Ашинский метзавод (Ашинский металлургический завод)
AMEZ
68.05 ₽ +0.52% ↑История котировок AMEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 65.7 | 65.85 | 67.4 | 65.49 | +0.69% | 1746 | 745,900 | 49,512,200 |
| 2023-12-28 | 67.65 | 65.4 | 67.72 | 65.07 | -2.13% | 2607 | 967,200 | 63,920,547 |
| 2023-12-27 | 67.7 | 66.82 | 68.8 | 66.82 | -1.30% | 1670 | 738,500 | 50,065,280 |
| 2023-12-26 | 67.5 | 67.7 | 70 | 66.21 | +0.33% | 4392 | 1,905,100 | 129,693,038 |
| 2023-12-25 | 69.51 | 67.48 | 70.29 | 67 | -2.78% | 3425 | 1,349,800 | 91,899,614 |
| 2023-12-22 | 70.4 | 69.41 | 72.34 | 69.11 | -5.41% | 7101 | 3,306,700 | 231,660,045 |
| 2023-12-21 | 73.99 | 73.38 | 74.28 | 70.21 | -1.00% | 1080 | 379,800 | 27,507,008 |
| 2023-12-20 | 74.01 | 74.12 | 75.8 | 73.2 | +0.18% | 1361 | 477,400 | 35,466,466 |
| 2023-12-19 | 72.49 | 73.99 | 74.74 | 72.24 | +2.78% | 1395 | 473,900 | 34,825,149 |
| 2023-12-18 | 69.2 | 71.99 | 72.95 | 69.2 | +4.18% | 2141 | 747,200 | 52,916,386 |
| 2023-12-15 | 65.68 | 69.1 | 69.17 | 65.08 | +5.24% | 1209 | 457,200 | 30,869,361 |
| 2023-12-14 | 69.16 | 65.66 | 69.16 | 64.71 | -3.79% | 748 | 254,500 | 17,173,172 |
| 2023-12-13 | 67.42 | 68.25 | 70.8 | 67.42 | +1.19% | 1489 | 563,000 | 38,869,712 |
| 2023-12-12 | 66.4 | 67.45 | 68.48 | 66 | +0.09% | 891 | 317,300 | 21,355,229 |
| 2023-12-11 | 69.52 | 67.39 | 72 | 65.8 | -3.04% | 2939 | 1,099,700 | 75,296,667 |
| 2023-12-08 | 64.04 | 69.5 | 69.5 | 62 | +10.32% | 10315 | 4,244,100 | 286,966,691 |
| 2023-12-07 | 62.98 | 63 | 63.49 | 58.6 | +0.02% | 1831 | 687,200 | 42,114,191 |
| 2023-12-06 | 65.13 | 62.99 | 65.84 | 62.12 | -3.88% | 943 | 334,400 | 21,248,176 |
| 2023-12-05 | 65.08 | 65.53 | 67.24 | 61 | +1.77% | 2613 | 960,300 | 61,615,317 |
| 2023-12-04 | 70.62 | 64.39 | 70.62 | 63.7 | -8.82% | 2717 | 1,069,100 | 71,420,952 |
| 2023-12-01 | 73.3 | 70.62 | 74.27 | 70.5 | -3.64% | 863 | 292,200 | 21,168,737 |
| 2023-11-30 | 74.76 | 73.29 | 76.52 | 73.09 | -1.97% | 758 | 240,000 | 17,872,295 |
| 2023-11-29 | 77.34 | 74.76 | 77.34 | 73.2 | -0.77% | 561 | 139,300 | 10,441,359 |
| 2023-11-28 | 72.74 | 75.34 | 79 | 71.02 | +3.21% | 1132 | 372,900 | 27,530,212 |
| 2023-11-27 | 75.45 | 73 | 75.75 | 71 | -3.25% | 1057 | 390,700 | 28,646,243 |
| 2023-11-24 | 75.22 | 75.45 | 76.12 | 74.4 | -0.91% | 885 | 246,900 | 18,526,123 |
| 2023-11-23 | 79.15 | 76.14 | 79.15 | 74.4 | -3.63% | 1594 | 503,100 | 38,634,874 |
| 2023-11-22 | 79.44 | 79.01 | 80.88 | 78.89 | +0.08% | 818 | 208,200 | 16,563,388 |
| 2023-11-21 | 80.04 | 78.95 | 80.83 | 78.8 | -2.82% | 931 | 254,600 | 20,313,177 |
| 2023-11-20 | 80.03 | 81.24 | 81.74 | 78.52 | +2.71% | 1774 | 516,300 | 41,663,119 |
| 2023-11-17 | 81.67 | 79.1 | 83 | 77.22 | -3.44% | 1972 | 558,100 | 44,505,788 |
