Совкомфлот
FLOT
83.1 ₽ -0.29% ↓История котировок FLOT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 94.3 | 99.28 | 99.8 | 94.3 | +5.90% | 17317 | 4,855,160 | 476,068,383 |
| 2024-12-28 | 91.4 | 93.75 | 94 | 91.11 | +2.57% | 13873 | 2,982,470 | 275,983,413 |
| 2024-12-27 | 89.2 | 91.4 | 91.98 | 89.2 | +2.56% | 18748 | 3,788,970 | 345,080,645 |
| 2024-12-26 | 91.21 | 89.12 | 91.69 | 88.81 | -2.29% | 15964 | 3,113,410 | 281,321,688 |
| 2024-12-25 | 88.2 | 91.21 | 92.43 | 86.03 | +3.40% | 20845 | 5,721,050 | 512,199,911 |
| 2024-12-24 | 91.95 | 88.21 | 92.79 | 88.21 | -3.98% | 20983 | 5,534,100 | 495,558,688 |
| 2024-12-23 | 90.21 | 91.87 | 94.2 | 90.11 | +3.63% | 17368 | 4,440,410 | 408,969,793 |
| 2024-12-20 | 80.48 | 88.65 | 90.4 | 80.48 | +9.22% | 30181 | 7,099,150 | 610,835,309 |
| 2024-12-19 | 80.11 | 81.17 | 82.2 | 79 | +1.32% | 24243 | 5,068,860 | 409,022,466 |
| 2024-12-18 | 79.29 | 80.11 | 80.69 | 78.01 | +1.25% | 11693 | 2,967,620 | 235,410,481 |
| 2024-12-17 | 77.23 | 79.12 | 79.65 | 77.23 | +1.38% | 14385 | 3,676,360 | 289,034,527 |
| 2024-12-16 | 80 | 78.04 | 80.18 | 76.45 | -2.90% | 26447 | 5,993,890 | 468,080,731 |
| 2024-12-13 | 80.8 | 80.37 | 81.39 | 80.23 | -1.18% | 17742 | 3,855,530 | 311,133,249 |
| 2024-12-12 | 82.49 | 81.33 | 82.9 | 81.1 | -1.00% | 22806 | 6,784,300 | 555,889,886 |
| 2024-12-11 | 84.5 | 82.15 | 84.59 | 80.83 | -3.12% | 23861 | 7,264,120 | 598,173,071 |
| 2024-12-10 | 86.38 | 84.8 | 86.39 | 84.52 | -1.84% | 9893 | 2,096,470 | 178,508,992 |
| 2024-12-09 | 85.82 | 86.39 | 86.79 | 85 | +0.78% | 10082 | 2,038,720 | 175,341,364 |
| 2024-12-06 | 86.25 | 85.72 | 86.79 | 84.11 | -0.61% | 11255 | 2,827,850 | 241,187,583 |
| 2024-12-05 | 85.9 | 86.25 | 86.96 | 82.4 | +0.70% | 31509 | 9,088,260 | 770,491,514 |
| 2024-12-04 | 87.5 | 85.65 | 89.34 | 85.17 | -1.74% | 29616 | 6,556,440 | 573,023,311 |
| 2024-12-03 | 85.88 | 87.17 | 87.87 | 82.82 | +1.48% | 33265 | 7,853,340 | 672,655,836 |
| 2024-12-02 | 86.69 | 85.9 | 88.56 | 85.65 | -0.80% | 14655 | 3,008,740 | 261,752,076 |
| 2024-11-29 | 85.73 | 86.59 | 87.6 | 84.37 | +1.00% | 11533 | 2,977,160 | 256,542,535 |
| 2024-11-28 | 86.2 | 85.73 | 86.96 | 82.8 | -0.27% | 14204 | 4,249,740 | 361,547,385 |
| 2024-11-27 | 83.91 | 85.96 | 86.19 | 80.82 | +1.74% | 24455 | 9,019,890 | 750,228,756 |
| 2024-11-26 | 86.8 | 84.49 | 86.98 | 82.2 | -2.90% | 25741 | 7,252,560 | 614,088,665 |
| 2024-11-25 | 89.6 | 87.01 | 89.6 | 86.54 | -2.89% | 13452 | 4,053,600 | 354,437,080 |
| 2024-11-22 | 91.5 | 89.6 | 92 | 87.96 | -2.08% | 14370 | 4,758,520 | 425,363,478 |
| 2024-11-21 | 89.62 | 91.5 | 91.5 | 86.51 | +1.64% | 19686 | 5,324,240 | 470,696,437 |
| 2024-11-20 | 91.5 | 90.02 | 92.49 | 89.08 | -1.51% | 14026 | 3,070,640 | 279,781,402 |
| 2024-11-19 | 95.08 | 91.4 | 95.25 | 90.8 | -3.88% | 24440 | 4,413,770 | 407,810,085 |
| 2024-11-18 | 96 | 95.09 | 96 | 94.5 | -1.87% | 11548 | 2,604,230 | 247,931,719 |
