024-10-09 | 53.33 | 53.95 | 54.1 | 53.05 | +1.18% | 35200 | 20,824,340 | 1,116,645,054 |
| 2024-10-08 | 53.53 | 53.32 | 53.65 | 52.7 | -0.06% | 20041 | 14,057,140 | 747,379,806 |
| 2024-10-07 | 53.35 | 53.35 | 54.01 | 52.63 | +0.32% | 31962 | 18,257,070 | 971,673,697 |
| 2024-10-04 | 53.2 | 53.18 | 53.29 | 52.18 | +0.78% | 18993 | 15,154,290 | 800,367,828 |
| 2024-10-03 | 52.4 | 52.77 | 53.11 | 51.22 | +0.27% | 28144 | 29,882,900 | 1,558,084,140 |
| 2024-10-02 | 54.04 | 52.63 | 54.49 | 52.22 | -2.59% | 27862 | 21,561,390 | 1,146,491,878 |
| 2024-10-01 | 53.82 | 54.03 | 54.55 | 53.36 | -0.04% | 23969 | 21,063,860 | 1,137,311,850 |
| 2024-09-30 | 54.99 | 54.05 | 55.74 | 54 | -0.95% | 39045 | 32,581,710 | 1,793,300,509 |
| 2024-09-27 | 53.21 | 54.57 | 54.79 | 52.81 | +2.54% | 32821 | 23,589,380 | 1,275,726,040 |
| 2024-09-26 | 53.35 | 53.22 | 53.79 | 52.6 | -1.15% | 23681 | 21,936,750 | 1,167,047,360 |
| 2024-09-25 | 54.3 | 53.84 | 54.88 | 53.3 | -0.94% | 33284 | 29,619,200 | 1,599,582,288 |
| 2024-09-24 | 55.2 | 54.35 | 55.28 | 53.51 | -1.18% | 43865 | 34,042,430 | 1,843,141,211 |
| 2024-09-23 | 52.96 | 55 | 55.14 | 52.95 | +4.11% | 78748 | 39,254,570 | 2,129,038,310 |
| 2024-09-20 | 52.31 | 52.83 | 53.17 | 52.19 | +1.23% | 30676 | 23,655,980 | 1,246,793,360 |
| 2024-09-19 | 51.47 | 52.19 | 52.86 | 51.01 | +1.79% | 40583 | 33,158,860 | 1,729,149,949 |
| 2024-09-18 | 51.7 | 51.27 | 51.97 | 50.52 | -0.98% | 45353 | 37,595,920 | 1,929,353,784 |
| 2024-09-17 | 49.49 | 51.78 | 51.98 | 49.1 | +5.05% | 47683 | 43,124,300 | 2,172,874,312 |
| 2024-09-16 | 48.4 | 49.29 | 49.49 | 48.12 | +2.67% | 31028 | 22,610,470 | 1,106,079,286 |
| 2024-09-13 | 47.65 | 48.01 | 48.6 | 46.46 | +0.76% | 34830 | 36,992,530 | 1,764,022,354 |
| 2024-09-12 | 47.77 | 47.65 | 48.13 | 46.56 | -0.36% | 23473 | 23,684,200 | 1,117,030,370 |
| 2024-09-11 | 48.9 | 47.82 | 49.06 | 47.51 | -2.09% | 20112 | 18,123,350 | 873,383,966 |
| 2024-09-10 | 50.31 | 48.84 | 50.72 | 48.05 | -2.92% | 35995 | 29,260,120 | 1,443,968,646 |
| 2024-09-09 | 48.46 | 50.31 | 50.32 | 48.45 | +3.90% | 39217 | 28,730,710 | 1,418,035,182 |
| 2024-09-06 | 47.53 | 48.42 | 48.89 | 47.26 | +1.49% | 26442 | 25,440,300 | 1,222,587,093 |