| 2023-11-16 | 80 | 81.92 | 84.6 | 80 | +2.97% | 3683 | 1,143,400 | 95,138,929 |
| 2023-11-15 | 73.75 | 79.56 | 82 | 72.78 | +7.80% | 5177 | 1,676,300 | 131,156,197 |
| 2023-11-14 | 76.72 | 73.8 | 76.96 | 70 | -4.40% | 2902 | 1,046,100 | 76,306,136 |
| 2023-11-13 | 82.5 | 77.2 | 82.73 | 76 | -5.85% | 4054 | 1,133,600 | 89,402,080 |
| 2023-11-10 | 87.5 | 82 | 87.5 | 81 | -5.90% | 3300 | 1,016,800 | 84,551,565 |
| 2023-11-09 | 89.1 | 87.14 | 89.42 | 86.5 | -2.42% | 1967 | 544,000 | 47,616,038 |
| 2023-11-08 | 90.6 | 89.3 | 90.6 | 89 | -1.34% | 1399 | 384,800 | 34,538,563 |
| 2023-11-07 | 91.23 | 90.51 | 91.25 | 90.45 | -0.41% | 540 | 144,400 | 13,120,756 |
| 2023-11-06 | 90.51 | 90.88 | 91.6 | 90.36 | +0.39% | 420 | 127,400 | 11,561,311 |
| 2023-11-03 | 90.54 | 90.53 | 91.32 | 90.12 | -0.22% | 756 | 199,900 | 18,137,404 |
| 2023-11-02 | 91.19 | 90.73 | 92.78 | 87.27 | -0.49% | 2046 | 695,100 | 63,298,173 |
| 2023-11-01 | 91.17 | 91.18 | 92.49 | 90.6 | +0.01% | 622 | 189,300 | 17,316,072 |
| 2023-10-31 | 93.5 | 91.17 | 93.99 | 90.42 | -2.07% | 1055 | 318,800 | 29,166,945 |
| 2023-10-30 | 92.18 | 93.1 | 95 | 91.5 | +0.67% | 1200 | 356,800 | 33,094,070 |
| 2023-10-27 | 93.61 | 92.48 | 93.61 | 91.11 | -0.83% | 992 | 270,900 | 25,001,554 |
| 2023-10-26 | 94.48 | 93.25 | 94.6 | 93.25 | -1.09% | 985 | 291,000 | 27,313,343 |
| 2023-10-25 | 94.57 | 94.28 | 96.24 | 94.09 | -0.23% | 1825 | 689,200 | 65,493,699 |
| 2023-10-24 | 92.77 | 94.5 | 95.5 | 92 | +1.93% | 2028 | 596,000 | 56,123,696 |
| 2023-10-23 | 94.77 | 92.71 | 95.8 | 92.67 | -2.23% | 1796 | 582,400 | 54,676,807 |
| 2023-10-20 | 94.73 | 94.82 | 98 | 94.4 | +0.39% | 2529 | 811,600 | 77,733,463 |
| 2023-10-19 | 96.13 | 94.45 | 96.13 | 93.57 | -1.59% | 2026 | 604,300 | 57,356,949 |
| 2023-10-18 | 95.95 | 95.98 | 97.06 | 95.86 | -0.65% | 911 | 284,500 | 27,397,875 |
| 2023-10-17 | 96.11 | 96.61 | 97.93 | 95.9 | +0.82% | 1382 | 388,300 | 37,602,436 |
| 2023-10-16 | 97 | 95.82 | 97.03 | 95.5 | -0.87% | 1399 | 357,000 | 34,362,982 |
| 2023-10-13 | 96.73 | 96.66 | 97.55 | 96.4 | -0.34% | 1166 | 353,300 | 34,260,575 |
| 2023-10-12 | 94 | 96.99 | 98.42 | 90.02 | -0.42% | 2668 | 838,100 | 80,490,021 |
| 2023-10-11 | 98.02 | 97.4 | 98.5 | 97.02 | -0.91% | 1176 | 302,900 | 29,631,691 |
| 2023-10-10 | 97.59 | 98.29 | 100.4 | 96.81 | +0.92% | 2289 | 688,100 | 68,140,094 |
| 2023-10-09 | 97.7 | 97.39 | 99 | 96.71 | -1.07% | 1026 | 335,600 | 32,908,911 |
| 2023-10-06 | 99.49 | 98.44 | 99.98 | 95.6 | -1.39% | 2706 | 771,400 | 75,223,157 |
| 2023-10-05 | 101.71 | 99.83 | 102.38 | 98.2 | -2.13% | 2617 | 934,700 | 93,382,683 |
| 2023-10-04 | 102.56 | 102 | 103.87 | 101.74 | -0.55% | 2699 | 947,800 | 97,289,051 |
| 2023-10-03 | 101.69 | 102.56 | 103.26 | 100.23 | +0.94% | 2228 | 658,100 | 67,102,070 |
