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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 67.65 | 68.6 | 70.05 | 67.35 | +2.08% | 1338 | 524,200 | 36,024,700 |
| 2024-12-28 | 67.15 | 67.2 | 68 | 66.55 | +1.05% | 525 | 156,400 | 10,544,515 |
| 2024-12-27 | 67.6 | 66.5 | 67.85 | 66.5 | -1.41% | 534 | 177,600 | 11,917,425 |
| 2024-12-26 | 68 | 67.45 | 68.6 | 67.45 | -0.30% | 584 | 180,000 | 12,230,205 |
| 2024-12-25 | 67.5 | 67.65 | 68.05 | 66.9 | +0.15% | 581 | 166,000 | 11,216,485 |
| 2024-12-24 | 68.65 | 67.55 | 69.4 | 67 | -0.95% | 714 | 294,000 | 19,938,555 |
| 2024-12-23 | 68.7 | 68.2 | 72.1 | 67.25 | +1.04% | 1674 | 717,100 | 49,764,975 |
| 2024-12-20 | 64.65 | 67.5 | 68.7 | 64.1 | +4.25% | 1774 | 822,600 | 55,066,570 |
| 2024-12-19 | 64.4 | 64.75 | 65.95 | 64.4 | +0.54% | 619 | 194,200 | 12,683,255 |
| 2024-12-18 | 65.8 | 64.4 | 65.8 | 63.8 | +0.39% | 466 | 156,900 | 10,111,800 |
| 2024-12-17 | 64.7 | 64.15 | 65.85 | 63.6 | -0.85% | 707 | 374,000 | 24,149,165 |
| 2024-12-16 | 65.55 | 64.7 | 66.25 | 64.35 | -0.84% | 932 | 312,100 | 20,326,730 |
| 2024-12-13 | 68.9 | 65.25 | 68.9 | 63 | -4.54% | 1496 | 526,400 | 34,446,645 |
| 2024-12-12 | 68.3 | 68.35 | 69.65 | 68.15 | +0.07% | 391 | 103,600 | 7,109,585 |
| 2024-12-11 | 67.9 | 68.3 | 69.15 | 67.65 | +0.52% | 519 | 178,600 | 12,210,965 |
| 2024-12-10 | 68.9 | 67.95 | 69.1 | 67.25 | -0.44% | 458 | 146,100 | 9,934,375 |
| 2024-12-09 | 67 | 68.25 | 69.6 | 67 | +2.02% | 1379 | 439,500 | 30,078,710 |
| 2024-12-06 | 66.8 | 66.9 | 68.8 | 66.25 | +0.83% | 994 | 306,200 | 20,605,740 |
| 2024-12-05 | 66.2 | 66.35 | 66.9 | 65.35 | +0.30% | 691 | 246,500 | 16,344,875 |
| 2024-12-04 | 67.35 | 66.15 | 67.6 | 66.1 | -2.07% | 554 | 142,800 | 9,561,735 |
| 2024-12-03 | 67 | 67.55 | 69.8 | 65.55 | +1.73% | 1798 | 543,300 | 36,721,045 |
| 2024-12-02 | 68 | 66.4 | 70.8 | 65.35 | -1.41% | 1491 | 468,000 | 31,954,400 |
| 2024-11-29 | 69.2 | 67.35 | 72.85 | 66.1 | +1.74% | 4188 | 1,321,800 | 92,572,620 |
| 2024-11-28 | 59.25 | 66.2 | 69 | 57.65 | +14.93% | 5622 | 2,010,200 | 128,548,035 |
| 2024-11-27 | 62 | 57.6 | 62 | 52.3 | -5.34% | 4520 | 1,995,700 | 112,476,290 |
| 2024-11-26 | 66.9 | 60.85 | 68 | 60.1 | -9.92% | 2885 | 1,214,700 | 76,065,990 |
| 2024-11-25 | 70.8 | 67.55 | 71.05 | 66.25 | -4.59% | 1647 | 445,600 | 30,590,680 |
| 2024-11-22 | 73.15 | 70.8 | 73.35 | 70.15 | -2.41% | 1573 | 468,300 | 33,322,360 |
| 2024-11-21 | 75.6 | 72.55 | 75.6 | 72.2 | -4.54% | 1052 | 275,800 | 20,184,225 |
| 2024-11-20 | 74.25 | 76 | 76.1 | 70.15 | +2.01% | 1454 | 541,400 | 39,959,350 |
| 2024-11-19 | 77 | 74.5 | 77.45 | 73.7 | -3.37% | 1797 | 499,600 | 37,706,410 |
| 2024-11-18 | 76.25 | 77.1 | 79.9 | 75.55 | +0.65% | 1418 | 528,500 | 40,998,410 |