| 2024-09-05 | 48.66 | 47.71 | 49.15 | 47.51 | -1.45% | 44097 | 34,663,130 | 1,668,103,102 |
| 2024-09-04 | 46.27 | 48.41 | 48.87 | 45.22 | +5.12% | 61827 | 70,547,140 | 3,343,087,120 |
| 2024-09-03 | 44.86 | 46.05 | 47.27 | 44.05 | +2.91% | 51717 | 49,060,810 | 2,244,117,516 |
| 2024-09-02 | 46.95 | 44.75 | 47.03 | 44 | -5.03% | 45739 | 38,102,320 | 1,737,019,794 |
| 2024-08-30 | 49.6 | 47.12 | 49.77 | 46.7 | -4.79% | 42314 | 39,218,660 | 1,872,355,039 |
| 2024-08-29 | 50.3 | 49.49 | 51.07 | 48.61 | -1.84% | 75053 | 70,520,800 | 3,503,645,438 |
| 2024-08-28 | 48.17 | 50.42 | 50.63 | 47.48 | +4.22% | 50578 | 49,236,880 | 2,410,257,029 |
| 2024-08-27 | 49.52 | 48.38 | 49.52 | 47.72 | -2.32% | 33455 | 28,103,530 | 1,363,134,701 |
| 2024-08-26 | 48.5 | 49.53 | 49.59 | 47.14 | +6.63% | 41691 | 36,458,890 | 1,760,457,571 |
| 2024-08-23 | 46.6 | 46.45 | 47.25 | 45.15 | -0.43% | 37986 | 36,289,790 | 1,676,379,201 |
| 2024-08-22 | 48.03 | 46.65 | 48.85 | 46.52 | -2.89% | 35510 | 35,382,330 | 1,685,979,440 |
| 2024-08-21 | 49.29 | 48.04 | 49.43 | 47.5 | -2.24% | 34086 | 33,765,890 | 1,625,752,545 |
| 2024-08-20 | 49.5 | 49.14 | 50.3 | 48.96 | -0.53% | 27578 | 25,510,280 | 1,263,650,961 |
| 2024-08-19 | 49.33 | 49.4 | 49.75 | 48.71 | +0.49% | 31101 | 35,131,450 | 1,725,715,444 |
| 2024-08-16 | 49 | 49.16 | 49.84 | 48.77 | +0.24% | 35148 | 34,423,160 | 1,695,571,326 |
| 2024-08-15 | 50.39 | 49.04 | 50.39 | 48.92 | -2.68% | 44707 | 40,530,880 | 2,007,912,294 |
| 2024-08-14 | 51.74 | 50.39 | 52.2 | 50.25 | -2.57% | 26118 | 24,315,400 | 1,245,930,958 |
| 2024-08-13 | 51.28 | 51.72 | 51.82 | 50.9 | +1.13% | 23765 | 19,631,080 | 1,006,288,340 |
| 2024-08-12 | 51.03 | 51.14 | 51.45 | 50.2 | +0.10% | 38226 | 25,605,230 | 1,300,987,435 |
| 2024-08-09 | 50.2 | 51.09 | 51.2 | 49.85 | +1.39% | 39163 | 38,714,780 | 1,961,381,038 |
| 2024-08-08 | 51.67 | 50.39 | 52.2 | 50.04 | -1.75% | 54697 | 43,010,710 | 2,199,079,967 |
| 2024-08-07 | 52.15 | 51.29 | 52.36 | 50.14 | -1.46% | 80312 | 72,322,680 | 3,694,563,166 |
| 2024-08-06 | 53 | 52.05 | 53.58 | 51.25 | -0.63% | 38187 | 39,253,260 | 2,052,562,483 |
| 2024-08-05 | 52.8 | 52.38 | 53.29 | 51.56 | -2.60% | 59316 | 38,521,410 | 2,019,952,276 |
| 2024-08-02 | 53.5 | 53.78 | 53.98 | 52.5 | +0.11% | 33926 | 32,537,360 | 1,730,431,927 |