| 2023-10-02 | 102.9 | 101.6 | 106.3 | 101 | -0.66% | 6777 | 2,193,700 | 228,510,793 |
| 2023-09-29 | 99.28 | 102.28 | 105.98 | 99.28 | +2.62% | 8714 | 3,141,000 | 324,391,443 |
| 2023-09-28 | 98 | 99.67 | 100.53 | 98 | +1.20% | 2152 | 723,700 | 72,134,123 |
| 2023-09-27 | 99.5 | 98.49 | 100.97 | 97.1 | +1.11% | 2452 | 920,000 | 91,317,739 |
| 2023-09-26 | 98 | 97.41 | 98 | 95.97 | +0.20% | 1009 | 314,000 | 30,420,963 |
| 2023-09-25 | 96.1 | 97.22 | 101 | 96.09 | +0.24% | 3211 | 1,076,700 | 106,197,358 |
| 2023-09-22 | 93.1 | 96.99 | 97.49 | 92.6 | +2.59% | 2181 | 766,500 | 73,127,071 |
| 2023-09-21 | 96 | 94.54 | 100.27 | 93.2 | -5.27% | 3015 | 1,126,700 | 109,054,644 |
| 2023-09-20 | 96.1 | 99.8 | 104 | 90 | +1.42% | 8107 | 3,290,200 | 322,537,793 |
| 2023-09-19 | 103.5 | 98.4 | 104.8 | 96.06 | -4.30% | 4332 | 1,616,400 | 160,532,719 |
| 2023-09-18 | 106.22 | 102.82 | 108.8 | 100.5 | -2.92% | 3943 | 1,356,900 | 142,228,674 |
| 2023-09-15 | 104 | 105.91 | 107.5 | 102 | +0.10% | 3088 | 1,037,500 | 109,323,514 |
| 2023-09-14 | 109.1 | 105.8 | 112 | 96 | -3.02% | 13042 | 5,120,800 | 535,627,669 |
| 2023-09-13 | 108.3 | 109.1 | 112.96 | 106 | +2.92% | 11771 | 4,093,600 | 449,410,176 |
| 2023-09-12 | 104.7 | 106 | 108.07 | 103 | +1.00% | 4450 | 1,408,900 | 149,521,936 |
| 2023-09-11 | 107.83 | 104.95 | 109.8 | 102.8 | -2.10% | 5719 | 1,961,000 | 209,298,241 |
| 2023-09-08 | 106.97 | 107.2 | 111.9 | 104 | +0.21% | 7220 | 2,557,900 | 275,636,888 |
| 2023-09-07 | 105.2 | 106.98 | 114.7 | 100.3 | +1.66% | 23207 | 8,786,800 | 950,630,964 |
| 2023-09-06 | 114 | 105.23 | 115 | 103 | -7.12% | 12416 | 4,285,400 | 458,118,431 |
| 2023-09-05 | 108.3 | 113.3 | 119.76 | 106 | +7.86% | 46592 | 21,426,500 | 2,456,765,550 |
| 2023-09-04 | 88.97 | 105.04 | 105.04 | 87.04 | +21.29% | 48424 | 21,570,000 | 2,138,594,071 |
| 2023-09-01 | 80.5 | 86.6 | 90.72 | 79.5 | +7.68% | 22278 | 8,953,800 | 771,062,155 |
| 2023-08-31 | 77.16 | 80.42 | 81.9 | 77.16 | +4.55% | 8762 | 3,271,100 | 261,471,571 |
| 2023-08-30 | 77.3 | 76.92 | 78.24 | 76.11 | -0.31% | 1675 | 498,000 | 38,386,878 |
| 2023-08-29 | 79.45 | 77.16 | 81.5 | 76 | -2.12% | 5328 | 1,748,800 | 136,634,444 |
| 2023-08-28 | 75.01 | 78.83 | 78.97 | 75.01 | +5.23% | 4653 | 1,718,500 | 133,292,780 |
| 2023-08-25 | 76 | 74.91 | 76.26 | 74.7 | -1.32% | 926 | 269,900 | 20,417,092 |
| 2023-08-24 | 75 | 75.91 | 76.85 | 73.5 | +0.78% | 1243 | 356,500 | 26,899,156 |
| 2023-08-23 | 77.17 | 75.32 | 77.34 | 75 | -2.25% | 1681 | 508,300 | 38,571,672 |
| 2023-08-22 | 78.96 | 77.05 | 78.99 | 75.5 | -0.93% | 1823 | 529,700 | 40,696,999 |
| 2023-08-21 | 75.11 | 77.77 | 78.52 | 74.52 | +4.22% | 3916 | 1,396,100 | 107,527,748 |
| 2023-08-18 | 75.21 | 74.62 | 75.99 | 73.81 | -0.78% | 927 | 253,600 | 18,925,292 |