| 2024-11-15 | 77.05 | 76.6 | 78 | 76.5 | -0.84% | 599 | 170,300 | 13,129,425 |
| 2024-11-14 | 80.2 | 77.25 | 80.2 | 75.5 | -1.90% | 1711 | 563,200 | 43,847,480 |
| 2024-11-13 | 76.8 | 78.75 | 82 | 76.15 | +2.54% | 4489 | 1,911,600 | 151,996,500 |
| 2024-11-12 | 76.3 | 76.8 | 77.5 | 75.3 | +0.72% | 1257 | 406,800 | 31,199,750 |
| 2024-11-11 | 77.25 | 76.25 | 77.45 | 75 | -0.85% | 1320 | 479,700 | 36,710,290 |
| 2024-11-08 | 77 | 76.9 | 77.65 | 76.3 | +0.79% | 847 | 248,500 | 19,128,695 |
| 2024-11-07 | 77.8 | 76.3 | 77.8 | 75 | -1.93% | 1370 | 434,300 | 32,978,455 |
| 2024-11-06 | 77.8 | 77.8 | 78.8 | 77.05 | +0.71% | 1287 | 469,800 | 36,640,795 |
| 2024-11-05 | 78 | 77.25 | 78.95 | 77.05 | -0.13% | 928 | 325,900 | 25,366,560 |
| 2024-11-02 | 77.7 | 77.35 | 77.8 | 76.15 | -0.26% | 457 | 129,800 | 10,026,495 |
| 2024-11-01 | 78 | 77.55 | 78.75 | 76.15 | -0.04% | 1094 | 319,300 | 24,675,625 |
| 2024-10-31 | 79.96 | 77.58 | 79.96 | 77.04 | -3.00% | 1212 | 408,100 | 31,840,542 |
| 2024-10-30 | 78.88 | 79.98 | 82.98 | 78.32 | +2.83% | 2729 | 994,600 | 80,092,674 |
| 2024-10-29 | 77.7 | 77.78 | 80 | 75.64 | -0.15% | 1724 | 500,200 | 38,826,486 |
| 2024-10-28 | 81.18 | 77.9 | 81.18 | 77.2 | -4.23% | 2647 | 780,500 | 61,281,538 |
| 2024-10-25 | 81.06 | 81.34 | 82.98 | 79.5 | +0.94% | 3906 | 1,500,700 | 122,023,646 |
| 2024-10-24 | 82.98 | 80.58 | 84.64 | 79.14 | -2.92% | 3198 | 1,079,500 | 87,187,096 |
| 2024-10-23 | 84.68 | 83 | 86.3 | 82.78 | -2.54% | 1718 | 455,100 | 38,163,024 |
| 2024-10-22 | 88.66 | 85.16 | 88.66 | 84.62 | -3.32% | 2403 | 692,200 | 59,538,652 |
| 2024-10-21 | 84.14 | 88.08 | 93.66 | 83.62 | +6.48% | 9031 | 3,336,600 | 296,308,070 |
| 2024-10-18 | 87.58 | 82.72 | 87.58 | 81.98 | -5.64% | 3771 | 1,263,800 | 106,133,688 |
| 2024-10-17 | 91.22 | 87.66 | 91.44 | 87 | -3.71% | 2728 | 946,000 | 84,209,438 |
| 2024-10-16 | 92.5 | 91.04 | 93.26 | 90 | -2.07% | 2023 | 599,800 | 54,856,530 |
| 2024-10-15 | 92.5 | 92.96 | 94.88 | 92 | +0.50% | 4141 | 1,512,800 | 140,869,820 |
| 2024-10-14 | 91.4 | 92.5 | 95 | 89.6 | +1.07% | 5330 | 2,103,800 | 194,721,784 |
| 2024-10-11 | 92 | 91.52 | 93.32 | 90.04 | -0.15% | 2196 | 803,100 | 73,770,042 |
| 2024-10-10 | 93.48 | 91.66 | 95.32 | 89.06 | +0.28% | 4502 | 1,427,400 | 132,022,002 |
| 2024-10-09 | 89.48 | 91.4 | 96.7 | 89.42 | +2.19% | 9502 | 3,245,600 | 301,521,808 |
| 2024-10-08 | 94.96 | 89.44 | 95.44 | 88.3 | -6.54% | 6177 | 2,232,800 | 202,988,862 |
| 2024-10-07 | 99.76 | 95.7 | 101.98 | 94.94 | -0.95% | 11321 | 4,217,600 | 413,652,148 |
| 2024-10-04 | 89 | 96.62 | 96.62 | 89 | +9.77% | 14517 | 5,866,700 | 554,890,574 |
| 2024-10-03 | 80 | 88.02 | 88.02 | 78.6 | +9.89% | 11477 | 4,518,100 | 381,507,728 |