| 2024-08-01 | 55.02 | 53.72 | 55.66 | 53.55 | -2.33% | 34619 | 30,285,580 | 1,658,076,632 |
| 2024-07-31 | 54.12 | 55 | 55.2 | 53.01 | +1.89% | 47580 | 45,243,890 | 2,453,341,806 |
| 2024-07-30 | 51.97 | 53.98 | 54.31 | 50.9 | +3.83% | 126062 | 92,768,410 | 4,928,614,967 |
| 2024-07-29 | 55.17 | 51.99 | 55.19 | 51.82 | -6.27% | 84237 | 72,659,550 | 3,845,768,832 |
| 2024-07-26 | 58.06 | 55.47 | 58.73 | 55 | -4.46% | 44848 | 42,568,550 | 2,408,537,622 |
| 2024-07-25 | 57.5 | 58.06 | 58.87 | 57.1 | +1.04% | 23012 | 17,115,010 | 992,522,973 |
| 2024-07-24 | 57.12 | 57.46 | 58.02 | 56.7 | +0.60% | 20514 | 16,117,300 | 927,185,281 |
| 2024-07-23 | 58.22 | 57.12 | 58.5 | 56.7 | -1.81% | 25136 | 21,317,690 | 1,221,151,661 |
| 2024-07-22 | 56.76 | 58.17 | 58.3 | 56.61 | +3.34% | 37623 | 36,805,640 | 2,119,242,393 |
| 2024-07-19 | 56.45 | 56.29 | 56.94 | 55.53 | +0.02% | 51185 | 23,821,210 | 1,340,993,115 |
| 2024-07-18 | 54.52 | 56.28 | 56.57 | 54.03 | +3.25% | 26904 | 23,892,870 | 1,325,548,892 |
| 2024-07-17 | 55.12 | 54.51 | 55.87 | 53.91 | -1.09% | 48831 | 22,054,070 | 1,211,266,916 |
| 2024-07-16 | 54.04 | 55.11 | 55.2 | 52.71 | +1.72% | 40402 | 33,880,070 | 1,823,373,091 |
| 2024-07-15 | 55.7 | 54.18 | 55.87 | 53.4 | -2.20% | 31404 | 28,554,510 | 1,554,082,576 |
| 2024-07-12 | 56.7 | 55.4 | 56.97 | 54.61 | -2.34% | 39660 | 39,180,970 | 2,170,363,409 |
| 2024-07-11 | 52.34 | 56.73 | 56.73 | 52.34 | +8.41% | 58407 | 54,712,750 | 3,001,825,691 |
| 2024-07-10 | 53.75 | 52.33 | 55.13 | 52.1 | -2.70% | 63221 | 56,563,180 | 3,021,459,477 |
| 2024-07-09 | 56.37 | 53.78 | 56.82 | 52.9 | -4.73% | 65251 | 58,689,650 | 3,207,457,828 |
| 2024-07-08 | 58.21 | 56.45 | 58.38 | 56.21 | -3.42% | 36553 | 26,296,130 | 1,509,523,822 |
| 2024-07-05 | 58.79 | 58.45 | 59.6 | 57.54 | -1.00% | 33063 | 30,121,940 | 1,761,299,807 |
| 2024-07-04 | 60.7 | 59.04 | 61 | 58.85 | -3.07% | 31188 | 25,586,670 | 1,530,557,852 |
| 2024-07-03 | 61.4 | 60.91 | 62.1 | 60.3 | -0.49% | 25605 | 15,840,190 | 968,143,264 |
| 2024-07-02 | 61.14 | 61.21 | 62.3 | 60.13 | +0.02% | 41028 | 30,133,250 | 1,844,125,076 |
| 2024-07-01 | 62.73 | 61.2 | 62.79 | 60.95 | -2.42% | 35874 | 25,342,110 | 1,560,464,990 |