| 2023-08-17 | 74.41 | 75.21 | 76.5 | 73.5 | +2.59% | 2034 | 651,400 | 48,851,555 |
| 2023-08-16 | 76.84 | 73.31 | 77.6 | 70.5 | -4.59% | 3313 | 1,009,100 | 74,778,070 |
| 2023-08-15 | 76.56 | 76.84 | 78.29 | 70.02 | -0.93% | 4068 | 1,310,700 | 100,016,651 |
| 2023-08-14 | 80.1 | 77.56 | 81 | 75.46 | -2.44% | 5888 | 1,900,500 | 149,645,859 |
| 2023-08-11 | 78.26 | 79.5 | 79.88 | 77.11 | +2.07% | 3687 | 1,284,000 | 100,968,340 |
| 2023-08-10 | 77 | 77.89 | 78.96 | 76.61 | +1.71% | 3161 | 1,051,900 | 81,924,591 |
| 2023-08-09 | 75.94 | 76.58 | 77.84 | 74.55 | +2.03% | 2992 | 1,198,900 | 91,671,235 |
| 2023-08-08 | 76.66 | 75.06 | 76.84 | 73.05 | -2.33% | 2522 | 857,700 | 63,840,798 |
| 2023-08-07 | 78.6 | 76.85 | 79.84 | 75.2 | -0.63% | 3400 | 1,326,600 | 103,618,016 |
| 2023-08-04 | 75.71 | 77.34 | 84.63 | 72.14 | +2.97% | 15309 | 6,859,400 | 546,101,608 |
| 2023-08-03 | 74.03 | 75.11 | 75.76 | 73.58 | +2.11% | 3613 | 1,436,200 | 107,555,656 |
| 2023-08-02 | 73.8 | 73.56 | 74.32 | 72.61 | +0.04% | 2388 | 897,900 | 66,068,918 |
| 2023-08-01 | 72.73 | 73.53 | 74.77 | 72.51 | +1.41% | 3207 | 1,318,600 | 97,242,972 |
| 2023-07-31 | 72.33 | 72.51 | 73.27 | 72.1 | +0.71% | 2500 | 856,300 | 62,393,602 |
| 2023-07-28 | 72.94 | 72 | 72.94 | 71 | -0.97% | 1867 | 600,600 | 43,339,164 |
| 2023-07-27 | 72.625 | 72.705 | 73.98 | 70.825 | +0.54% | 2742 | 1,044,500 | 76,185,277 |
| 2023-07-26 | 73.825 | 72.315 | 75.795 | 72.2 | -1.51% | 4724 | 2,024,600 | 149,402,157 |
| 2023-07-25 | 72.8 | 73.42 | 73.99 | 72.215 | +1.39% | 3309 | 1,256,600 | 92,015,299 |
| 2023-07-24 | 72.015 | 72.41 | 73.7 | 71.61 | +1.31% | 2505 | 1,113,700 | 80,740,913 |
| 2023-07-21 | 70 | 71.475 | 74.545 | 70 | +1.68% | 3374 | 1,355,900 | 98,059,713 |
| 2023-07-20 | 72.33 | 70.295 | 78.86 | 70.015 | -2.80% | 17197 | 7,948,600 | 597,148,203 |
| 2023-07-19 | 70 | 72.32 | 72.495 | 69.1 | +3.80% | 5311 | 2,113,700 | 150,376,775 |
| 2023-07-18 | 69.56 | 69.675 | 70.26 | 68.5 | +0.47% | 1883 | 705,800 | 49,047,325 |
| 2023-07-17 | 68.325 | 69.35 | 72.75 | 68.28 | +1.53% | 6343 | 2,907,300 | 205,713,027 |
| 2023-07-14 | 68.005 | 68.305 | 68.495 | 68.005 | +0.36% | 837 | 282,300 | 19,281,440 |
| 2023-07-13 | 68.055 | 68.06 | 68.5 | 67.765 | +0.26% | 872 | 340,100 | 23,162,706 |
| 2023-07-12 | 67.96 | 67.885 | 67.995 | 67.795 | +0.07% | 707 | 210,300 | 14,277,633 |
| 2023-07-11 | 67.795 | 67.84 | 68.115 | 67.755 | +0.07% | 663 | 222,600 | 15,108,025 |
| 2023-07-10 | 67.66 | 67.795 | 68.74 | 67 | +0.20% | 1210 | 456,900 | 31,013,521 |
| 2023-07-07 | 67.87 | 67.66 | 68.135 | 67 | -0.31% | 649 | 251,600 | 17,060,832 |
| 2023-07-06 | 67.77 | 67.87 | 69.995 | 67.51 | +0.13% | 810 | 297,600 | 20,276,432 |
| 2023-07-05 | 67.655 | 67.785 | 68.015 | 67.655 | +0.19% | 544 | 154,300 | 10,461,546 |