| 2024-11-15 | 96.05 | 96.9 | 97.39 | 95.15 | +0.35% | 19620 | 6,670,920 | 642,074,990 |
| 2024-11-14 | 96.66 | 96.56 | 98.3 | 96.02 | -0.17% | 10970 | 2,240,400 | 217,619,397 |
| 2024-11-13 | 97.32 | 96.72 | 99.6 | 96.61 | -1.33% | 12482 | 3,435,080 | 337,496,867 |
| 2024-11-12 | 100.5 | 98.02 | 100.65 | 97.62 | -3.19% | 22454 | 4,848,810 | 480,639,200 |
| 2024-11-11 | 97.69 | 101.25 | 101.5 | 97.27 | +4.22% | 30848 | 6,435,320 | 640,580,882 |
| 2024-11-08 | 96.3 | 97.15 | 97.15 | 93.9 | +1.28% | 23028 | 5,458,980 | 521,021,392 |
| 2024-11-07 | 94 | 95.92 | 96.19 | 93.17 | +1.73% | 10344 | 2,407,480 | 227,488,639 |
| 2024-11-06 | 96 | 94.29 | 96.99 | 93.17 | +1.28% | 30541 | 5,931,570 | 563,936,609 |
| 2024-11-05 | 89.55 | 93.1 | 93.75 | 88.88 | +4.02% | 23131 | 5,484,780 | 503,450,763 |
| 2024-11-02 | 89.9 | 89.5 | 91.14 | 88.52 | -0.21% | 9227 | 1,487,710 | 133,195,827 |
| 2024-11-01 | 90.4 | 89.69 | 90.62 | 87.31 | -1.03% | 23208 | 5,825,270 | 517,347,311 |
| 2024-10-31 | 91.99 | 90.62 | 93.15 | 90.32 | -1.49% | 13590 | 3,231,310 | 296,224,330 |
| 2024-10-30 | 92.27 | 91.99 | 94.09 | 91.6 | -0.27% | 14378 | 3,176,330 | 294,407,246 |
| 2024-10-29 | 93.22 | 92.24 | 94.1 | 90.78 | -1.05% | 25426 | 7,089,110 | 652,823,714 |
| 2024-10-28 | 95 | 93.22 | 95.58 | 92.2 | -3.54% | 25893 | 6,218,790 | 583,889,982 |
| 2024-10-25 | 97.7 | 96.64 | 99.72 | 95.36 | -1.07% | 23594 | 7,777,460 | 756,130,071 |
| 2024-10-24 | 96.2 | 97.69 | 98.19 | 94.6 | +1.34% | 24900 | 9,120,950 | 874,564,367 |
| 2024-10-23 | 96.1 | 96.4 | 98.2 | 95.28 | +0.26% | 28272 | 8,461,820 | 818,900,478 |
| 2024-10-22 | 98.82 | 96.15 | 99.29 | 95.83 | -3.05% | 16720 | 5,784,340 | 564,022,643 |
| 2024-10-21 | 100.43 | 99.17 | 100.78 | 98.71 | -1.26% | 10037 | 2,361,210 | 235,391,027 |
| 2024-10-18 | 98.72 | 100.44 | 100.97 | 98.23 | +1.69% | 31709 | 5,952,840 | 595,239,505 |
| 2024-10-17 | 101.38 | 98.77 | 101.47 | 98.25 | -2.55% | 19122 | 6,028,540 | 598,180,840 |
| 2024-10-16 | 102 | 101.35 | 102.88 | 100.91 | -0.44% | 9311 | 2,839,680 | 289,360,897 |
| 2024-10-15 | 100.64 | 101.8 | 102.58 | 100.09 | +1.06% | 13972 | 3,384,700 | 344,421,676 |
| 2024-10-14 | 100.04 | 100.73 | 101.39 | 98 | +0.69% | 25727 | 6,498,140 | 648,706,243 |
| 2024-10-11 | 101.52 | 100.04 | 101.52 | 99.72 | -1.30% | 12592 | 2,663,020 | 267,458,641 |
| 2024-10-10 | 101.57 | 101.36 | 103.08 | 100.81 | +0.24% | 18090 | 3,197,100 | 325,393,414 |
| 2024-10-09 | 102.47 | 101.12 | 102.69 | 100.68 | -1.31% | 12142 | 2,546,690 | 258,393,546 |
| 2024-10-08 | 102.8 | 102.46 | 103.78 | 101.31 | -0.33% | 16855 | 4,086,510 | 420,045,474 |
| 2024-10-07 | 102.52 | 102.8 | 103.2 | 100 | +0.30% | 21170 | 5,876,110 | 598,032,665 |
| 2024-10-04 | 100.05 | 102.49 | 102.54 | 99.64 | +2.70% | 27178 | 8,974,830 | 912,306,195 |
| 2024-10-03 | 98.63 | 99.8 | 99.95 | 97.41 | +1.19% | 21078 | 4,630,700 | 455,349,082 |
| 2024-10-02 | 99.7 | 98.63 | 101.75 | 97.44 | -0.73% | 25680 | 7,040,690 | 704,073,714 |