| 2024-06-28 | 63.1 | 62.72 | 63.5 | 62.42 | -0.55% | 18147 | 11,264,730 | 707,315,877 |
| 2024-06-27 | 64.35 | 63.07 | 64.44 | 63 | -1.76% | 41505 | 20,771,740 | 1,318,134,665 |
| 2024-06-26 | 62.65 | 64.2 | 64.42 | 62.65 | +2.80% | 45477 | 25,735,010 | 1,637,353,280 |
| 2024-06-25 | 63.15 | 62.45 | 63.54 | 62.1 | -1.37% | 42262 | 19,716,780 | 1,236,698,667 |
| 2024-06-24 | 64 | 63.32 | 64.36 | 62.87 | -1.02% | 28014 | 20,458,650 | 1,299,122,357 |
| 2024-06-21 | 64.69 | 63.97 | 64.75 | 63.3 | -0.67% | 38751 | 28,496,740 | 1,819,655,917 |
| 2024-06-20 | 62.25 | 64.4 | 64.75 | 60.95 | +3.82% | 102449 | 72,481,900 | 4,573,446,745 |
| 2024-06-19 | 61.67 | 62.03 | 62.55 | 60.05 | +0.70% | 70109 | 48,782,210 | 2,988,752,592 |
| 2024-06-18 | 61.9 | 61.6 | 63.46 | 60.91 | -0.58% | 83512 | 65,776,690 | 4,105,570,633 |
| 2024-06-17 | 62.89 | 61.96 | 63.72 | 61.43 | -1.37% | 89214 | 66,658,080 | 4,163,177,529 |
| 2024-06-14 | 59.87 | 62.82 | 62.84 | 59.52 | +5.90% | 105786 | 92,678,080 | 5,691,023,451 |
| 2024-06-13 | 55.73 | 59.32 | 59.43 | 55 | +0.64% | 40691 | 29,387,450 | 1,700,619,515 |
| 2024-06-11 | 57.8 | 58.94 | 59.24 | 56.74 | +1.97% | 41072 | 31,437,060 | 1,832,760,691 |
| 2024-06-10 | 58.81 | 57.8 | 59.73 | 56.94 | -1.21% | 39349 | 32,548,550 | 1,904,510,497 |
| 2024-06-07 | 56.39 | 58.51 | 59.26 | 56.26 | +3.76% | 37118 | 30,430,270 | 1,766,625,748 |
| 2024-06-06 | 56.7 | 56.39 | 57.35 | 55.8 | -0.55% | 26692 | 16,038,290 | 907,435,516 |
| 2024-06-05 | 57 | 56.7 | 58.47 | 56.16 | -0.53% | 58842 | 40,242,600 | 2,304,489,822 |
| 2024-06-04 | 53.85 | 57 | 57.09 | 52.99 | +6.18% | 45690 | 35,891,520 | 1,978,569,833 |
| 2024-06-03 | 55 | 53.68 | 55.33 | 51.64 | -2.81% | 55967 | 52,424,580 | 2,789,522,136 |
| 2024-05-31 | 56.09 | 55.23 | 56.47 | 54.3 | -1.76% | 31573 | 25,744,960 | 1,418,173,975 |
| 2024-05-30 | 56.95 | 56.22 | 57.7 | 55.41 | -0.32% | 47143 | 43,838,590 | 2,491,481,851 |
| 2024-05-29 | 56 | 56.4 | 56.85 | 54.48 | +1.04% | 31399 | 26,108,400 | 1,450,784,857 |
| 2024-05-28 | 55.05 | 55.82 | 56.45 | 53.9 | +1.34% | 38896 | 36,071,110 | 2,007,520,990 |
| 2024-05-27 | 58 | 55.08 | 58.85 | 54.53 | -5.25% | 61994 | 65,292,300 | 3,699,101,693 |
| 2024-05-24 | 57.82 | 58.13 | 58.5 | 56.88 | +0.73% | 63202 | 32,663,100 | 1,887,674,683 |