| 2023-07-04 | 68.71 | 67.655 | 69.095 | 67.3 | -1.23% | 684 | 240,000 | 16,272,144 |
| 2023-07-03 | 67.895 | 68.5 | 69.095 | 67.865 | +0.97% | 1354 | 449,000 | 30,747,061 |
| 2023-06-30 | 68.21 | 67.845 | 68.295 | 67.705 | -0.45% | 716 | 256,300 | 17,439,151 |
| 2023-06-29 | 68.48 | 68.15 | 69.315 | 68 | -0.51% | 672 | 238,100 | 16,297,153 |
| 2023-06-28 | 69.69 | 68.5 | 70.3 | 67.5 | -1.74% | 755 | 229,100 | 15,746,308 |
| 2023-06-27 | 67.64 | 69.71 | 70.995 | 67.6 | +3.20% | 2035 | 945,000 | 65,563,628 |
| 2023-06-26 | 68.7 | 67.55 | 68.845 | 66.965 | -0.84% | 973 | 323,200 | 21,888,502 |
| 2023-06-23 | 70.185 | 68.12 | 70.3 | 66.6 | -2.94% | 1598 | 475,200 | 32,606,945 |
| 2023-06-22 | 70.375 | 70.185 | 71.7 | 69.6 | -0.27% | 2093 | 910,200 | 64,233,268 |
| 2023-06-21 | 70.205 | 70.375 | 74 | 69.8 | +0.24% | 2718 | 1,126,600 | 79,821,640 |
| 2023-06-20 | 71.2 | 70.205 | 71.395 | 67.5 | -1.26% | 1764 | 662,700 | 46,386,413 |
| 2023-06-19 | 72 | 71.1 | 73.46 | 70.2 | -0.96% | 1956 | 706,000 | 50,405,830 |
| 2023-06-16 | 70.8 | 71.79 | 74.5 | 70.73 | +1.51% | 2503 | 981,900 | 71,058,578 |
| 2023-06-15 | 72.85 | 70.725 | 72.86 | 70.155 | -2.72% | 1998 | 665,400 | 47,278,398 |
| 2023-06-14 | 68.9 | 72.7 | 75.5 | 68.805 | +5.52% | 8516 | 3,762,500 | 274,783,688 |
| 2023-06-13 | 67.94 | 68.9 | 70.485 | 67.215 | +2.35% | 2268 | 867,400 | 60,045,907 |
| 2023-06-09 | 66.995 | 67.32 | 70.945 | 66.7 | +0.73% | 3013 | 1,199,900 | 82,479,667 |
| 2023-06-08 | 68 | 66.835 | 68 | 66.2 | -0.36% | 527 | 237,700 | 15,927,323 |
| 2023-06-07 | 66.675 | 67.075 | 67.665 | 64.765 | +0.16% | 1041 | 350,300 | 23,239,926 |
| 2023-06-06 | 68.45 | 66.97 | 68.45 | 63.205 | -1.85% | 2033 | 746,200 | 49,112,871 |
| 2023-06-05 | 69.995 | 68.235 | 69.995 | 67.65 | +0.32% | 1000 | 322,800 | 22,087,080 |
| 2023-06-02 | 70 | 68.02 | 70 | 66.69 | -0.25% | 1112 | 410,500 | 27,792,727 |
| 2023-06-01 | 68.535 | 68.19 | 69.29 | 66.845 | +0.28% | 785 | 289,900 | 19,593,868 |
| 2023-05-31 | 67.895 | 68 | 68.465 | 66 | -0.29% | 1682 | 619,500 | 41,603,590 |
| 2023-05-30 | 70.5 | 68.2 | 71.85 | 67.5 | -2.84% | 2503 | 949,900 | 65,792,334 |
| 2023-05-29 | 71.5 | 70.19 | 75.8 | 68.03 | -0.78% | 5139 | 2,319,900 | 166,420,612 |
| 2023-05-26 | 59.195 | 70.745 | 78.65 | 59.195 | +19.51% | 33447 | 15,028,000 | 1,074,713,815 |
| 2023-05-25 | 63.6 | 59.195 | 63.71 | 57.015 | -6.79% | 4665 | 1,541,700 | 92,105,116 |
| 2023-05-24 | 67.105 | 63.505 | 67.11 | 63.505 | -5.19% | 2393 | 805,200 | 52,362,929 |
| 2023-05-23 | 71.12 | 66.98 | 71.53 | 64.115 | -6.36% | 6967 | 2,600,900 | 173,354,138 |
| 2023-05-22 | 75.775 | 71.53 | 75.945 | 71 | -5.94% | 3009 | 927,800 | 67,679,330 |
| 2023-05-19 | 78.095 | 76.045 | 78.305 | 75.02 | -2.82% | 1802 | 515,600 | 39,530,314 |