| 2024-10-01 | 97.83 | 99.36 | 99.99 | 97.11 | +1.39% | 25523 | 5,713,350 | 566,321,743 |
| 2024-09-30 | 100 | 98 | 100.98 | 97.71 | -1.18% | 14521 | 3,685,560 | 365,899,178 |
| 2024-09-27 | 98.31 | 99.17 | 99.79 | 97.13 | +1.40% | 14691 | 3,357,880 | 330,108,353 |
| 2024-09-26 | 97.3 | 97.8 | 99.59 | 96.64 | +0.51% | 16157 | 4,063,480 | 400,108,189 |
| 2024-09-25 | 99.5 | 97.3 | 99.5 | 96.5 | -2.04% | 15029 | 3,841,260 | 376,847,072 |
| 2024-09-24 | 100.99 | 99.33 | 101.54 | 98.07 | -1.46% | 25210 | 5,773,020 | 573,299,794 |
| 2024-09-23 | 98.18 | 100.8 | 101.5 | 98.18 | +3.20% | 22707 | 5,477,170 | 548,886,313 |
| 2024-09-20 | 96.08 | 97.67 | 98.24 | 96 | +1.65% | 11716 | 4,177,040 | 406,132,462 |
| 2024-09-19 | 95.39 | 96.08 | 97.36 | 94.51 | +0.61% | 18704 | 3,868,090 | 371,703,646 |
| 2024-09-18 | 98 | 95.5 | 98.38 | 95.22 | -2.55% | 19653 | 5,651,910 | 546,516,621 |
| 2024-09-17 | 95.9 | 98 | 99.72 | 94.89 | +2.51% | 35689 | 11,871,630 | 1,162,378,673 |
| 2024-09-16 | 92.75 | 95.6 | 95.95 | 92 | +3.07% | 26495 | 6,809,630 | 641,755,323 |
| 2024-09-13 | 90.45 | 92.75 | 92.93 | 89.01 | +2.71% | 22197 | 6,976,440 | 633,435,782 |
| 2024-09-12 | 91.62 | 90.3 | 91.62 | 88.45 | -1.43% | 13431 | 4,144,220 | 371,801,069 |
| 2024-09-11 | 93.55 | 91.61 | 94.8 | 90.5 | -2.06% | 14646 | 5,083,630 | 468,926,899 |
| 2024-09-10 | 94.8 | 93.54 | 94.95 | 92.92 | -1.06% | 15757 | 4,452,930 | 417,101,819 |
| 2024-09-09 | 93.3 | 94.54 | 95.4 | 92.12 | +1.58% | 63620 | 9,478,640 | 888,153,626 |
| 2024-09-06 | 90.28 | 93.07 | 93.44 | 89.39 | +3.09% | 18610 | 6,458,240 | 592,504,700 |
| 2024-09-05 | 92.03 | 90.28 | 92.75 | 89.53 | -1.14% | 29573 | 5,822,800 | 527,960,635 |
| 2024-09-04 | 85.4 | 91.32 | 91.81 | 84.21 | +7.30% | 35592 | 9,802,940 | 867,719,472 |
| 2024-09-03 | 85.5 | 85.11 | 88.41 | 83.88 | -0.82% | 25132 | 7,943,630 | 683,001,646 |
| 2024-09-02 | 90 | 85.81 | 90.19 | 83.36 | -5.19% | 40253 | 10,480,720 | 901,587,719 |
| 2024-08-30 | 95.6 | 90.51 | 96 | 90.09 | -5.32% | 23454 | 6,179,220 | 565,592,691 |
| 2024-08-29 | 95 | 95.6 | 96.59 | 94.01 | +0.57% | 16970 | 3,596,620 | 343,765,319 |
| 2024-08-28 | 95.77 | 95.06 | 96.19 | 92.85 | -0.95% | 14134 | 2,961,930 | 280,009,639 |
| 2024-08-27 | 97.01 | 95.97 | 98.48 | 95.6 | -0.88% | 18418 | 3,669,370 | 355,748,850 |
| 2024-08-26 | 96.2 | 96.82 | 98.42 | 94.23 | +2.92% | 49138 | 6,742,010 | 649,673,438 |
| 2024-08-23 | 99.58 | 94.07 | 99.77 | 93.32 | -5.53% | 43395 | 9,226,340 | 880,333,181 |
| 2024-08-22 | 101.77 | 99.58 | 101.77 | 98.6 | -1.79% | 17131 | 4,589,630 | 458,520,908 |
| 2024-08-21 | 101.2 | 101.39 | 101.83 | 100.5 | -0.10% | 9546 | 2,765,310 | 280,252,960 |
| 2024-08-20 | 101.3 | 101.49 | 102.29 | 101 | +0.29% | 12064 | 3,358,450 | 340,755,530 |
| 2024-08-19 | 102.72 | 101.2 | 102.73 | 99.96 | -1.49% | 22016 | 5,625,030 | 568,247,918 |
| 2024-08-16 | 103.51 | 102.73 | 103.51 | 100.18 | -0.46% | 36798 | 12,076,150 | 1,230,581,144 |