| 2024-05-23 | 58.01 | 57.71 | 58.65 | 57.09 | -0.52% | 29717 | 25,376,950 | 1,466,249,092 |
| 2024-05-22 | 59.35 | 58.01 | 59.59 | 57.6 | -1.58% | 34284 | 29,006,890 | 1,692,378,737 |
| 2024-05-21 | 58.1 | 58.94 | 59.44 | 56.74 | +1.32% | 63015 | 53,506,430 | 3,110,290,875 |
| 2024-05-20 | 58 | 58.17 | 59.43 | 57.26 | +0.29% | 66081 | 67,639,310 | 3,958,452,813 |
| 2024-05-17 | 55.81 | 58 | 58.48 | 55.21 | +3.72% | 56650 | 62,582,050 | 3,580,954,162 |
| 2024-05-16 | 56.92 | 55.92 | 57.1 | 55.04 | -1.46% | 85148 | 62,045,460 | 3,462,487,102 |
| 2024-05-15 | 54.29 | 56.75 | 56.96 | 54.05 | +4.72% | 120026 | 86,674,780 | 4,848,913,093 |
| 2024-05-14 | 52.2 | 54.19 | 54.36 | 51.71 | +3.99% | 66601 | 60,035,620 | 3,205,186,364 |
| 2024-05-13 | 51.18 | 52.11 | 52.37 | 51.05 | +2.48% | 30538 | 22,467,880 | 1,161,398,131 |
| 2024-05-10 | 50.25 | 50.85 | 51 | 50.25 | +1.23% | 13273 | 9,170,850 | 465,870,419 |
| 2024-05-08 | 49.74 | 50.23 | 50.68 | 49.53 | +1.33% | 16638 | 11,624,320 | 584,347,122 |
| 2024-05-07 | 49.7 | 49.57 | 49.85 | 49.2 | -0.22% | 17621 | 9,574,860 | 474,266,936 |
| 2024-05-06 | 50.25 | 49.68 | 50.8 | 49.56 | -1.13% | 23319 | 13,870,410 | 695,187,357 |
| 2024-05-03 | 50.6 | 50.25 | 50.67 | 49.68 | -0.81% | 20027 | 16,307,620 | 816,880,846 |
| 2024-05-02 | 51.32 | 50.66 | 51.32 | 50.18 | -1.80% | 22706 | 16,291,140 | 826,185,421 |
| 2024-04-30 | 52.09 | 51.59 | 52.18 | 51.25 | -0.71% | 11141 | 5,896,840 | 304,155,911 |
| 2024-04-29 | 51.39 | 51.96 | 52.15 | 51.07 | +0.97% | 15569 | 10,648,110 | 550,978,839 |
| 2024-04-27 | 52.18 | 51.46 | 52.48 | 51.2 | -1.42% | 31070 | 34,317,800 | 1,774,057,182 |
| 2024-04-26 | 49.99 | 52.2 | 52.34 | 49.94 | +4.21% | 53737 | 50,983,010 | 2,628,207,583 |
| 2024-04-25 | 49.86 | 50.09 | 50.19 | 49.35 | +0.72% | 14547 | 12,173,280 | 608,126,605 |
| 2024-04-24 | 49.75 | 49.73 | 50.39 | 49.05 | +0.22% | 18812 | 16,759,300 | 833,635,272 |
| 2024-04-23 | 50.24 | 49.62 | 50.53 | 49.5 | -1.31% | 23543 | 16,672,170 | 835,466,435 |
| 2024-04-22 | 49.76 | 50.28 | 50.59 | 49.6 | +1.35% | 30642 | 22,101,240 | 1,108,789,620 |
| 2024-04-19 | 48.66 | 49.61 | 49.76 | 48.6 | +1.95% | 22401 | 22,287,750 | 1,099,864,223 |
| 2024-04-18 | 49.48 | 48.66 | 49.55 | 48.4 | -1.02% | 18914 | 14,243,160 | 695,160,619 |