| 2023-05-18 | 78.9 | 78.25 | 79.25 | 78.01 | -0.95% | 728 | 213,800 | 16,781,214 |
| 2023-05-17 | 79.85 | 79 | 80.155 | 78 | -0.87% | 1122 | 402,400 | 31,730,758 |
| 2023-05-16 | 79.19 | 79.69 | 82.45 | 77.2 | +1.84% | 4700 | 1,949,200 | 156,495,584 |
| 2023-05-15 | 79 | 78.25 | 79.5 | 76.07 | 0.00% | 1861 | 761,400 | 59,642,382 |
| 2023-05-12 | 80.71 | 78.25 | 80.845 | 77.625 | -3.05% | 1309 | 463,700 | 36,542,803 |
| 2023-05-11 | 78.99 | 80.71 | 82 | 76.52 | +2.84% | 3040 | 1,134,700 | 90,959,733 |
| 2023-05-10 | 81.395 | 78.48 | 81.395 | 75.65 | +5.19% | 3245 | 1,219,500 | 95,755,722 |
| 2023-05-08 | 77 | 74.61 | 77.85 | 73 | -2.48% | 722 | 205,900 | 15,556,433 |
| 2023-05-05 | 81.425 | 76.51 | 81.425 | 75.5 | -1.73% | 1861 | 557,200 | 42,944,707 |
| 2023-05-04 | 75.7 | 77.855 | 81.495 | 75.005 | +1.09% | 2876 | 1,148,500 | 91,034,167 |
| 2023-05-03 | 78.5 | 77.015 | 82.05 | 71.595 | -1.31% | 5455 | 2,375,700 | 183,568,501 |
| 2023-05-02 | 85.065 | 78.04 | 85.565 | 70.3 | -7.79% | 6452 | 2,196,900 | 170,817,283 |
| 2023-04-28 | 88.94 | 84.63 | 89.57 | 81.5 | -4.82% | 4404 | 1,586,000 | 135,846,960 |
| 2023-04-27 | 91.6 | 88.92 | 91.775 | 88.7 | -2.82% | 1943 | 632,100 | 56,919,852 |
| 2023-04-26 | 91.7 | 91.5 | 95.37 | 88.5 | -0.49% | 7299 | 2,508,300 | 229,022,731 |
| 2023-04-25 | 95.04 | 91.95 | 95.325 | 90.345 | -3.15% | 3605 | 1,193,600 | 111,014,013 |
| 2023-04-24 | 95.85 | 94.945 | 95.915 | 94.02 | -0.94% | 1101 | 389,600 | 37,057,362 |
| 2023-04-21 | 96.985 | 95.845 | 96.985 | 95.5 | -0.90% | 904 | 328,100 | 31,495,199 |
| 2023-04-20 | 97.5 | 96.72 | 98 | 95.065 | -0.71% | 1256 | 460,200 | 44,553,160 |
| 2023-04-19 | 98.9 | 97.415 | 98.965 | 96.175 | -1.29% | 1743 | 559,300 | 54,743,154 |
| 2023-04-18 | 99 | 98.69 | 99.9 | 97.8 | +0.10% | 1678 | 594,300 | 58,657,218 |
| 2023-04-17 | 98.295 | 98.59 | 98.78 | 97.79 | +0.84% | 878 | 315,600 | 31,007,142 |
| 2023-04-14 | 98.3 | 97.77 | 98.35 | 94.01 | -0.61% | 1508 | 475,100 | 46,223,741 |
| 2023-04-13 | 100.03 | 98.37 | 100.705 | 97.44 | -1.43% | 1640 | 514,600 | 50,748,757 |
| 2023-04-12 | 98 | 99.8 | 101.5 | 98 | +2.04% | 3351 | 1,370,100 | 137,136,260 |
| 2023-04-11 | 100.595 | 97.8 | 102.56 | 93 | -2.30% | 3811 | 1,380,300 | 136,936,410 |
| 2023-04-10 | 98.545 | 100.1 | 103.635 | 98.54 | +2.34% | 8052 | 3,318,300 | 336,616,979 |
| 2023-04-07 | 98.395 | 97.815 | 103.395 | 96.585 | -0.59% | 5233 | 2,212,400 | 221,508,281 |
| 2023-04-06 | 99.8 | 98.395 | 99.8 | 96.055 | -0.06% | 1780 | 607,800 | 59,708,273 |
| 2023-04-05 | 100.2 | 98.455 | 100.2 | 90 | -1.55% | 3916 | 1,435,200 | 139,896,252 |
| 2023-04-04 | 100.9 | 100 | 101 | 99.8 | -0.72% | 2655 | 1,014,300 | 101,687,467 |
| 2023-04-03 | 101.985 | 100.73 | 102.9 | 99.54 | +0.38% | 4166 | 1,487,800 | 149,628,231 |
