Банк Санкт-Петербург
BSPBP
50.45 ₽ -1.37% ↓История котировок BSPBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 51.25 | 48.55 | 51.25 | 48.5 | -2.80% | 274 | 105,400 | 5,190,905 |
| 2023-12-28 | 51.75 | 49.95 | 51.75 | 49 | -3.38% | 432 | 154,100 | 7,759,545 |
| 2023-12-27 | 52.1 | 51.7 | 53.7 | 51.6 | -0.77% | 567 | 196,200 | 10,319,995 |
| 2023-12-26 | 52.4 | 52.1 | 53.05 | 51.25 | -0.57% | 276 | 99,800 | 5,185,745 |
| 2023-12-25 | 53.05 | 52.4 | 54.5 | 51.05 | -1.04% | 580 | 216,200 | 11,381,110 |
| 2023-12-22 | 53.05 | 52.95 | 54 | 52 | +0.28% | 526 | 225,800 | 11,981,130 |
| 2023-12-21 | 54.3 | 52.8 | 54.4 | 52 | -2.76% | 448 | 155,900 | 8,276,680 |
| 2023-12-20 | 55.05 | 54.3 | 55.95 | 53.7 | -1.36% | 477 | 160,400 | 8,724,155 |
| 2023-12-19 | 54.45 | 55.05 | 58 | 52.45 | +1.85% | 672 | 294,100 | 16,221,930 |
| 2023-12-18 | 51.4 | 54.05 | 56.25 | 51.4 | +5.16% | 813 | 320,900 | 17,431,955 |
| 2023-12-15 | 48.1 | 51.4 | 56.1 | 46.15 | +6.64% | 1748 | 727,600 | 38,095,495 |
| 2023-12-14 | 48.65 | 48.2 | 48.9 | 47.5 | -0.21% | 143 | 38,400 | 1,850,995 |
| 2023-12-13 | 49.75 | 48.3 | 49.75 | 48.2 | -1.43% | 145 | 43,700 | 2,142,295 |
| 2023-12-12 | 49.4 | 49 | 50.45 | 48 | -2.20% | 240 | 91,400 | 4,502,130 |
| 2023-12-11 | 52.9 | 50.1 | 53 | 48.05 | -3.00% | 616 | 207,100 | 10,333,030 |
| 2023-12-08 | 52.25 | 51.65 | 55.75 | 50.05 | -0.86% | 725 | 235,900 | 12,500,245 |
| 2023-12-07 | 52.2 | 52.1 | 56.85 | 47 | -0.19% | 1498 | 527,300 | 26,700,470 |
| 2023-12-06 | 51.75 | 52.2 | 62 | 50.55 | +3.67% | 3944 | 1,698,000 | 95,938,535 |
| 2023-12-05 | 43 | 50.35 | 51.95 | 42.1 | +16.28% | 1231 | 606,000 | 29,477,725 |
| 2023-12-04 | 45.1 | 43.3 | 45.1 | 42.7 | -3.99% | 205 | 65,100 | 2,849,445 |
| 2023-12-01 | 45.85 | 45.1 | 46 | 43.1 | -1.74% | 291 | 96,200 | 4,314,220 |
| 2023-11-30 | 47.95 | 45.9 | 47.95 | 45.9 | -3.06% | 214 | 74,100 | 3,441,095 |
| 2023-11-29 | 48.05 | 47.35 | 48.05 | 46.85 | -0.63% | 130 | 55,200 | 2,613,080 |
| 2023-11-28 | 48.1 | 47.65 | 49.5 | 46.3 | -0.94% | 286 | 85,000 | 4,066,695 |
| 2023-11-27 | 52.95 | 48.1 | 53.1 | 43 | -7.14% | 1098 | 483,200 | 22,950,290 |
| 2023-11-24 | 54.45 | 51.8 | 54.5 | 51.8 | -2.72% | 324 | 95,300 | 4,984,955 |
| 2023-11-23 | 55.3 | 53.25 | 56.15 | 52.05 | -3.71% | 357 | 102,900 | 5,592,890 |
| 2023-11-22 | 55.5 | 55.3 | 56.85 | 55.05 | -1.51% | 291 | 117,400 | 6,523,565 |
| 2023-11-21 | 57.3 | 56.15 | 57.3 | 55.2 | -1.66% | 241 | 87,500 | 4,906,580 |
| 2023-11-20 | 56.95 | 57.1 | 57.9 | 56.35 | +0.62% | 131 | 28,900 | 1,658,920 |
| 2023-11-17 | 56.25 | 56.75 | 58.35 | 56 | -0.09% | 153 | 41,800 | 2,366,050 |