| 2024-10-02 | 88.5 | 80.1 | 89.84 | 79.96 | -9.59% | 8793 | 2,906,000 | 244,148,450 |
| 2024-10-01 | 92.6 | 88.6 | 96.62 | 88.4 | -4.73% | 8541 | 2,598,900 | 238,737,564 |
| 2024-09-30 | 99 | 93 | 103.96 | 91.64 | -6.12% | 10987 | 3,461,700 | 337,133,064 |
| 2024-09-27 | 141.58 | 99.06 | 141.58 | 78.52 | -37.02% | 42821 | 13,952,000 | 1,448,512,160 |
| 2024-09-26 | 154.02 | 157.3 | 163.2 | 146.58 | +2.13% | 13709 | 3,791,200 | 593,726,234 |
| 2024-09-25 | 168.2 | 154.02 | 168.96 | 152.2 | -7.74% | 9164 | 2,501,000 | 402,647,730 |
| 2024-09-24 | 173.7 | 166.94 | 174 | 165 | -2.93% | 6064 | 1,549,600 | 259,834,558 |
| 2024-09-23 | 175 | 171.98 | 179.4 | 169.5 | +0.97% | 7862 | 2,351,700 | 409,115,304 |
| 2024-09-20 | 168 | 170.32 | 174.8 | 167.98 | +1.39% | 5635 | 1,525,000 | 260,849,194 |
| 2024-09-19 | 179.64 | 167.98 | 179.88 | 166.1 | -5.72% | 9736 | 2,661,100 | 452,471,920 |
| 2024-09-18 | 187 | 178.18 | 190.4 | 175.46 | -4.54% | 9573 | 2,586,800 | 466,472,456 |
| 2024-09-17 | 203.56 | 186.66 | 203.56 | 185 | +0.72% | 17798 | 5,630,400 | 1,082,102,128 |
| 2024-09-16 | 171.42 | 185.32 | 185.32 | 170.2 | +9.66% | 5354 | 2,495,300 | 455,008,508 |
| 2024-09-13 | 169 | 169 | 175 | 164 | -1.45% | 7115 | 1,907,800 | 321,920,198 |
| 2024-09-12 | 180.5 | 171.48 | 190 | 162.14 | -4.36% | 24467 | 7,559,800 | 1,318,387,410 |
| 2024-09-11 | 169.62 | 179.3 | 184.88 | 169.62 | +5.78% | 13996 | 4,375,800 | 782,589,072 |
| 2024-09-10 | 164.48 | 169.5 | 170.82 | 161.86 | +4.76% | 7541 | 2,211,100 | 368,451,106 |
| 2024-09-09 | 155 | 161.8 | 168.4 | 154.1 | +5.09% | 7861 | 2,492,600 | 402,370,770 |
| 2024-09-06 | 154.74 | 153.96 | 154.74 | 148.9 | +0.46% | 2640 | 773,600 | 117,611,254 |
| 2024-09-05 | 159 | 153.26 | 159 | 146.1 | -1.72% | 3597 | 1,033,800 | 157,730,822 |
| 2024-09-04 | 163.2 | 155.94 | 167.8 | 152.06 | -4.30% | 9229 | 2,672,700 | 420,951,970 |
| 2024-09-03 | 153.8 | 162.94 | 165 | 153.04 | +8.28% | 8754 | 2,943,400 | 473,631,136 |
| 2024-09-02 | 138.94 | 150.48 | 150.48 | 138.5 | +9.76% | 10342 | 3,920,500 | 579,671,424 |
| 2024-08-30 | 142.34 | 137.1 | 142.38 | 130 | -3.68% | 9022 | 2,812,000 | 378,390,446 |
| 2024-08-29 | 151.52 | 142.34 | 152.86 | 141 | -6.06% | 4741 | 1,353,900 | 195,659,172 |
| 2024-08-28 | 156.06 | 151.52 | 157.46 | 147.3 | -2.91% | 4090 | 1,162,200 | 175,867,738 |
| 2024-08-27 | 159.9 | 156.06 | 162.9 | 152.02 | -2.24% | 5632 | 1,663,600 | 260,502,672 |
| 2024-08-26 | 165 | 159.64 | 169.98 | 158.28 | +1.44% | 5569 | 1,935,000 | 314,400,816 |
| 2024-08-23 | 168.22 | 157.38 | 175 | 153.64 | -6.38% | 11696 | 3,151,900 | 509,939,176 |
| 2024-08-22 | 176.76 | 168.1 | 185.56 | 162 | -0.45% | 34463 | 11,952,900 | 2,121,751,866 |