| 2024-08-15 | 105.1 | 103.2 | 105.1 | 103 | -1.81% | 16806 | 4,340,840 | 450,054,001 |
| 2024-08-14 | 107.54 | 105.1 | 107.59 | 104.5 | -1.97% | 13706 | 3,771,400 | 400,072,475 |
| 2024-08-13 | 103.99 | 107.21 | 108 | 103.5 | +3.50% | 27511 | 6,318,770 | 673,415,014 |
| 2024-08-12 | 104.58 | 103.58 | 104.58 | 102.76 | -0.96% | 15252 | 3,598,660 | 371,782,892 |
| 2024-08-09 | 104.52 | 104.58 | 105.34 | 104 | +0.06% | 8667 | 1,301,880 | 136,305,136 |
| 2024-08-08 | 105.5 | 104.52 | 106.36 | 104 | -0.93% | 14351 | 2,850,590 | 299,976,443 |
| 2024-08-07 | 104.1 | 105.5 | 105.81 | 103.02 | +1.41% | 14267 | 3,192,900 | 333,212,418 |
| 2024-08-06 | 104.5 | 104.03 | 105.13 | 102.55 | +0.67% | 15246 | 3,122,040 | 324,383,162 |
| 2024-08-05 | 103.99 | 103.34 | 105.18 | 102.16 | -1.77% | 19705 | 4,288,980 | 443,367,211 |
| 2024-08-02 | 105.81 | 105.2 | 106.37 | 104 | -0.58% | 21424 | 3,796,310 | 398,251,807 |
| 2024-08-01 | 105.8 | 105.81 | 107.75 | 104.68 | +0.20% | 25612 | 6,620,590 | 705,360,565 |
| 2024-07-31 | 106.75 | 105.6 | 107.05 | 105 | -0.91% | 13387 | 4,343,240 | 459,388,890 |
| 2024-07-30 | 102.94 | 106.57 | 106.58 | 101.48 | +3.49% | 24668 | 7,234,750 | 758,200,940 |
| 2024-07-29 | 105.5 | 102.98 | 105.5 | 100.8 | -2.56% | 29736 | 7,226,560 | 742,349,132 |
| 2024-07-26 | 108.5 | 105.69 | 109.19 | 104 | -2.49% | 49669 | 9,856,550 | 1,048,646,035 |
| 2024-07-25 | 108.75 | 108.39 | 109.94 | 107.41 | -0.50% | 34019 | 7,366,380 | 799,408,885 |
| 2024-07-24 | 107.07 | 108.93 | 109.41 | 105.71 | +1.69% | 58206 | 7,345,250 | 785,523,194 |
| 2024-07-23 | 109.3 | 107.12 | 109.3 | 106.5 | -2.03% | 24987 | 5,879,430 | 630,878,229 |
| 2024-07-22 | 111.78 | 109.34 | 112.9 | 108.52 | -2.29% | 38324 | 12,684,600 | 1,391,993,267 |
| 2024-07-19 | 103.22 | 111.9 | 112.19 | 103.22 | -1.32% | 73104 | 27,214,710 | 2,938,631,522 |
| 2024-07-18 | 109.5 | 113.4 | 113.91 | 109.5 | +2.12% | 34134 | 13,225,560 | 1,474,330,086 |
| 2024-07-17 | 111.32 | 111.05 | 112.38 | 109.16 | -0.24% | 23420 | 4,730,560 | 525,541,346 |
| 2024-07-16 | 113.58 | 111.32 | 114.5 | 108.34 | -1.83% | 35036 | 9,361,040 | 1,030,792,285 |
| 2024-07-15 | 116.6 | 113.4 | 116.95 | 112.61 | -2.71% | 17954 | 3,896,090 | 445,711,312 |
| 2024-07-12 | 115.21 | 116.56 | 117.8 | 114.23 | +1.17% | 24699 | 5,611,900 | 652,939,254 |
| 2024-07-11 | 111.19 | 115.21 | 115.5 | 110.04 | +3.62% | 25421 | 5,243,910 | 596,487,167 |
| 2024-07-10 | 117.5 | 111.19 | 118 | 109.81 | -5.50% | 62944 | 9,286,200 | 1,058,737,486 |
| 2024-07-09 | 121.74 | 117.66 | 122.97 | 117.19 | -3.47% | 49200 | 5,849,510 | 698,965,353 |
| 2024-07-08 | 122.93 | 121.89 | 124.49 | 121.3 | -0.83% | 15680 | 3,340,730 | 410,450,299 |
| 2024-07-05 | 121.96 | 122.91 | 122.95 | 119.52 | +0.78% | 18909 | 3,420,660 | 415,234,643 |
| 2024-07-04 | 125.07 | 121.96 | 125.2 | 121.84 | -2.28% | 18513 | 4,338,490 | 534,916,116 |
| 2024-07-03 | 123.14 | 124.8 | 126.99 | 122.13 | +1.35% | 31833 | 7,852,060 | 984,530,215 |