| 2023-11-16 | 56.55 | 56.8 | 58.85 | 56.35 | +0.44% | 268 | 88,900 | 5,109,375 |
| 2023-11-15 | 55.4 | 56.55 | 57.1 | 54 | +1.80% | 232 | 74,100 | 4,148,370 |
| 2023-11-14 | 59.6 | 55.55 | 59.6 | 55 | -6.80% | 458 | 182,100 | 10,442,180 |
| 2023-11-13 | 64 | 59.6 | 64.45 | 58.65 | -6.44% | 426 | 165,800 | 10,183,885 |
| 2023-11-10 | 63.75 | 63.7 | 64.6 | 63.35 | 0.00% | 142 | 50,700 | 3,234,100 |
| 2023-11-09 | 64.65 | 63.7 | 64.75 | 63.7 | -1.77% | 105 | 56,100 | 3,587,435 |
| 2023-11-08 | 65.55 | 64.85 | 66 | 64.5 | -0.61% | 187 | 54,700 | 3,562,345 |
| 2023-11-07 | 65 | 65.25 | 67.3 | 64.15 | +0.38% | 550 | 238,600 | 15,669,855 |
| 2023-11-06 | 63.8 | 65 | 65 | 63.25 | +2.52% | 152 | 62,300 | 3,981,815 |
| 2023-11-03 | 63.3 | 63.4 | 65 | 63.25 | +0.16% | 142 | 107,500 | 6,870,320 |
| 2023-11-02 | 63.9 | 63.3 | 64 | 63.3 | -0.08% | 145 | 70,800 | 4,501,715 |
| 2023-11-01 | 63.4 | 63.35 | 63.85 | 62.9 | +0.08% | 84 | 24,700 | 1,565,160 |
| 2023-10-31 | 63.5 | 63.3 | 65.5 | 62.8 | -0.39% | 244 | 77,200 | 4,926,330 |
| 2023-10-30 | 63.35 | 63.55 | 65.45 | 63.35 | +0.16% | 189 | 48,400 | 3,100,805 |
| 2023-10-27 | 63.95 | 63.45 | 65.15 | 63.3 | +0.16% | 263 | 111,500 | 7,147,960 |
| 2023-10-26 | 63.75 | 63.35 | 67.5 | 63.1 | -0.63% | 812 | 304,400 | 19,935,005 |
| 2023-10-25 | 64.25 | 63.75 | 64.5 | 63.75 | -0.47% | 135 | 57,400 | 3,674,940 |
| 2023-10-24 | 64.1 | 64.05 | 65 | 62.8 | -0.08% | 322 | 207,500 | 13,269,695 |
| 2023-10-23 | 65.05 | 64.1 | 65.05 | 63.4 | -0.39% | 139 | 37,200 | 2,382,940 |
| 2023-10-20 | 65.55 | 64.35 | 66 | 63.7 | -0.23% | 176 | 65,200 | 4,211,330 |
| 2023-10-19 | 64.1 | 64.5 | 67 | 62.85 | +0.62% | 353 | 136,600 | 8,771,060 |
| 2023-10-18 | 64.05 | 64.1 | 64.6 | 63.55 | +1.02% | 154 | 45,900 | 2,945,295 |
| 2023-10-17 | 63.7 | 63.45 | 64.6 | 63.45 | -0.47% | 268 | 73,700 | 4,715,390 |
| 2023-10-16 | 63.6 | 63.75 | 64.35 | 63.6 | 0.00% | 152 | 47,700 | 3,051,005 |
| 2023-10-13 | 63.85 | 63.75 | 64.8 | 63.65 | -0.70% | 188 | 67,600 | 4,339,740 |
| 2023-10-12 | 63.6 | 64.2 | 64.45 | 63.2 | -0.93% | 208 | 82,200 | 5,258,360 |
| 2023-10-11 | 65.95 | 64.8 | 66.55 | 64.05 | -1.82% | 358 | 104,900 | 6,831,495 |
| 2023-10-10 | 64.15 | 66 | 68.4 | 62.8 | +3.45% | 1087 | 449,200 | 29,878,310 |
| 2023-10-09 | 63.95 | 63.8 | 65.8 | 61.7 | +0.71% | 849 | 293,400 | 18,518,800 |
| 2023-10-06 | 65.2 | 63.35 | 65.8 | 62.85 | -2.84% | 766 | 282,900 | 18,103,235 |
| 2023-10-05 | 67.7 | 65.2 | 71.8 | 65.2 | -3.48% | 1349 | 534,100 | 36,349,475 |
| 2023-10-04 | 73.4 | 67.55 | 73.4 | 65.65 | -3.43% | 1132 | 483,300 | 32,794,750 |