| 2023-03-31 | 103.6 | 100.345 | 103.6 | 99.77 | -1.82% | 3524 | 1,295,600 | 130,782,820 |
| 2023-03-30 | 97.545 | 102.205 | 107 | 97.34 | +5.27% | 22005 | 10,247,500 | 1,055,638,937 |
| 2023-03-29 | 97 | 97.09 | 98.215 | 95.63 | +1.56% | 5546 | 2,549,800 | 247,259,268 |
| 2023-03-28 | 97 | 95.6 | 97.855 | 94.115 | +0.10% | 3811 | 1,342,500 | 128,788,182 |
| 2023-03-27 | 94.31 | 95.505 | 99.395 | 94.005 | +1.71% | 6788 | 2,836,500 | 274,360,348 |
| 2023-03-24 | 94.015 | 93.9 | 98.425 | 92.01 | -0.11% | 4225 | 1,556,500 | 148,565,213 |
| 2023-03-23 | 104.5 | 94 | 108.4 | 90.84 | -7.09% | 20086 | 8,261,500 | 798,021,609 |
| 2023-03-22 | 85 | 101.175 | 107 | 84.9 | +19.87% | 54437 | 27,071,700 | 2,720,102,485 |
| 2023-03-21 | 61 | 84.405 | 86.12 | 60.08 | +37.15% | 54877 | 31,601,600 | 2,518,472,408 |
| 2023-03-20 | 55.2 | 61.54 | 62.3 | 55 | +11.89% | 14914 | 8,812,200 | 526,406,510 |
| 2023-03-17 | 53.65 | 55 | 55.45 | 52.62 | +1.95% | 4716 | 2,472,100 | 134,996,112 |
| 2023-03-16 | 54.495 | 53.95 | 54.495 | 51.36 | -0.19% | 6246 | 3,344,800 | 176,438,349 |
| 2023-03-15 | 49.8 | 54.05 | 54.575 | 49.665 | +9.17% | 14456 | 8,559,600 | 447,729,467 |
| 2023-03-14 | 50.28 | 49.51 | 51.39 | 49.01 | -1.47% | 2341 | 1,214,800 | 60,702,531 |
| 2023-03-13 | 48.36 | 50.25 | 51 | 48.175 | +3.99% | 3470 | 1,989,800 | 98,859,169 |
| 2023-03-10 | 48.27 | 48.32 | 49.6 | 47.715 | +0.10% | 2995 | 2,003,200 | 97,665,218 |
| 2023-03-09 | 48.37 | 48.27 | 48.87 | 48 | -0.26% | 1288 | 662,800 | 32,159,886 |
| 2023-03-07 | 48.68 | 48.395 | 48.95 | 48.095 | -0.26% | 800 | 341,300 | 16,572,013 |
| 2023-03-06 | 48.82 | 48.52 | 49.19 | 48 | -0.47% | 1579 | 720,200 | 35,006,201 |
| 2023-03-03 | 48.7 | 48.75 | 50.825 | 47.53 | +0.06% | 4722 | 2,339,700 | 114,672,165 |
| 2023-03-02 | 47.145 | 48.72 | 51.4 | 47.05 | +3.66% | 22202 | 11,973,000 | 590,307,875 |
| 2023-03-01 | 47.19 | 47 | 47.45 | 46.445 | +0.92% | 2671 | 1,130,100 | 53,161,749 |
| 2023-02-28 | 46.17 | 46.57 | 47.3 | 46.1 | +0.93% | 3502 | 1,530,500 | 71,277,545 |
| 2023-02-27 | 46.2 | 46.14 | 46.79 | 46 | -0.15% | 2176 | 906,800 | 41,962,532 |
| 2023-02-24 | 46.01 | 46.21 | 47.695 | 45.11 | +0.63% | 1952 | 892,900 | 41,433,895 |
| 2023-02-22 | 46.575 | 45.92 | 46.985 | 45.14 | -0.71% | 1281 | 426,100 | 19,595,794 |
| 2023-02-21 | 43.635 | 46.25 | 47.9 | 43.635 | +1.17% | 4156 | 1,793,300 | 83,393,869 |
| 2023-02-20 | 47.405 | 45.715 | 48.2 | 41.345 | -3.57% | 8888 | 4,605,600 | 205,573,025 |
| 2023-02-17 | 46.78 | 47.405 | 48.19 | 46.78 | +1.39% | 3960 | 1,997,800 | 95,174,994 |
| 2023-02-16 | 47.245 | 46.755 | 49.175 | 46.14 | -1.04% | 4721 | 2,703,200 | 129,051,849 |
| 2023-02-15 | 47.92 | 47.245 | 52.255 | 42.05 | +1.57% | 27234 | 15,697,300 | 766,737,364 |