| 2024-07-02 | 123.6 | 123.14 | 125.33 | 122.99 | -0.24% | 13308 | 2,548,130 | 316,615,879 |
| 2024-07-01 | 121.49 | 123.44 | 123.48 | 121.05 | +1.81% | 13829 | 2,663,650 | 325,201,007 |
| 2024-06-28 | 119.4 | 121.25 | 121.57 | 119.26 | +1.56% | 11520 | 2,832,510 | 342,358,993 |
| 2024-06-27 | 120.9 | 119.39 | 121.16 | 117.88 | -1.23% | 14518 | 3,824,120 | 454,708,292 |
| 2024-06-26 | 118.54 | 120.88 | 121.34 | 118.18 | +1.97% | 12043 | 2,332,090 | 279,781,884 |
| 2024-06-25 | 118.35 | 118.54 | 118.85 | 116.07 | +0.43% | 21380 | 4,344,400 | 509,578,558 |
| 2024-06-24 | 122.26 | 118.03 | 122.26 | 116.72 | -3.46% | 33205 | 7,478,790 | 887,750,553 |
| 2024-06-21 | 120.47 | 122.26 | 124.77 | 119.45 | +1.88% | 35815 | 8,407,070 | 1,031,517,740 |
| 2024-06-20 | 115.49 | 120 | 124 | 114.74 | +3.48% | 44929 | 11,392,380 | 1,361,480,195 |
| 2024-06-19 | 119.65 | 115.96 | 120.03 | 114.71 | -3.48% | 29965 | 6,255,990 | 735,957,943 |
| 2024-06-18 | 121.12 | 120.14 | 121.5 | 118.38 | -1.15% | 27468 | 7,116,760 | 852,599,875 |
| 2024-06-17 | 124.34 | 121.54 | 124.83 | 121.2 | -2.13% | 17179 | 3,628,630 | 445,459,177 |
| 2024-06-14 | 122.78 | 124.18 | 124.91 | 121.07 | +1.14% | 22902 | 5,253,640 | 645,561,169 |
| 2024-06-13 | 116.5 | 122.78 | 123.74 | 113.08 | -1.78% | 32132 | 7,742,340 | 933,431,279 |
| 2024-06-11 | 127.32 | 125 | 128.49 | 124.66 | -1.82% | 28566 | 3,017,810 | 379,943,897 |
| 2024-06-10 | 129.29 | 127.32 | 130.3 | 126.27 | -1.21% | 14312 | 2,813,430 | 360,787,400 |
| 2024-06-07 | 126 | 128.88 | 129.5 | 124.5 | +1.95% | 72157 | 7,025,410 | 893,780,440 |
| 2024-06-06 | 124.99 | 126.42 | 126.67 | 124 | +1.23% | 12659 | 3,135,850 | 394,207,018 |
| 2024-06-05 | 128.1 | 124.89 | 128.4 | 124.58 | -2.43% | 19115 | 4,936,580 | 623,413,026 |
| 2024-06-04 | 124.62 | 128 | 128 | 123.3 | +1.73% | 17192 | 4,195,370 | 530,306,024 |
| 2024-06-03 | 123.6 | 125.82 | 127.19 | 119.04 | +1.48% | 36726 | 8,479,690 | 1,048,287,441 |
| 2024-05-31 | 127.19 | 123.99 | 127.73 | 120.5 | -2.53% | 54461 | 8,603,490 | 1,068,245,628 |
| 2024-05-30 | 131.78 | 127.21 | 133.55 | 125.22 | -3.14% | 44486 | 10,795,240 | 1,404,144,872 |
| 2024-05-29 | 131.21 | 131.33 | 132.74 | 131.05 | +0.14% | 13666 | 2,850,330 | 375,453,408 |
| 2024-05-28 | 131.5 | 131.15 | 133.14 | 130.35 | -0.10% | 27953 | 5,075,420 | 667,285,089 |
| 2024-05-27 | 132.81 | 131.28 | 134.34 | 130.29 | -1.14% | 29326 | 6,194,120 | 817,262,559 |
| 2024-05-24 | 132.3 | 132.8 | 136.2 | 130.66 | +0.42% | 95214 | 17,633,220 | 2,354,229,639 |
| 2024-05-23 | 131.35 | 132.24 | 133.33 | 128.06 | +0.68% | 37575 | 11,070,920 | 1,444,119,657 |
| 2024-05-22 | 132.86 | 131.35 | 133.28 | 130.62 | -0.79% | 15012 | 3,515,820 | 464,958,907 |
| 2024-05-21 | 133.73 | 132.4 | 133.9 | 131.56 | -1.11% | 27533 | 5,463,160 | 723,716,907 |
| 2024-05-20 | 135.9 | 133.89 | 135.9 | 132.51 | -1.41% | 36024 | 8,487,390 | 1,135,177,185 |