| 2024-08-21 | 159.86 | 168.86 | 168.86 | 157.06 | +9.89% | 11531 | 4,264,400 | 703,049,724 |
| 2024-08-20 | 141.8 | 153.66 | 153.66 | 137.56 | +9.99% | 18123 | 6,609,900 | 972,572,906 |
| 2024-08-19 | 174.48 | 139.7 | 180 | 137.02 | -15.17% | 50052 | 17,686,700 | 2,828,377,900 |
| 2024-08-16 | 164.68 | 164.68 | 164.68 | 156.5 | +9.79% | 7435 | 7,936,900 | 1,301,965,188 |
| 2024-08-15 | 150 | 150 | 150 | 150 | +9.89% | 467 | 557,100 | 83,565,000 |
| 2024-08-14 | 136.5 | 136.5 | 136.5 | 136.5 | +9.89% | 351 | 177,200 | 24,187,800 |
| 2024-08-13 | 124.22 | 124.22 | 124.22 | 124.22 | +9.89% | 844 | 391,300 | 48,607,286 |
| 2024-08-12 | 93.8 | 113.04 | 113.04 | 91.24 | +22.21% | 6143 | 3,674,200 | 383,183,866 |
| 2024-08-09 | 89.3 | 92.5 | 94.88 | 87.1 | +3.77% | 7417 | 3,019,900 | 277,798,856 |
| 2024-08-08 | 84.68 | 89.14 | 89.28 | 84 | +5.64% | 3385 | 1,397,700 | 122,240,276 |
| 2024-08-07 | 82.8 | 84.38 | 84.68 | 82.12 | +2.28% | 1393 | 529,700 | 44,329,162 |
| 2024-08-06 | 80.5 | 82.5 | 84.24 | 80.5 | +2.61% | 1508 | 564,500 | 46,758,490 |
| 2024-08-05 | 78.6 | 80.4 | 81.42 | 75.74 | -2.00% | 1264 | 480,800 | 38,313,226 |
| 2024-08-02 | 80.2 | 82.04 | 82.8 | 80.12 | +1.51% | 1304 | 495,400 | 40,589,914 |
| 2024-08-01 | 78.46 | 80.82 | 82 | 78.46 | +2.96% | 1057 | 446,800 | 36,067,688 |
| 2024-07-31 | 77 | 78.5 | 79.6 | 76.7 | +2.86% | 611 | 200,600 | 15,715,310 |
| 2024-07-30 | 76.94 | 76.32 | 77.78 | 75.78 | -0.47% | 515 | 186,900 | 14,344,336 |
| 2024-07-29 | 74.9 | 76.68 | 78.62 | 71.64 | +2.73% | 1127 | 417,400 | 31,102,570 |
| 2024-07-26 | 77.5 | 74.64 | 79 | 72.56 | -3.69% | 1465 | 556,800 | 42,424,414 |
| 2024-07-25 | 79.2 | 77.5 | 79.98 | 76.36 | -2.15% | 1617 | 602,800 | 46,722,230 |
| 2024-07-24 | 78.5 | 79.2 | 85.46 | 78.3 | +0.92% | 8829 | 4,168,600 | 344,554,772 |
| 2024-07-23 | 77.92 | 78.48 | 79.4 | 76.76 | +2.03% | 1121 | 539,100 | 41,986,668 |
| 2024-07-22 | 76.2 | 76.92 | 78.82 | 75.3 | +1.05% | 1466 | 576,400 | 44,637,490 |
| 2024-07-19 | 73.8 | 76.12 | 76.3 | 73.8 | +3.26% | 645 | 339,200 | 25,604,122 |
| 2024-07-18 | 74.26 | 73.72 | 75.2 | 73.12 | -0.75% | 442 | 202,900 | 15,060,122 |
| 2024-07-17 | 73.3 | 74.28 | 74.94 | 73.3 | +1.64% | 423 | 165,900 | 12,333,286 |
| 2024-07-16 | 74.16 | 73.08 | 74.16 | 72.5 | +0.30% | 676 | 284,600 | 20,799,666 |
| 2024-07-15 | 73.96 | 72.86 | 76.18 | 72.04 | -1.06% | 2142 | 749,900 | 55,793,886 |
| 2024-07-12 | 72.42 | 73.64 | 74.2 | 71.9 | +2.14% | 1007 | 494,200 | 36,250,576 |
| 2024-07-11 | 70.4 | 72.1 | 73.46 | 69.96 | +1.98% | 797 | 395,300 | 28,499,074 |
| 2024-07-10 | 70.46 | 70.7 | 71.88 | 69.74 | -0.37% | 729 | 425,800 | 30,071,750 |
| 2024-07-09 | 71.4 | 70.96 | 72.14 | 70.38 | -1.03% | 879 | 423,700 | 30,146,856 |