| 2023-10-03 | 72.95 | 69.95 | 72.95 | 68.15 | -4.18% | 1507 | 551,900 | 38,665,350 |
| 2023-10-02 | 61.05 | 73 | 73 | 61.05 | +19.67% | 4659 | 2,033,100 | 141,262,085 |
| 2023-09-29 | 62.4 | 61 | 62.6 | 60.45 | -1.53% | 309 | 86,800 | 5,330,380 |
| 2023-09-28 | 64.4 | 61.95 | 66 | 58.6 | -2.82% | 1515 | 551,500 | 34,276,785 |
| 2023-09-27 | 61.75 | 63.75 | 68 | 60.6 | +4.08% | 1311 | 568,800 | 36,329,250 |
| 2023-09-26 | 61.95 | 61.25 | 61.95 | 60.5 | -1.05% | 146 | 43,400 | 2,660,555 |
| 2023-09-25 | 61.05 | 61.9 | 62.6 | 60.05 | +1.39% | 281 | 79,500 | 4,881,170 |
| 2023-09-22 | 60.5 | 61.05 | 62.8 | 56.6 | +0.08% | 537 | 149,800 | 9,019,795 |
| 2023-09-21 | 62.95 | 61 | 62.95 | 60.1 | -3.33% | 291 | 64,200 | 3,922,180 |
| 2023-09-20 | 65.35 | 63.1 | 65.4 | 58.65 | -3.59% | 764 | 229,500 | 14,094,020 |
| 2023-09-19 | 69 | 65.45 | 69 | 64.15 | -3.32% | 497 | 141,300 | 9,265,750 |
| 2023-09-18 | 69.3 | 67.7 | 71.35 | 65.5 | -2.31% | 578 | 227,800 | 15,574,190 |
| 2023-09-15 | 68 | 69.3 | 69.75 | 67.1 | +1.17% | 242 | 64,700 | 4,461,630 |
| 2023-09-14 | 70.15 | 68.5 | 70.15 | 65.25 | -2.28% | 619 | 217,800 | 14,764,210 |
| 2023-09-13 | 72.3 | 70.1 | 73.3 | 68.8 | -2.09% | 361 | 137,000 | 9,774,615 |
| 2023-09-12 | 69.8 | 71.6 | 73.5 | 69 | +2.58% | 398 | 141,800 | 10,141,360 |
| 2023-09-11 | 73 | 69.8 | 73 | 69 | -0.29% | 304 | 106,200 | 7,505,740 |
| 2023-09-08 | 71.5 | 70 | 73.4 | 68.95 | -2.10% | 467 | 138,500 | 9,760,915 |
| 2023-09-07 | 73.7 | 71.5 | 74.45 | 70 | -2.99% | 678 | 205,200 | 14,830,775 |
| 2023-09-06 | 75.9 | 73.7 | 77.35 | 67.65 | -2.90% | 1712 | 626,100 | 46,182,155 |
| 2023-09-05 | 75.3 | 75.9 | 77.75 | 74.4 | +1.34% | 1051 | 670,200 | 51,151,255 |
| 2023-09-04 | 75 | 74.9 | 75.35 | 74.8 | -0.07% | 390 | 177,900 | 13,344,295 |
| 2023-09-01 | 74.85 | 74.95 | 76.45 | 74.8 | +0.13% | 442 | 329,900 | 24,832,370 |
| 2023-08-31 | 75.5 | 74.85 | 75.75 | 74.35 | -0.53% | 448 | 216,200 | 16,226,700 |
| 2023-08-30 | 76.1 | 75.25 | 76.75 | 74.85 | -1.57% | 535 | 219,700 | 16,586,235 |
| 2023-08-29 | 76.35 | 76.45 | 77.75 | 75.15 | +0.33% | 722 | 480,100 | 36,743,900 |
| 2023-08-28 | 76.25 | 76.2 | 77.75 | 75.95 | +0.13% | 498 | 194,000 | 14,866,685 |
| 2023-08-25 | 78.05 | 76.1 | 78.15 | 75.35 | -2.44% | 338 | 113,000 | 8,700,280 |
| 2023-08-24 | 77.3 | 78 | 78.95 | 76.55 | +1.43% | 519 | 317,700 | 24,752,505 |
| 2023-08-23 | 78 | 76.9 | 79.1 | 76.5 | -1.22% | 390 | 211,900 | 16,364,985 |
| 2023-08-22 | 78.15 | 77.85 | 78.3 | 77 | +0.13% | 352 | 147,300 | 11,423,465 |
| 2023-08-21 | 77.45 | 77.75 | 78.4 | 77 | +0.45% | 477 | 156,600 | 12,198,280 |