| 2024-04-17 | 49.55 | 49.16 | 49.88 | 48.63 | -0.83% | 32071 | 25,318,480 | 1,243,286,427 |
| 2024-04-16 | 49.86 | 49.57 | 50.31 | 49.13 | -0.64% | 31483 | 22,266,530 | 1,108,928,521 |
| 2024-04-15 | 50.29 | 49.89 | 50.82 | 49.02 | -1.15% | 46457 | 36,102,560 | 1,809,444,477 |
| 2024-04-12 | 51 | 50.47 | 51.17 | 49.85 | -0.88% | 34958 | 32,950,170 | 1,657,663,706 |
| 2024-04-11 | 51.23 | 50.92 | 52.29 | 50.21 | -0.18% | 84084 | 90,671,560 | 4,656,094,125 |
| 2024-04-10 | 49.5 | 51.01 | 51.15 | 49.12 | +3.47% | 52414 | 48,871,910 | 2,455,882,068 |
| 2024-04-09 | 50.19 | 49.3 | 50.32 | 49 | -1.46% | 30663 | 24,553,520 | 1,213,582,468 |
| 2024-04-08 | 49.62 | 50.03 | 50.81 | 49.45 | +1.36% | 57065 | 43,131,130 | 2,167,403,235 |
| 2024-04-05 | 48.43 | 49.36 | 49.76 | 48.12 | +1.92% | 40422 | 41,524,630 | 2,036,481,829 |
| 2024-04-04 | 50.01 | 48.43 | 51.3 | 48.32 | -3.14% | 82870 | 79,041,590 | 3,923,997,734 |
| 2024-04-03 | 48.2 | 50 | 51.39 | 48 | +3.73% | 109600 | 107,748,080 | 5,413,847,485 |
| 2024-04-02 | 48.65 | 48.2 | 48.94 | 47.15 | -0.88% | 82399 | 83,034,000 | 3,980,946,313 |
| 2024-04-01 | 45.78 | 48.63 | 49.16 | 45.04 | +6.93% | 119606 | 115,999,080 | 5,500,645,963 |
| 2024-03-29 | 42.96 | 45.48 | 45.88 | 42.71 | +5.94% | 103277 | 97,862,290 | 4,376,298,459 |
| 2024-03-28 | 41.94 | 42.93 | 43.35 | 41.64 | +2.68% | 50415 | 35,298,640 | 1,504,934,495 |
| 2024-03-27 | 40.59 | 41.81 | 41.86 | 40.58 | +3.03% | 25736 | 18,812,620 | 775,866,425 |
| 2024-03-26 | 40.5 | 40.58 | 40.77 | 40.19 | +0.37% | 10627 | 7,371,290 | 298,059,611 |
| 2024-03-25 | 39.9 | 40.43 | 40.64 | 39.86 | +1.76% | 25465 | 12,086,810 | 486,883,878 |
| 2024-03-22 | 41.15 | 39.73 | 41.2 | 39.57 | -3.05% | 19178 | 16,049,080 | 646,081,710 |
| 2024-03-21 | 40.79 | 40.98 | 41.2 | 40.51 | +0.69% | 24101 | 15,689,820 | 642,204,968 |
| 2024-03-20 | 39.6 | 40.7 | 40.95 | 39.52 | +2.44% | 22584 | 18,524,070 | 748,391,357 |
| 2024-03-19 | 40.76 | 39.73 | 40.95 | 39.52 | -2.29% | 23558 | 17,345,120 | 696,161,890 |
| 2024-03-18 | 40.64 | 40.66 | 40.91 | 40.32 | +0.35% | 20567 | 11,272,620 | 458,075,847 |
| 2024-03-15 | 40.12 | 40.52 | 40.73 | 39.9 | +0.75% | 18568 | 14,794,110 | 596,044,098 |