| 2024-07-08 | 71.98 | 71.7 | 72.88 | 70.84 | +0.62% | 1284 | 802,400 | 57,774,086 |
| 2024-07-05 | 68.42 | 71.26 | 71.8 | 68.3 | +4.52% | 2135 | 1,163,400 | 81,712,782 |
| 2024-07-04 | 71.18 | 68.18 | 72.9 | 67.72 | -4.27% | 1618 | 824,100 | 57,363,470 |
| 2024-07-03 | 71.02 | 71.22 | 72.38 | 70.14 | +0.03% | 435 | 162,800 | 11,619,530 |
| 2024-07-02 | 71.8 | 71.2 | 72.02 | 71 | -0.81% | 352 | 132,800 | 9,491,942 |
| 2024-07-01 | 69.52 | 71.78 | 73 | 69.52 | +1.93% | 1476 | 702,100 | 50,484,972 |
| 2024-06-28 | 69.66 | 70.42 | 70.96 | 69.66 | +0.06% | 491 | 194,400 | 13,707,492 |
| 2024-06-27 | 71.1 | 70.38 | 71.9 | 68.58 | +0.54% | 920 | 392,700 | 27,485,830 |
| 2024-06-26 | 69.8 | 70 | 70.6 | 68.58 | +0.84% | 558 | 304,700 | 21,349,932 |
| 2024-06-25 | 70.34 | 69.42 | 70.86 | 69.42 | -1.34% | 530 | 207,700 | 14,560,788 |
| 2024-06-24 | 70.08 | 70.36 | 70.84 | 68.1 | +1.47% | 952 | 384,200 | 26,848,556 |
| 2024-06-21 | 68.7 | 69.34 | 70.5 | 68 | +0.93% | 747 | 304,700 | 21,115,346 |
| 2024-06-20 | 67.12 | 68.7 | 69.4 | 67.12 | +2.45% | 1110 | 496,400 | 33,976,904 |
| 2024-06-19 | 68.16 | 67.06 | 70 | 66.5 | -2.13% | 1209 | 655,000 | 44,815,642 |
| 2024-06-18 | 69.08 | 68.52 | 69.6 | 66.96 | -0.46% | 852 | 596,200 | 40,860,742 |
| 2024-06-17 | 68.8 | 68.84 | 69.3 | 66 | +0.26% | 788 | 316,300 | 21,449,668 |
| 2024-06-14 | 66.4 | 68.66 | 69 | 65.28 | +3.40% | 609 | 239,000 | 16,185,228 |
| 2024-06-13 | 64 | 66.4 | 67.14 | 62.2 | +0.09% | 856 | 492,100 | 31,933,834 |
| 2024-06-11 | 67.2 | 66.34 | 67.2 | 65.06 | -1.72% | 991 | 509,400 | 33,581,258 |
| 2024-06-10 | 66.5 | 67.5 | 68.9 | 66.08 | +2.24% | 1923 | 888,400 | 60,012,980 |
| 2024-06-07 | 62.98 | 66.02 | 66.1 | 61.6 | +5.53% | 2107 | 929,800 | 59,289,256 |
| 2024-06-06 | 58.82 | 62.56 | 62.72 | 58.22 | +6.03% | 3349 | 1,686,100 | 103,704,196 |
| 2024-06-05 | 56.22 | 59 | 62.46 | 56.02 | +5.55% | 2838 | 1,411,100 | 83,552,484 |
| 2024-06-04 | 54.1 | 55.9 | 56.5 | 51.64 | +3.33% | 1263 | 596,700 | 32,390,160 |
| 2024-06-03 | 57.4 | 54.1 | 58.52 | 49.34 | -5.91% | 5064 | 2,580,000 | 135,590,012 |
| 2024-05-31 | 61.64 | 57.5 | 61.64 | 56.5 | -6.84% | 1786 | 717,100 | 41,828,258 |
| 2024-05-30 | 61.74 | 61.72 | 63 | 61.62 | -0.03% | 792 | 270,100 | 16,850,000 |
| 2024-05-29 | 61.2 | 61.74 | 63.7 | 60 | +0.88% | 893 | 334,700 | 20,665,856 |
| 2024-05-28 | 60.02 | 61.2 | 63.8 | 59.78 | +2.00% | 854 | 363,300 | 22,551,902 |
| 2024-05-27 | 63.98 | 60 | 64.08 | 60 | -4.94% | 1035 | 328,200 | 19,948,912 |
| 2024-05-24 | 65.74 | 63.12 | 65.74 | 61.02 | -2.74% | 1943 | 810,400 | 50,597,958 |
| 2024-05-23 | 66.52 | 64.9 | 68.36 | 64 | -2.26% | 1300 | 574,700 | 38,022,926 |