| 2023-02-14 | 48 | 46.515 | 49.935 | 45.6 | -4.58% | 7844 | 4,077,600 | 193,594,386 |
| 2023-02-13 | 43.21 | 48.75 | 49.74 | 43.14 | +12.85% | 34708 | 19,301,800 | 928,349,170 |
| 2023-02-10 | 47 | 43.2 | 48.395 | 42.125 | -10.92% | 24492 | 14,498,100 | 649,642,288 |
| 2023-02-09 | 48.79 | 48.495 | 61.49 | 41.235 | +9.33% | 134407 | 104,180,600 | 5,392,258,037 |
| 2023-02-08 | 32.1 | 44.355 | 44.355 | 31.66 | +39.90% | 53691 | 52,602,400 | 2,172,573,910 |
| 2023-02-07 | 31.5 | 31.705 | 31.755 | 31.01 | +1.73% | 3920 | 2,398,400 | 75,300,066 |
| 2023-02-06 | 31 | 31.165 | 31.63 | 30.725 | +1.45% | 2952 | 1,789,500 | 55,726,987 |
| 2023-02-03 | 30.995 | 30.72 | 32.675 | 30.54 | -0.63% | 9754 | 6,842,400 | 215,791,309 |
| 2023-02-02 | 31.04 | 30.915 | 31.125 | 30.815 | 0.00% | 1378 | 645,000 | 19,978,411 |
| 2023-02-01 | 30.95 | 30.915 | 31.105 | 30.78 | -0.10% | 1207 | 656,400 | 20,336,321 |
| 2023-01-31 | 30.93 | 30.945 | 31.39 | 30.67 | +0.68% | 1979 | 1,123,600 | 34,886,850 |
| 2023-01-30 | 31 | 30.735 | 31.5 | 30.35 | +0.90% | 3526 | 2,454,100 | 76,059,448 |
| 2023-01-27 | 31.105 | 30.46 | 31.105 | 29.92 | -1.77% | 2347 | 1,698,300 | 51,663,778 |
| 2023-01-26 | 31.115 | 31.01 | 31.14 | 30.88 | +0.31% | 1046 | 742,200 | 23,026,428 |
| 2023-01-25 | 30.715 | 30.915 | 31.4 | 30.35 | +0.65% | 1649 | 978,200 | 30,313,974 |
| 2023-01-24 | 30.83 | 30.715 | 31.46 | 30.5 | +0.38% | 3049 | 1,936,600 | 59,975,290 |
| 2023-01-23 | 30.2 | 30.6 | 32.24 | 29.195 | +1.32% | 9095 | 6,746,000 | 211,489,253 |
| 2023-01-20 | 30.145 | 30.2 | 30.375 | 30.055 | -0.61% | 976 | 504,200 | 15,215,654 |
| 2023-01-19 | 30.355 | 30.385 | 30.7 | 30.025 | -0.36% | 1392 | 812,200 | 24,736,692 |
| 2023-01-18 | 30.51 | 30.495 | 30.785 | 30.305 | -0.16% | 1333 | 672,700 | 20,556,558 |
| 2023-01-17 | 31.07 | 30.545 | 31.17 | 30.18 | -1.32% | 1448 | 774,300 | 23,759,227 |
| 2023-01-16 | 30.8 | 30.955 | 31.5 | 30.23 | +2.38% | 6654 | 5,034,300 | 155,627,061 |
| 2023-01-13 | 30.3 | 30.235 | 30.49 | 29.81 | -0.07% | 1510 | 666,300 | 20,169,593 |
| 2023-01-12 | 30.6 | 30.255 | 30.855 | 29.02 | -1.00% | 2716 | 1,421,400 | 43,049,838 |
| 2023-01-11 | 30.915 | 30.56 | 31.49 | 30.4 | -0.05% | 2685 | 1,534,200 | 47,288,436 |
| 2023-01-10 | 31 | 30.575 | 31.695 | 30.3 | -0.73% | 4192 | 2,575,100 | 79,854,564 |
| 2023-01-09 | 31.415 | 30.8 | 32.6 | 30.03 | +0.57% | 16656 | 14,163,200 | 448,629,106 |
| 2023-01-06 | 28.38 | 30.625 | 32.94 | 28 | +8.64% | 39775 | 33,034,200 | 1,024,536,108 |
| 2023-01-05 | 28.455 | 28.19 | 28.69 | 27.875 | +0.20% | 1648 | 910,500 | 25,727,363 |
| 2023-01-04 | 27.625 | 28.135 | 29.8 | 27.625 | +1.57% | 6961 | 4,929,600 | 141,920,566 |
| 2023-01-03 | 27.675 | 27.7 | 28.25 | 27.225 | 0.00% | 1677 | 1,235,400 | 34,146,723 |