| 2023-08-18 | 81.3 | 77.4 | 82 | 75.6 | -3.07% | 1591 | 672,100 | 52,983,900 |
| 2023-08-17 | 81.95 | 79.85 | 84 | 77.3 | -0.19% | 1272 | 618,100 | 49,947,320 |
| 2023-08-16 | 79.05 | 80 | 82 | 72.75 | +1.20% | 1857 | 778,000 | 60,256,240 |
| 2023-08-15 | 78.65 | 79.05 | 81.15 | 76.05 | 0.00% | 524 | 182,400 | 14,453,310 |
| 2023-08-14 | 79.1 | 79.05 | 88.7 | 78.75 | 0.00% | 3732 | 1,475,600 | 122,051,560 |
| 2023-08-11 | 79.3 | 79.05 | 79.3 | 78 | +0.06% | 247 | 112,300 | 8,861,595 |
| 2023-08-10 | 78.8 | 79 | 79.5 | 77.45 | +0.57% | 485 | 232,800 | 18,340,150 |
| 2023-08-09 | 78.65 | 78.55 | 80.15 | 77 | +0.06% | 706 | 250,100 | 19,588,445 |
| 2023-08-08 | 81.95 | 78.5 | 82 | 76.6 | -2.85% | 822 | 291,800 | 22,951,220 |
| 2023-08-07 | 79.55 | 80.8 | 83.8 | 79.55 | +2.28% | 1231 | 538,000 | 44,051,710 |
| 2023-08-04 | 85 | 79 | 85.45 | 77.3 | -4.13% | 3205 | 1,499,100 | 122,513,795 |
| 2023-08-03 | 79.4 | 82.4 | 84.5 | 78.15 | +4.97% | 3179 | 1,302,800 | 106,636,490 |
| 2023-08-02 | 79.5 | 78.5 | 79.5 | 77.2 | +0.90% | 730 | 253,600 | 19,803,840 |
| 2023-08-01 | 78.45 | 77.8 | 79.7 | 77 | -0.70% | 687 | 284,300 | 22,220,980 |
| 2023-07-31 | 76.85 | 78.35 | 79.95 | 76.75 | +3.09% | 1148 | 575,000 | 44,991,620 |
| 2023-07-28 | 80 | 76 | 80 | 75.55 | -3.00% | 1379 | 538,000 | 41,197,975 |
| 2023-07-27 | 79.4 | 78.35 | 81.9 | 77 | +0.45% | 1646 | 618,900 | 48,701,040 |
| 2023-07-26 | 79.8 | 78 | 87.6 | 76 | -1.76% | 6005 | 2,175,700 | 178,256,900 |
| 2023-07-25 | 68.2 | 79.4 | 83.45 | 67.15 | +16.42% | 10093 | 4,240,800 | 329,698,155 |
| 2023-07-24 | 68.5 | 68.2 | 68.65 | 67.15 | +0.37% | 557 | 154,900 | 10,523,425 |
| 2023-07-21 | 69 | 67.95 | 70.05 | 67.5 | -1.52% | 600 | 189,100 | 12,948,525 |
| 2023-07-20 | 69.45 | 69 | 69.8 | 68.55 | -0.58% | 348 | 150,900 | 10,443,820 |
| 2023-07-19 | 69.8 | 69.4 | 69.9 | 68 | -0.50% | 673 | 198,100 | 13,670,870 |
| 2023-07-18 | 69.05 | 69.75 | 70.6 | 68 | +0.50% | 1019 | 464,500 | 32,183,240 |
| 2023-07-17 | 70.8 | 69.4 | 71.85 | 68 | -1.98% | 1092 | 345,300 | 24,197,810 |
| 2023-07-14 | 69 | 70.8 | 74 | 68 | +4.04% | 3829 | 1,354,100 | 96,241,690 |
| 2023-07-13 | 65 | 68.05 | 70.85 | 64.25 | +4.85% | 2088 | 746,900 | 50,728,655 |
| 2023-07-12 | 64.95 | 64.9 | 65.5 | 64.45 | -0.08% | 339 | 135,500 | 8,804,675 |
| 2023-07-11 | 65.2 | 64.95 | 65.2 | 64.05 | -0.38% | 254 | 81,800 | 5,293,015 |
| 2023-07-10 | 64.35 | 65.2 | 65.55 | 63.9 | +1.32% | 487 | 183,800 | 11,897,035 |
| 2023-07-07 | 64.8 | 64.35 | 65.5 | 63.35 | -0.85% | 471 | 139,100 | 8,954,700 |