| 2024-05-22 | 66.14 | 66.4 | 67.7 | 66.14 | -0.45% | 332 | 118,300 | 7,925,106 |
| 2024-05-21 | 67.7 | 66.7 | 68.48 | 66.14 | -2.08% | 644 | 231,300 | 15,495,088 |
| 2024-05-20 | 67.26 | 68.12 | 68.88 | 67.24 | +0.53% | 830 | 286,700 | 19,486,784 |
| 2024-05-17 | 68.6 | 67.76 | 68.96 | 67.5 | -1.22% | 508 | 241,500 | 16,392,086 |
| 2024-05-16 | 68.22 | 68.6 | 69.24 | 67.92 | +0.56% | 613 | 313,400 | 21,509,174 |
| 2024-05-15 | 68.76 | 68.22 | 68.94 | 67.92 | -0.26% | 435 | 154,900 | 10,606,002 |
| 2024-05-14 | 68.5 | 68.4 | 68.8 | 66.8 | +0.68% | 1001 | 353,100 | 23,979,206 |
| 2024-05-13 | 68.44 | 67.94 | 68.9 | 67.56 | -0.41% | 497 | 144,500 | 9,871,876 |
| 2024-05-10 | 68.4 | 68.22 | 68.44 | 68.08 | +0.18% | 226 | 78,300 | 5,344,950 |
| 2024-05-08 | 67.02 | 68.1 | 68.74 | 67.02 | +1.10% | 726 | 252,800 | 17,247,492 |
| 2024-05-07 | 68.5 | 67.36 | 68.5 | 67.12 | +0.39% | 384 | 107,400 | 7,255,072 |
| 2024-05-06 | 68.9 | 67.1 | 68.92 | 67.1 | -2.13% | 1478 | 460,100 | 31,077,092 |
| 2024-05-03 | 68.84 | 68.56 | 69.36 | 68.52 | 0.00% | 510 | 177,000 | 12,183,826 |
| 2024-05-02 | 69.76 | 68.56 | 69.76 | 68.54 | -0.95% | 445 | 145,200 | 10,019,944 |
| 2024-04-30 | 69.5 | 69.22 | 69.94 | 69 | -0.46% | 277 | 91,000 | 6,308,964 |
| 2024-04-29 | 69.1 | 69.54 | 70.88 | 68.6 | +1.22% | 1174 | 418,000 | 29,212,962 |
| 2024-04-27 | 70.12 | 68.7 | 70.32 | 68.22 | -1.60% | 1291 | 447,500 | 30,895,966 |
| 2024-04-26 | 69.74 | 69.82 | 71.16 | 69.62 | -0.82% | 704 | 247,900 | 17,362,092 |
| 2024-04-25 | 70.32 | 70.4 | 71.48 | 69.88 | +0.14% | 851 | 261,400 | 18,428,240 |
| 2024-04-24 | 71.6 | 70.3 | 73.26 | 69.9 | -0.99% | 1442 | 717,200 | 51,174,226 |
| 2024-04-23 | 74 | 71 | 74.34 | 70.7 | -2.93% | 2484 | 941,300 | 68,090,962 |
| 2024-04-22 | 71.5 | 73.14 | 75 | 70.06 | +4.43% | 9179 | 3,951,500 | 289,749,262 |
| 2024-04-19 | 70.76 | 70.04 | 71.5 | 70.04 | -1.02% | 551 | 165,600 | 11,700,684 |
| 2024-04-18 | 69.94 | 70.76 | 72 | 69.6 | +1.40% | 2512 | 853,900 | 60,624,634 |
| 2024-04-17 | 70.24 | 69.78 | 70.24 | 69.7 | -0.20% | 377 | 126,400 | 8,834,106 |
| 2024-04-16 | 70.02 | 69.92 | 70.22 | 69.88 | -0.11% | 327 | 102,800 | 7,198,352 |
| 2024-04-15 | 70.12 | 70 | 70.36 | 69.9 | +0.32% | 443 | 144,000 | 10,104,434 |
| 2024-04-12 | 70.84 | 69.78 | 70.84 | 69.34 | -1.19% | 966 | 343,800 | 24,028,202 |
| 2024-04-11 | 71 | 70.62 | 71.5 | 70.58 | -0.54% | 465 | 168,600 | 11,971,356 |
| 2024-04-10 | 71.54 | 71 | 71.54 | 70.4 | -0.28% | 524 | 167,700 | 11,873,564 |
| 2024-04-09 | 72.6 | 71.2 | 72.6 | 70.36 | -1.17% | 1521 | 563,500 | 40,149,774 |
| 2024-04-08 | 71.2 | 72.04 | 72.6 | 70.8 | +1.95% | 1850 | 810,900 | 58,374,740 |
| 2024-04-05 | 70.2 | 70.66 | 71 | 70.08 | +0.66% | 513 | 206,500 | 14,589,596 |