| 2024-05-17 | 136.62 | 135.81 | 136.62 | 135.5 | -0.35% | 10375 | 2,428,650 | 329,957,582 |
| 2024-05-16 | 136.46 | 136.29 | 137.4 | 136 | +0.05% | 11890 | 3,189,470 | 435,852,422 |
| 2024-05-15 | 136.5 | 136.22 | 137 | 135.4 | +0.04% | 14854 | 3,003,920 | 409,270,499 |
| 2024-05-14 | 137.05 | 136.17 | 137.13 | 135 | -0.62% | 22719 | 4,426,130 | 600,739,791 |
| 2024-05-13 | 136.65 | 137.02 | 137.5 | 136.14 | +0.76% | 17011 | 3,437,240 | 470,722,356 |
| 2024-05-10 | 134.8 | 135.99 | 136.37 | 134.79 | +1.06% | 10761 | 3,240,910 | 439,717,431 |
| 2024-05-08 | 133.99 | 134.57 | 135 | 133.64 | +0.49% | 14375 | 3,527,260 | 474,380,768 |
| 2024-05-07 | 133.07 | 133.92 | 134.36 | 132.81 | +0.64% | 10449 | 2,640,830 | 352,784,922 |
| 2024-05-06 | 134 | 133.07 | 134.63 | 133.02 | -0.67% | 11283 | 2,425,950 | 324,375,203 |
| 2024-05-03 | 133 | 133.97 | 134.89 | 132.33 | +0.69% | 16358 | 3,489,780 | 467,199,565 |
| 2024-05-02 | 133.7 | 133.05 | 134.49 | 132.57 | -0.53% | 11806 | 2,639,240 | 352,301,623 |
| 2024-04-30 | 134.27 | 133.76 | 134.4 | 133.37 | -0.38% | 6177 | 1,134,260 | 151,764,080 |
| 2024-04-29 | 133.1 | 134.27 | 135.2 | 132.93 | +0.73% | 14724 | 2,383,810 | 320,266,046 |
| 2024-04-27 | 134.8 | 133.3 | 135.55 | 132.55 | -1.05% | 16282 | 5,436,200 | 729,374,121 |
| 2024-04-26 | 135 | 134.71 | 136.65 | 134.66 | -0.54% | 16113 | 3,168,240 | 429,267,038 |
| 2024-04-25 | 133.6 | 135.44 | 135.44 | 133 | +1.74% | 13133 | 3,423,050 | 459,966,668 |
| 2024-04-24 | 133.5 | 133.13 | 134.7 | 131.7 | -0.28% | 19366 | 5,644,290 | 751,014,543 |
| 2024-04-23 | 135.94 | 133.51 | 136.58 | 133.4 | -1.75% | 23287 | 4,856,220 | 653,402,811 |
| 2024-04-22 | 137.2 | 135.89 | 138.23 | 135.47 | -0.84% | 34822 | 6,407,770 | 876,811,504 |
| 2024-04-19 | 135.83 | 137.04 | 137.84 | 135.72 | +1.24% | 20665 | 4,196,510 | 575,128,602 |
| 2024-04-18 | 136.5 | 135.36 | 137 | 134.4 | -0.51% | 22038 | 5,803,770 | 786,900,570 |
| 2024-04-17 | 137.9 | 136.05 | 138.99 | 135.68 | -1.13% | 34478 | 10,091,970 | 1,385,644,564 |
| 2024-04-16 | 134.81 | 137.6 | 137.6 | 134.81 | +2.09% | 41821 | 11,661,650 | 1,590,711,617 |
| 2024-04-15 | 132 | 134.78 | 135.09 | 131.26 | +2.42% | 28689 | 8,542,670 | 1,143,435,081 |
| 2024-04-12 | 132.76 | 131.59 | 132.76 | 131.29 | -0.57% | 14744 | 3,894,900 | 513,870,894 |
| 2024-04-11 | 131.67 | 132.35 | 132.89 | 131.34 | +0.52% | 13415 | 4,056,960 | 536,004,529 |
| 2024-04-10 | 131.46 | 131.66 | 131.99 | 130.52 | +0.14% | 9620 | 2,600,370 | 341,667,871 |
| 2024-04-09 | 133.35 | 131.47 | 133.6 | 131.02 | -1.41% | 25511 | 4,864,390 | 644,639,308 |
| 2024-04-08 | 131.63 | 133.35 | 133.49 | 131.28 | +1.52% | 25803 | 8,065,640 | 1,071,150,761 |
| 2024-04-05 | 130.76 | 131.35 | 132 | 130.26 | +0.38% | 13000 | 4,057,620 | 532,792,477 |
| 2024-04-04 | 131.24 | 130.85 | 131.39 | 130.49 | -0.15% | 11298 | 2,690,990 | 352,134,495 |
| 2024-04-03 | 132.29 | 131.05 | 132.54 | 130.41 | -0.72% | 15242 | 3,924,290 | 515,585,285 |