| 2023-07-06 | 65.1 | 64.9 | 65.5 | 64.3 | -0.23% | 307 | 120,900 | 7,856,385 |
| 2023-07-05 | 64.9 | 65.05 | 69.9 | 64.3 | 0.00% | 1527 | 506,400 | 33,740,515 |
| 2023-07-04 | 65.05 | 65.05 | 66.4 | 62.9 | +0.23% | 370 | 134,300 | 8,745,875 |
| 2023-07-03 | 65.95 | 64.9 | 65.95 | 64.35 | -1.44% | 458 | 174,800 | 11,354,135 |
| 2023-06-30 | 67.05 | 65.85 | 67.05 | 64.9 | -1.27% | 569 | 247,300 | 16,230,750 |
| 2023-06-29 | 66.95 | 66.7 | 67.7 | 66.15 | +0.15% | 410 | 136,400 | 9,149,925 |
| 2023-06-28 | 67.3 | 66.6 | 68.5 | 66.5 | -0.89% | 489 | 145,100 | 9,774,935 |
| 2023-06-27 | 68 | 67.2 | 70.45 | 65.8 | -1.18% | 908 | 303,000 | 20,404,655 |
| 2023-06-26 | 69 | 68 | 72.4 | 67.2 | -1.88% | 1435 | 439,500 | 30,552,230 |
| 2023-06-23 | 68.05 | 69.3 | 74 | 66.1 | +2.29% | 2083 | 779,800 | 54,762,730 |
| 2023-06-22 | 70.05 | 67.75 | 70.05 | 66 | -2.10% | 962 | 296,700 | 20,179,090 |
| 2023-06-21 | 70.25 | 69.2 | 70.25 | 67.35 | -0.29% | 907 | 386,300 | 26,737,885 |
| 2023-06-20 | 71.7 | 69.4 | 71.7 | 68.05 | -2.60% | 1327 | 433,500 | 30,107,605 |
| 2023-06-19 | 75.65 | 71.25 | 78.4 | 69.25 | -0.28% | 3647 | 1,521,100 | 113,255,560 |
| 2023-06-16 | 65.65 | 71.45 | 71.45 | 64.45 | +9.84% | 4594 | 2,133,600 | 149,316,065 |
| 2023-06-15 | 65.6 | 65.05 | 69.75 | 64.2 | -2.77% | 1858 | 582,700 | 38,543,795 |
| 2023-06-14 | 71.85 | 66.9 | 73.2 | 66.55 | -5.97% | 2656 | 886,500 | 60,448,555 |
| 2023-06-13 | 79 | 71.15 | 84.3 | 70.7 | -8.31% | 6081 | 1,998,300 | 149,866,800 |
| 2023-06-09 | 88.85 | 77.6 | 89.15 | 71.2 | -4.37% | 18128 | 7,567,400 | 621,658,485 |
| 2023-06-08 | 57.2 | 81.15 | 81.15 | 55.4 | +39.91% | 16137 | 7,857,400 | 583,217,150 |
| 2023-06-07 | 41.9 | 58 | 58 | 40.2 | +39.76% | 15226 | 7,962,400 | 416,537,715 |
| 2023-06-06 | 47.5 | 41.5 | 55.05 | 37.1 | -10.75% | 10874 | 5,530,700 | 249,399,995 |
| 2023-06-05 | 33.4 | 46.5 | 46.5 | 33.4 | +40.06% | 6793 | 3,545,900 | 152,301,035 |
| 2023-06-02 | 34.7 | 33.2 | 34.7 | 31.7 | -1.34% | 528 | 235,400 | 7,756,635 |
| 2023-06-01 | 34.7 | 33.65 | 36.2 | 33.3 | -5.48% | 958 | 365,400 | 12,504,310 |
| 2023-05-31 | 30.4 | 35.6 | 38.1 | 30.15 | +19.06% | 7006 | 3,178,700 | 110,974,430 |
| 2023-05-30 | 29.4 | 29.9 | 30.85 | 28.8 | +0.84% | 386 | 353,900 | 10,587,960 |
| 2023-05-29 | 29.4 | 29.65 | 29.9 | 28.75 | +0.85% | 267 | 142,800 | 4,220,800 |
| 2023-05-26 | 28.1 | 29.4 | 29.55 | 28 | +4.63% | 220 | 157,500 | 4,528,790 |
| 2023-05-25 | 28 | 28.1 | 28.15 | 27.85 | +0.36% | 67 | 31,400 | 880,225 |
| 2023-05-24 | 28.15 | 28 | 28.2 | 27.9 | -0.53% | 75 | 32,200 | 903,745 |
| 2023-05-23 | 28.1 | 28.15 | 28.4 | 27.7 | +0.18% | 114 | 97,600 | 2,748,615 |