| 2024-03-14 | 41.04 | 40.22 | 41.58 | 40.19 | -2.09% | 26247 | 24,860,790 | 1,012,013,753 |
| 2024-03-13 | 40.16 | 41.08 | 41.59 | 40.13 | +2.50% | 61745 | 56,465,050 | 2,320,792,180 |
| 2024-03-12 | 40.12 | 40.08 | 40.16 | 39.74 | -0.12% | 10597 | 7,435,140 | 297,094,664 |
| 2024-03-11 | 39.67 | 40.13 | 40.2 | 39.41 | +1.49% | 35751 | 14,017,410 | 558,455,101 |
| 2024-03-07 | 39.65 | 39.54 | 39.72 | 39.35 | -0.30% | 7002 | 5,913,440 | 233,398,785 |
| 2024-03-06 | 39.87 | 39.66 | 40.16 | 39.47 | -0.30% | 29364 | 9,143,280 | 364,243,248 |
| 2024-03-05 | 39.95 | 39.78 | 40.55 | 39.31 | 0.00% | 31024 | 23,299,070 | 930,579,788 |
| 2024-03-04 | 39.09 | 39.78 | 40.23 | 39.07 | +1.84% | 33834 | 21,947,460 | 874,193,568 |
| 2024-03-01 | 38.56 | 39.06 | 39.18 | 38.54 | +1.35% | 13890 | 9,524,110 | 370,056,163 |
| 2024-02-29 | 37.61 | 38.54 | 39.14 | 37.55 | +2.47% | 23203 | 19,529,570 | 749,578,552 |
| 2024-02-28 | 37.72 | 37.61 | 38.46 | 37.38 | -0.29% | 15729 | 12,219,370 | 464,028,928 |
| 2024-02-27 | 38.31 | 37.72 | 38.31 | 37.61 | -0.92% | 11170 | 4,676,420 | 177,066,118 |
| 2024-02-26 | 37.6 | 38.07 | 38.13 | 37.36 | +2.04% | 14269 | 8,125,210 | 306,745,305 |
| 2024-02-22 | 36.71 | 37.31 | 37.51 | 36.71 | +0.81% | 11146 | 5,787,440 | 215,584,654 |
| 2024-02-21 | 37.74 | 37.01 | 37.75 | 36.68 | -1.93% | 20922 | 14,946,950 | 555,871,364 |
| 2024-02-20 | 38.89 | 37.74 | 39.26 | 37.38 | -2.96% | 22941 | 18,027,910 | 690,807,278 |
| 2024-02-19 | 38.61 | 38.89 | 39.14 | 38.47 | +0.13% | 15386 | 7,752,630 | 300,870,320 |
| 2024-02-16 | 39.28 | 38.84 | 39.3 | 38.2 | -1.02% | 17568 | 11,891,960 | 460,680,443 |
| 2024-02-15 | 39.5 | 39.24 | 39.53 | 38.98 | -0.63% | 11159 | 7,456,910 | 291,974,107 |
| 2024-02-14 | 39.75 | 39.49 | 39.75 | 39.2 | -0.28% | 11077 | 7,790,260 | 306,923,479 |
| 2024-02-13 | 39.96 | 39.6 | 39.99 | 39.39 | -0.73% | 15121 | 10,221,240 | 405,009,680 |
| 2024-02-12 | 39.05 | 39.89 | 40.25 | 39.05 | +2.15% | 30991 | 21,933,790 | 874,810,890 |
| 2024-02-09 | 39.2 | 39.05 | 39.58 | 38.75 | -0.43% | 14842 | 12,842,520 | 502,612,750 |
| 2024-02-08 | 39.67 | 39.22 | 39.85 | 39.07 | -1.13% | 11886 | 9,675,750 | 380,834,553 |
| 2024-02-07 | 40.5 | 39.67 | 40.65 | 39.46 | -1.51% | 23380 | 17,841,680 | 714,543,970 |