| 2024-04-02 | 131.05 | 132 | 132.26 | 130.28 | +0.92% | 21369 | 6,526,200 | 858,235,612 |
| 2024-04-01 | 127.78 | 130.8 | 131.2 | 127.78 | +2.36% | 21146 | 6,096,180 | 790,647,418 |
| 2024-03-29 | 127.35 | 127.78 | 128.37 | 127.35 | +0.13% | 15098 | 3,494,370 | 447,150,886 |
| 2024-03-28 | 129.1 | 127.61 | 129.19 | 125.02 | -1.07% | 14149 | 3,766,630 | 481,696,540 |
| 2024-03-27 | 129.13 | 128.99 | 129.55 | 128.11 | -0.11% | 11708 | 3,478,580 | 447,941,674 |
| 2024-03-26 | 128.89 | 129.13 | 130.99 | 127.8 | +0.14% | 24771 | 8,801,760 | 1,139,989,095 |
| 2024-03-25 | 128.16 | 128.95 | 129.2 | 124.16 | +0.62% | 50856 | 14,274,620 | 1,805,576,025 |
| 2024-03-22 | 130.24 | 128.16 | 133 | 126.37 | -1.45% | 49773 | 16,755,350 | 2,172,816,153 |
| 2024-03-21 | 129.2 | 130.04 | 131.1 | 129.01 | +0.14% | 40282 | 9,881,620 | 1,283,350,479 |
| 2024-03-20 | 131.35 | 129.86 | 132 | 129.1 | -1.13% | 60011 | 10,764,800 | 1,404,326,109 |
| 2024-03-19 | 133.42 | 131.35 | 133.9 | 130.13 | -1.50% | 69758 | 11,294,270 | 1,495,768,316 |
| 2024-03-18 | 135.8 | 133.35 | 135.9 | 132.32 | -1.54% | 121678 | 17,948,080 | 2,396,921,791 |
| 2024-03-15 | 133.4 | 135.43 | 136.54 | 132.13 | +1.45% | 30705 | 8,985,850 | 1,211,545,296 |
| 2024-03-14 | 135.95 | 133.49 | 136.87 | 133.41 | -1.92% | 31346 | 9,705,190 | 1,307,411,759 |
| 2024-03-13 | 137.5 | 136.1 | 138.66 | 135.74 | -0.76% | 34451 | 10,546,580 | 1,444,381,566 |
| 2024-03-12 | 138.23 | 137.14 | 138.24 | 136.29 | -0.75% | 17796 | 4,063,070 | 557,207,618 |
| 2024-03-11 | 138.5 | 138.18 | 140 | 137.38 | +0.33% | 36259 | 9,653,610 | 1,339,208,195 |
| 2024-03-07 | 135 | 137.73 | 137.92 | 134.43 | +1.98% | 18678 | 5,212,760 | 709,859,071 |
| 2024-03-06 | 135.99 | 135.06 | 136.55 | 134.78 | -0.29% | 11209 | 2,463,500 | 333,728,032 |
| 2024-03-05 | 136.42 | 135.45 | 136.5 | 134.31 | -0.57% | 16757 | 3,646,130 | 493,218,312 |
| 2024-03-04 | 135.19 | 136.23 | 136.9 | 135.19 | +0.77% | 20021 | 4,432,020 | 603,722,706 |
| 2024-03-01 | 136.6 | 135.19 | 137.4 | 134 | -0.76% | 22001 | 6,009,390 | 813,033,376 |
| 2024-02-29 | 132.73 | 136.22 | 137.68 | 131.34 | +2.86% | 37819 | 11,612,270 | 1,567,165,194 |
| 2024-02-28 | 131.7 | 132.43 | 133.3 | 131.33 | +0.64% | 23956 | 6,316,470 | 836,382,098 |
| 2024-02-27 | 134 | 131.59 | 134.25 | 130.5 | -1.80% | 34193 | 8,826,550 | 1,164,533,557 |
| 2024-02-26 | 128 | 134 | 134.8 | 124.5 | -1.22% | 89409 | 28,824,540 | 3,769,800,320 |
| 2024-02-22 | 135.05 | 135.65 | 135.84 | 133 | +1.22% | 19351 | 5,238,360 | 706,059,309 |
| 2024-02-21 | 134.2 | 134.02 | 136.49 | 127.1 | +0.03% | 56203 | 15,747,940 | 2,082,325,181 |
| 2024-02-20 | 139.79 | 133.98 | 140.18 | 132.8 | -4.15% | 50503 | 9,042,800 | 1,235,356,220 |
| 2024-02-19 | 140.12 | 139.78 | 140.68 | 139.29 | -0.24% | 15206 | 3,030,590 | 424,159,272 |
| 2024-02-16 | 141.15 | 140.12 | 142.25 | 140.05 | -0.73% | 19043 | 3,179,200 | 448,318,784 |