| 2023-05-22 | 27.85 | 28.1 | 28.4 | 27.7 | +1.08% | 147 | 77,900 | 2,184,355 |
| 2023-05-19 | 28.3 | 27.8 | 28.3 | 27.55 | -0.89% | 123 | 44,500 | 1,237,440 |
| 2023-05-18 | 28.15 | 28.05 | 28.6 | 27.7 | -0.18% | 269 | 165,400 | 4,638,425 |
| 2023-05-17 | 28.25 | 28.1 | 28.35 | 27.9 | +0.36% | 82 | 41,500 | 1,164,895 |
| 2023-05-16 | 28.1 | 28 | 28.55 | 27.6 | -0.88% | 198 | 92,900 | 2,610,840 |
| 2023-05-15 | 28.35 | 28.25 | 28.4 | 28 | +0.89% | 75 | 30,200 | 853,320 |
| 2023-05-12 | 27.8 | 28 | 28.15 | 27.1 | +0.90% | 88 | 47,300 | 1,314,075 |
| 2023-05-11 | 28.05 | 27.75 | 28.25 | 27.45 | +0.18% | 144 | 65,600 | 1,837,960 |
| 2023-05-10 | 27 | 27.7 | 28.45 | 26.9 | +2.40% | 274 | 198,900 | 5,530,150 |
| 2023-05-08 | 26.95 | 27.05 | 28.05 | 26.5 | -0.37% | 149 | 45,100 | 1,231,570 |
| 2023-05-05 | 27.75 | 27.15 | 27.9 | 27 | -2.69% | 230 | 209,900 | 5,762,000 |
| 2023-05-04 | 28.4 | 27.9 | 28.6 | 27 | -1.76% | 252 | 131,600 | 3,659,265 |
| 2023-05-03 | 29.1 | 28.4 | 29.1 | 28 | -2.41% | 191 | 85,900 | 2,426,945 |
| 2023-05-02 | 29.55 | 29.1 | 29.65 | 28.05 | -1.36% | 365 | 153,000 | 4,405,345 |
| 2023-04-28 | 29.55 | 29.5 | 30.5 | 28.7 | -0.17% | 489 | 424,600 | 12,622,420 |
| 2023-04-27 | 29.65 | 29.55 | 29.95 | 29.3 | +0.34% | 219 | 157,400 | 4,671,920 |
| 2023-04-26 | 29.75 | 29.45 | 29.8 | 29.1 | -0.84% | 231 | 91,400 | 2,696,955 |
| 2023-04-25 | 29.15 | 29.7 | 29.95 | 29.15 | +1.89% | 420 | 248,600 | 7,346,320 |
| 2023-04-24 | 29.25 | 29.15 | 29.7 | 28.85 | +0.69% | 183 | 102,100 | 2,986,515 |
| 2023-04-21 | 29.3 | 28.95 | 29.3 | 28.7 | -0.52% | 101 | 54,900 | 1,595,645 |
| 2023-04-20 | 30.25 | 29.1 | 30.25 | 28.6 | -1.02% | 302 | 148,400 | 4,320,555 |
| 2023-04-19 | 30.15 | 29.4 | 31 | 28.75 | -2.33% | 636 | 410,500 | 12,209,620 |
| 2023-04-18 | 29.1 | 30.1 | 30.5 | 28.55 | +3.79% | 741 | 550,000 | 16,344,450 |
| 2023-04-17 | 29.1 | 29 | 29.55 | 28.8 | 0.00% | 245 | 119,100 | 3,480,235 |
| 2023-04-14 | 30.05 | 29 | 30.35 | 28.5 | -0.68% | 324 | 195,800 | 5,747,550 |
| 2023-04-13 | 29.1 | 29.2 | 29.7 | 28.4 | +1.04% | 406 | 245,600 | 7,157,785 |
| 2023-04-12 | 28.75 | 28.9 | 29.25 | 27.75 | +0.70% | 354 | 209,600 | 5,993,185 |
| 2023-04-11 | 29.4 | 28.7 | 29.4 | 28.25 | -2.05% | 435 | 210,300 | 6,076,540 |
| 2023-04-10 | 29.75 | 29.3 | 30 | 29.2 | +0.34% | 311 | 186,900 | 5,510,715 |
| 2023-04-07 | 29 | 29.2 | 30 | 28.7 | +1.92% | 1023 | 951,900 | 28,081,620 |
| 2023-04-06 | 28.45 | 28.65 | 29 | 28.45 | +0.88% | 254 | 143,400 | 4,120,310 |
| 2023-04-05 | 28.4 | 28.4 | 28.8 | 27.8 | 0.00% | 167 | 96,200 | 2,719,900 |