| 2024-04-04 | 70.5 | 70.2 | 71.96 | 69.72 | -0.37% | 1837 | 764,400 | 54,183,778 |
| 2024-04-03 | 69.5 | 70.46 | 71 | 69.2 | +1.59% | 3090 | 1,454,300 | 102,008,490 |
| 2024-04-02 | 70 | 69.36 | 70.24 | 69.24 | -0.46% | 477 | 150,800 | 10,514,882 |
| 2024-04-01 | 69 | 69.68 | 69.74 | 68.34 | +1.52% | 887 | 221,000 | 15,315,766 |
| 2024-03-29 | 69.28 | 68.64 | 69.32 | 68.32 | -0.69% | 534 | 170,100 | 11,720,038 |
| 2024-03-28 | 69.28 | 69.12 | 70.28 | 69.02 | -0.06% | 499 | 180,300 | 12,515,506 |
| 2024-03-27 | 68.9 | 69.16 | 70.7 | 68.76 | +0.38% | 2167 | 844,200 | 58,862,468 |
| 2024-03-26 | 69.68 | 68.9 | 69.68 | 68.5 | -0.38% | 376 | 128,500 | 8,854,220 |
| 2024-03-25 | 68.62 | 69.16 | 69.58 | 68.52 | +0.49% | 419 | 141,500 | 9,758,664 |
| 2024-03-22 | 68.84 | 68.82 | 69.76 | 68.2 | -0.03% | 588 | 211,000 | 14,622,292 |
| 2024-03-21 | 68.78 | 68.84 | 70.5 | 68.02 | +1.09% | 1325 | 523,400 | 36,340,072 |
| 2024-03-20 | 68.82 | 68.1 | 69.36 | 68.02 | -0.99% | 745 | 286,500 | 19,696,374 |
| 2024-03-19 | 69 | 68.78 | 69.64 | 68.36 | -0.17% | 544 | 184,500 | 12,763,660 |
| 2024-03-18 | 68.4 | 68.9 | 69.48 | 68.08 | +0.41% | 583 | 169,100 | 11,651,940 |
| 2024-03-15 | 67.88 | 68.62 | 69.5 | 67.74 | +0.35% | 540 | 176,800 | 12,183,850 |
| 2024-03-14 | 69.8 | 68.38 | 69.8 | 67.88 | -1.84% | 699 | 228,200 | 15,676,996 |
| 2024-03-13 | 69.56 | 69.66 | 69.92 | 69.04 | -0.14% | 495 | 142,800 | 9,934,336 |
| 2024-03-12 | 70.1 | 69.76 | 70.1 | 69.48 | -0.54% | 484 | 145,300 | 10,128,284 |
| 2024-03-11 | 71.08 | 70.14 | 71.8 | 70 | -0.51% | 753 | 260,000 | 18,318,710 |
| 2024-03-07 | 71.8 | 70.5 | 72.46 | 69.54 | -1.67% | 1214 | 485,500 | 34,340,652 |
| 2024-03-06 | 69.46 | 71.7 | 72.74 | 69.44 | +3.49% | 3153 | 1,212,800 | 86,332,022 |
| 2024-03-05 | 69.28 | 69.28 | 69.58 | 69.02 | +0.03% | 337 | 120,200 | 8,327,690 |
| 2024-03-04 | 69.9 | 69.26 | 69.98 | 68.28 | -0.06% | 650 | 228,800 | 15,861,470 |
| 2024-03-01 | 70.3 | 69.3 | 70.42 | 68.6 | -1.03% | 451 | 135,100 | 9,378,666 |
| 2024-02-29 | 70.5 | 70.02 | 70.52 | 69.76 | -0.14% | 261 | 82,000 | 5,747,800 |
| 2024-02-28 | 69.72 | 70.12 | 70.54 | 69.34 | +0.54% | 383 | 123,400 | 8,624,606 |
| 2024-02-27 | 70.16 | 69.74 | 70.96 | 69.32 | -0.37% | 338 | 110,500 | 7,724,140 |
| 2024-02-26 | 69.86 | 70 | 70.98 | 68.68 | +2.91% | 636 | 202,500 | 14,139,976 |
| 2024-02-22 | 67.6 | 68.02 | 69 | 67.26 | +1.22% | 508 | 157,800 | 10,761,596 |
| 2024-02-21 | 69.32 | 67.2 | 69.4 | 66 | -3.59% | 1799 | 643,400 | 43,569,898 |
| 2024-02-20 | 72 | 69.7 | 72 | 68.34 | -0.99% | 1316 | 442,200 | 31,095,420 |
| 2024-02-19 | 71 | 70.4 | 71.08 | 69.9 | -0.98% | 943 | 299,000 | 21,039,714 |
| 2024-02-16 | 71.94 | 71.1 | 71.96 | 71.1 | -0.73% | 607 | 163,800 | 11,718,030 |