| 2024-02-06 | 39.91 | 40.28 | 40.4 | 39.53 | +0.93% | 15287 | 9,452,700 | 377,845,373 |
| 2024-02-05 | 39.81 | 39.91 | 40.2 | 39.37 | +0.25% | 19102 | 13,121,130 | 521,181,000 |
| 2024-02-02 | 38.92 | 39.81 | 40.1 | 38.84 | +2.29% | 26114 | 15,588,120 | 616,622,782 |
| 2024-02-01 | 38.79 | 38.92 | 39.1 | 38.69 | +0.23% | 9157 | 5,066,250 | 197,207,999 |
| 2024-01-31 | 39.42 | 38.83 | 39.47 | 38.52 | -1.40% | 27563 | 13,428,420 | 522,960,324 |
| 2024-01-30 | 38.32 | 39.38 | 39.5 | 38.29 | +2.82% | 45850 | 22,812,360 | 890,639,141 |
| 2024-01-29 | 37.17 | 38.3 | 38.5 | 37.17 | +3.04% | 20033 | 11,345,140 | 430,806,788 |
| 2024-01-26 | 37.36 | 37.17 | 37.68 | 37.06 | -0.51% | 9173 | 4,902,500 | 183,822,063 |
| 2024-01-25 | 37.67 | 37.36 | 37.75 | 37.2 | -0.80% | 21774 | 7,082,370 | 264,977,773 |
| 2024-01-24 | 38 | 37.66 | 38.19 | 37.61 | -0.74% | 17616 | 6,663,200 | 252,292,610 |
| 2024-01-23 | 38 | 37.94 | 38.12 | 37.87 | +0.03% | 21168 | 5,283,440 | 200,702,668 |
| 2024-01-22 | 38.03 | 37.93 | 38.19 | 37.61 | -0.24% | 10190 | 5,526,560 | 209,593,175 |
| 2024-01-19 | 37.9 | 38.02 | 38.29 | 37.51 | +0.61% | 11425 | 8,136,380 | 307,546,591 |
| 2024-01-18 | 38.55 | 37.79 | 38.55 | 37.38 | -1.38% | 16512 | 10,253,730 | 389,781,188 |
| 2024-01-17 | 37.98 | 38.32 | 38.44 | 37.83 | +0.92% | 25262 | 6,762,140 | 258,172,294 |
| 2024-01-16 | 38.19 | 37.97 | 38.21 | 37.62 | -0.60% | 13683 | 8,336,630 | 315,495,510 |
| 2024-01-15 | 38.05 | 38.2 | 38.63 | 38.05 | +0.50% | 15306 | 9,204,660 | 352,819,884 |
| 2024-01-12 | 37.94 | 38.01 | 38.78 | 37.78 | +0.56% | 19863 | 13,375,910 | 511,482,812 |
| 2024-01-11 | 37.5 | 37.8 | 37.83 | 36.97 | +0.93% | 19140 | 11,798,300 | 442,144,613 |
| 2024-01-10 | 37.7 | 37.45 | 37.94 | 37.4 | -0.64% | 13290 | 8,125,150 | 306,252,582 |
| 2024-01-09 | 37.6 | 37.69 | 37.94 | 37.18 | +0.51% | 29713 | 13,116,700 | 493,568,973 |
| 2024-01-08 | 36.96 | 37.5 | 37.75 | 36.9 | +1.76% | 23552 | 16,977,490 | 633,305,612 |
| 2024-01-05 | 35.6 | 36.85 | 36.97 | 35.54 | +3.60% | 30225 | 19,737,980 | 719,420,091 |
| 2024-01-04 | 35.85 | 35.57 | 35.85 | 35.46 | -0.50% | 7818 | 3,559,820 | 126,684,063 |
| 2024-01-03 | 35.22 | 35.75 | 35.78 | 35.12 | 0.00% | 11695 | 5,731,190 | 203,649,949 |