| 2023-04-04 | 28.45 | 28.4 | 28.55 | 28.25 | -0.35% | 155 | 67,900 | 1,929,795 |
| 2023-04-03 | 28.3 | 28.5 | 28.8 | 27.8 | +0.35% | 285 | 206,200 | 5,853,230 |
| 2023-03-31 | 28.65 | 28.4 | 28.75 | 28.15 | -0.53% | 174 | 57,600 | 1,635,210 |
| 2023-03-30 | 28.5 | 28.55 | 28.8 | 28 | 0.00% | 284 | 147,000 | 4,200,090 |
| 2023-03-29 | 28.3 | 28.55 | 28.8 | 27.95 | +1.60% | 322 | 157,700 | 4,458,335 |
| 2023-03-28 | 28.3 | 28.1 | 28.7 | 28 | -0.71% | 333 | 135,900 | 3,843,150 |
| 2023-03-27 | 29 | 28.3 | 29.1 | 27.65 | -1.91% | 828 | 662,900 | 18,828,655 |
| 2023-03-24 | 31.2 | 28.85 | 32.5 | 28.45 | -2.37% | 1534 | 1,114,300 | 33,724,905 |
| 2023-03-23 | 30.45 | 29.55 | 31.5 | 29 | -0.51% | 787 | 375,500 | 11,406,385 |
| 2023-03-22 | 27.95 | 29.7 | 31.25 | 27.8 | +6.64% | 1439 | 785,100 | 23,177,190 |
| 2023-03-21 | 28.15 | 27.85 | 28.15 | 27.35 | 0.00% | 160 | 81,900 | 2,280,760 |
| 2023-03-20 | 27.55 | 27.85 | 28.7 | 27.25 | +2.20% | 307 | 106,900 | 2,999,605 |
| 2023-03-17 | 27.2 | 27.25 | 27.5 | 26.65 | +0.37% | 109 | 39,800 | 1,082,045 |
| 2023-03-16 | 27.5 | 27.15 | 27.7 | 26.6 | -1.27% | 177 | 59,200 | 1,603,065 |
| 2023-03-15 | 27.7 | 27.5 | 28.4 | 27.45 | -1.08% | 123 | 39,300 | 1,095,790 |
| 2023-03-14 | 28.45 | 27.8 | 28.65 | 27.5 | -1.07% | 265 | 121,600 | 3,395,150 |
| 2023-03-13 | 28.45 | 28.1 | 28.7 | 27.75 | -0.71% | 220 | 79,400 | 2,239,605 |
| 2023-03-10 | 28.85 | 28.3 | 29.1 | 28 | -1.39% | 299 | 147,600 | 4,178,330 |
| 2023-03-09 | 29.55 | 28.7 | 30.05 | 28.3 | -3.04% | 365 | 136,100 | 3,965,465 |
| 2023-03-07 | 29.3 | 29.6 | 29.8 | 28.95 | +1.37% | 198 | 129,800 | 3,803,180 |
| 2023-03-06 | 28.8 | 29.2 | 29.8 | 28.8 | +1.21% | 172 | 68,100 | 1,994,115 |
| 2023-03-03 | 28.65 | 28.85 | 28.95 | 28.2 | +0.52% | 131 | 114,600 | 3,270,955 |
| 2023-03-02 | 28.35 | 28.7 | 28.85 | 27.7 | +3.61% | 246 | 118,000 | 3,328,425 |
| 2023-03-01 | 27.7 | 27.7 | 28.3 | 27.45 | +0.36% | 133 | 76,800 | 2,130,835 |
| 2023-02-28 | 26.6 | 27.6 | 27.95 | 26.6 | +2.03% | 175 | 118,600 | 3,256,510 |
| 2023-02-27 | 26.5 | 27.05 | 27.1 | 25.75 | +3.44% | 122 | 80,200 | 2,158,090 |
| 2023-02-24 | 26.55 | 26.15 | 27 | 25.55 | -2.06% | 352 | 122,000 | 3,187,965 |
| 2023-02-22 | 26.4 | 26.7 | 27.85 | 26.3 | -0.74% | 120 | 36,400 | 979,340 |
| 2023-02-21 | 26.8 | 26.9 | 27.2 | 26.2 | +1.32% | 107 | 51,300 | 1,369,280 |
| 2023-02-20 | 27 | 26.55 | 27.45 | 25.55 | -1.48% | 259 | 110,700 | 2,921,000 |
| 2023-02-17 | 26 | 26.95 | 27.3 | 25.75 | +4.46% | 225 | 111,000 | 2,937,145 |
| 2023-02-16 | 25.7 | 25.8 | 26.9 | 25.4 | -0.19% | 235 | 112,100 | 2,893,705 |