| 2024-02-15 | 72.72 | 71.62 | 72.88 | 71.2 | -0.69% | 825 | 253,100 | 18,176,374 |
| 2024-02-14 | 72.22 | 72.12 | 72.5 | 71.32 | -0.14% | 691 | 224,200 | 16,127,086 |
| 2024-02-13 | 72.36 | 72.22 | 72.9 | 72 | +0.42% | 684 | 165,300 | 11,951,848 |
| 2024-02-12 | 73.3 | 71.92 | 73.98 | 70.7 | -1.88% | 1831 | 578,200 | 41,650,572 |
| 2024-02-09 | 74.28 | 73.3 | 74.48 | 73.2 | -1.32% | 823 | 283,300 | 20,887,520 |
| 2024-02-08 | 74.9 | 74.28 | 75.04 | 73.8 | -0.83% | 1211 | 450,700 | 33,497,292 |
| 2024-02-07 | 75.36 | 74.9 | 75.6 | 74.9 | -0.37% | 688 | 214,400 | 16,112,908 |
| 2024-02-06 | 75.8 | 75.18 | 75.9 | 74.82 | -0.56% | 1038 | 337,200 | 25,358,022 |
| 2024-02-05 | 76.9 | 75.6 | 76.9 | 75.4 | -0.40% | 739 | 248,900 | 18,889,594 |
| 2024-02-02 | 77 | 75.9 | 77 | 75.38 | -0.99% | 1158 | 472,900 | 36,053,234 |
| 2024-02-01 | 75.2 | 76.66 | 76.9 | 74.94 | +2.30% | 3113 | 1,098,700 | 83,631,470 |
| 2024-01-31 | 76.3 | 74.94 | 76.45 | 74.71 | -1.07% | 1035 | 335,200 | 25,200,596 |
| 2024-01-30 | 75.7 | 75.75 | 77.7 | 74.19 | +0.46% | 3072 | 1,240,200 | 94,143,753 |
| 2024-01-29 | 74.35 | 75.4 | 75.8 | 74.31 | +1.80% | 1981 | 727,000 | 54,643,863 |
| 2024-01-26 | 73.96 | 74.07 | 74.69 | 73.7 | +0.50% | 1042 | 339,800 | 25,213,972 |
| 2024-01-25 | 74.64 | 73.7 | 75.28 | 72.19 | -1.25% | 1529 | 519,000 | 38,123,797 |
| 2024-01-24 | 74.21 | 74.63 | 75.78 | 73.06 | +0.57% | 1700 | 629,100 | 47,113,638 |
| 2024-01-23 | 74.48 | 74.21 | 74.92 | 73.85 | +0.04% | 1093 | 373,500 | 27,736,868 |
| 2024-01-22 | 74.3 | 74.18 | 75.6 | 72.5 | +0.93% | 2879 | 1,018,000 | 75,947,200 |
| 2024-01-19 | 74.36 | 73.5 | 74.96 | 72.07 | -0.77% | 1955 | 689,200 | 50,665,445 |
| 2024-01-18 | 76.16 | 74.07 | 76.9 | 73.2 | -2.74% | 2457 | 783,500 | 58,792,505 |
| 2024-01-17 | 74.77 | 76.16 | 76.75 | 74.29 | +1.86% | 2752 | 1,037,500 | 78,476,899 |
| 2024-01-16 | 75.54 | 74.77 | 76 | 72.85 | -1.45% | 2108 | 752,600 | 55,898,891 |
| 2024-01-15 | 76.43 | 75.87 | 78.96 | 74.11 | +0.76% | 5096 | 2,058,800 | 156,974,855 |
| 2024-01-12 | 72.5 | 75.3 | 76.38 | 71.79 | +4.89% | 10311 | 4,224,900 | 315,559,665 |
| 2024-01-11 | 72.96 | 71.79 | 73 | 69.68 | -0.35% | 2531 | 907,200 | 64,878,058 |
| 2024-01-10 | 70 | 72.04 | 73.42 | 70 | +2.45% | 4779 | 1,844,200 | 133,370,132 |
| 2024-01-09 | 71.79 | 70.32 | 71.79 | 68.51 | -1.15% | 2364 | 892,700 | 62,557,717 |
| 2024-01-08 | 70.5 | 71.14 | 73.1 | 70.06 | +2.07% | 3330 | 1,299,700 | 92,948,045 |
| 2024-01-05 | 68.9 | 69.7 | 71.99 | 67.88 | +1.60% | 3322 | 1,344,100 | 94,347,039 |
| 2024-01-04 | 67 | 68.6 | 69.39 | 66.1 | +3.02% | 4541 | 1,987,800 | 135,207,648 |
| 2024-01-03 | 67 | 66.59 | 67.92 | 66 | 0.00% | 855 | 304,900 | 20,374,208 |