| 2024-02-15 | 140.52 | 141.15 | 141.79 | 139.25 | +0.39% | 18030 | 5,560,730 | 784,089,427 |
| 2024-02-14 | 141.52 | 140.6 | 141.89 | 140.24 | -0.63% | 15511 | 3,129,310 | 441,357,392 |
| 2024-02-13 | 140.85 | 141.49 | 141.7 | 140.51 | +0.67% | 12859 | 3,584,730 | 506,191,414 |
| 2024-02-12 | 141.24 | 140.55 | 141.67 | 139.7 | -0.33% | 15849 | 2,835,410 | 398,371,767 |
| 2024-02-09 | 140.83 | 141.01 | 142.3 | 140.2 | +0.13% | 21214 | 3,068,740 | 433,879,008 |
| 2024-02-08 | 143.1 | 140.83 | 143.15 | 140.6 | -1.45% | 19644 | 4,965,250 | 703,376,624 |
| 2024-02-07 | 143.5 | 142.9 | 144.27 | 142.1 | -0.06% | 33414 | 6,590,200 | 946,093,715 |
| 2024-02-06 | 142.19 | 142.98 | 143 | 141.55 | +0.73% | 12072 | 2,427,890 | 345,452,188 |
| 2024-02-05 | 142.5 | 141.95 | 143.25 | 141.5 | +0.36% | 22752 | 5,757,530 | 818,594,189 |
| 2024-02-02 | 141.12 | 141.44 | 142.2 | 140.93 | +0.30% | 17093 | 3,026,040 | 428,247,187 |
| 2024-02-01 | 142.3 | 141.02 | 143.65 | 140.56 | -0.72% | 20967 | 4,005,460 | 569,844,547 |
| 2024-01-31 | 140.69 | 142.04 | 142.67 | 140.27 | +1.31% | 24749 | 6,861,020 | 974,948,599 |
| 2024-01-30 | 138.96 | 140.21 | 141.25 | 138.51 | +0.91% | 30572 | 8,498,950 | 1,193,250,065 |
| 2024-01-29 | 139.5 | 138.95 | 141.77 | 138.01 | -0.06% | 20676 | 3,799,570 | 528,407,327 |
| 2024-01-26 | 139.07 | 139.03 | 140.25 | 138.85 | +0.02% | 12339 | 2,583,020 | 360,227,436 |
| 2024-01-25 | 139.25 | 139 | 140.64 | 137.44 | -0.35% | 46825 | 9,184,990 | 1,274,558,948 |
| 2024-01-24 | 141.16 | 139.49 | 141.6 | 139 | -1.18% | 28350 | 5,020,740 | 702,182,055 |
| 2024-01-23 | 142.2 | 141.16 | 142.47 | 140.1 | -0.49% | 25534 | 3,735,100 | 527,553,819 |
| 2024-01-22 | 141.81 | 141.86 | 142.99 | 141.12 | +0.11% | 23240 | 3,849,370 | 546,796,931 |
| 2024-01-19 | 141.23 | 141.7 | 142.4 | 139.88 | +0.67% | 22963 | 5,209,290 | 735,077,667 |
| 2024-01-18 | 143.31 | 140.75 | 143.31 | 140.01 | -1.22% | 18985 | 3,145,720 | 444,427,187 |
| 2024-01-17 | 139.63 | 142.49 | 143.4 | 139.63 | +2.05% | 22167 | 5,575,330 | 790,621,112 |
| 2024-01-16 | 141.88 | 139.63 | 142 | 139 | -1.59% | 25659 | 5,237,890 | 735,899,839 |
| 2024-01-15 | 143.32 | 141.88 | 144.16 | 141.18 | -0.75% | 26870 | 4,490,070 | 638,936,426 |
| 2024-01-12 | 143.97 | 142.95 | 144.74 | 142.76 | -0.35% | 23421 | 4,469,430 | 642,872,781 |
| 2024-01-11 | 141.67 | 143.45 | 144.39 | 139.77 | +1.52% | 35292 | 7,788,990 | 1,107,496,585 |
| 2024-01-10 | 142.8 | 141.3 | 143.2 | 141 | -1.04% | 24939 | 4,301,800 | 610,295,363 |
| 2024-01-09 | 143.85 | 142.79 | 143.97 | 142.08 | -0.74% | 22728 | 5,328,760 | 761,313,631 |
| 2024-01-08 | 142.5 | 143.85 | 144.84 | 142.48 | +0.95% | 26093 | 5,537,640 | 797,619,754 |
| 2024-01-05 | 143.8 | 142.5 | 145.93 | 142.46 | -3.98% | 58379 | 17,144,500 | 2,474,220,525 |
| 2024-01-04 | 149.39 | 148.41 | 150.28 | 147.39 | -0.60% | 57150 | 11,986,500 | 1,784,890,813 |
| 2024-01-03 | 147.12 | 149.3 | 149.49 | 145.86 | 0.00% | 34198 | 8,246,650 | 1,225,738,227 |