| 2023-02-15 | 26.9 | 25.85 | 28.45 | 25.5 | -3.90% | 458 | 132,200 | 3,528,830 |
| 2023-02-14 | 29 | 26.9 | 29 | 25.55 | -7.24% | 451 | 176,700 | 4,856,590 |
| 2023-02-13 | 29.3 | 29 | 30 | 28.4 | -1.36% | 281 | 81,700 | 2,377,870 |
| 2023-02-10 | 30.75 | 29.4 | 31.3 | 28.45 | -3.76% | 534 | 189,400 | 5,582,470 |
| 2023-02-09 | 29.4 | 30.55 | 34.4 | 29.25 | +4.27% | 1650 | 717,000 | 22,526,830 |
| 2023-02-08 | 28.05 | 29.3 | 29.95 | 28.05 | +3.17% | 552 | 220,000 | 6,407,960 |
| 2023-02-07 | 28 | 28.4 | 28.65 | 27.45 | +0.71% | 272 | 81,700 | 2,304,290 |
| 2023-02-06 | 26.35 | 28.2 | 28.5 | 26.35 | +0.71% | 320 | 93,700 | 2,589,375 |
| 2023-02-03 | 28.75 | 28 | 28.8 | 27.9 | -2.10% | 240 | 86,600 | 2,440,360 |
| 2023-02-02 | 28.65 | 28.6 | 28.85 | 28.4 | -0.17% | 84 | 23,500 | 673,875 |
| 2023-02-01 | 29.55 | 28.65 | 29.55 | 28.5 | -0.52% | 210 | 81,100 | 2,337,135 |
| 2023-01-31 | 28.85 | 28.8 | 29.25 | 28.65 | +0.17% | 173 | 88,700 | 2,566,945 |
| 2023-01-30 | 28.95 | 28.75 | 28.95 | 28.35 | -0.69% | 203 | 49,500 | 1,420,230 |
| 2023-01-27 | 28.55 | 28.95 | 29.15 | 28.05 | +1.58% | 239 | 74,600 | 2,133,265 |
| 2023-01-26 | 29.2 | 28.5 | 29.3 | 28.5 | -1.89% | 143 | 45,200 | 1,301,555 |
| 2023-01-25 | 28.8 | 29.05 | 29.4 | 28.6 | -0.51% | 148 | 40,200 | 1,164,585 |
| 2023-01-24 | 29 | 29.2 | 30.5 | 28.1 | -0.17% | 893 | 286,900 | 8,292,125 |
| 2023-01-23 | 28.85 | 29.25 | 29.35 | 28.3 | +0.52% | 282 | 93,500 | 2,706,760 |
| 2023-01-20 | 28.35 | 29.1 | 29.5 | 27.25 | +2.46% | 498 | 165,100 | 4,743,595 |
| 2023-01-19 | 29.8 | 28.4 | 30 | 28.25 | -4.70% | 440 | 193,000 | 5,558,780 |
| 2023-01-18 | 29.15 | 29.8 | 29.95 | 27.75 | +2.23% | 483 | 146,600 | 4,329,730 |
| 2023-01-17 | 29.75 | 29.15 | 29.95 | 28.5 | -2.02% | 422 | 149,500 | 4,356,785 |
| 2023-01-16 | 31.55 | 29.75 | 31.7 | 28.5 | -5.56% | 1283 | 583,100 | 17,312,285 |
| 2023-01-13 | 33.5 | 31.5 | 34.4 | 30.5 | -6.67% | 811 | 273,200 | 8,769,410 |
| 2023-01-12 | 34.8 | 33.75 | 34.9 | 33.05 | -0.74% | 272 | 79,000 | 2,668,300 |
| 2023-01-11 | 32.85 | 34 | 35 | 31.75 | +7.26% | 949 | 518,800 | 17,660,170 |
| 2023-01-10 | 30.15 | 31.7 | 33 | 30.15 | +4.62% | 752 | 295,200 | 9,381,560 |
| 2023-01-09 | 27.75 | 30.3 | 33.8 | 27.2 | +9.39% | 1068 | 364,200 | 11,048,205 |
| 2023-01-06 | 26.05 | 27.7 | 29.75 | 25.6 | +6.74% | 1107 | 437,400 | 12,145,765 |
| 2023-01-05 | 26.7 | 25.95 | 26.9 | 25.5 | -1.33% | 217 | 74,900 | 1,948,430 |
| 2023-01-04 | 26 | 26.3 | 27.8 | 25.65 | +2.14% | 335 | 148,700 | 3,966,370 |
| 2023-01-03 | 24.9 | 25.75 | 27.8 | 24.8 | 0.00% | 356 | 132,400 | 3,506,680 |