| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
| 2023-12-29 | 64.35 | 62 | 65.1 | 62 | -2.97% | 3322 | 1,573,400 | 98,944,910 |
| 2023-12-28 | 63.3 | 63.9 | 67.2 | 62.05 | +1.91% | 7586 | 4,123,700 | 268,387,380 |
| 2023-12-27 | 66.2 | 62.7 | 68.7 | 62.35 | -5.00% | 8611 | 4,935,100 | 328,878,625 |
| 2023-12-26 | 69.2 | 66 | 69.25 | 65.5 | -3.30% | 6965 | 3,859,400 | 257,841,635 |
| 2023-12-25 | 69.25 | 68.25 | 70.95 | 67.3 | +0.07% | 6700 | 4,060,300 | 281,193,985 |
| 2023-12-22 | 67.9 | 68.2 | 71.6 | 67 | +1.72% | 9713 | 6,428,800 | 444,807,335 |
| 2023-12-21 | 65.1 | 67.05 | 70.8 | 63.8 | +1.90% | 16776 | 9,962,600 | 682,826,010 |
| 2023-12-20 | 60.95 | 65.8 | 68.5 | 60.25 | +9.85% | 20167 | 12,982,800 | 841,842,480 |
| 2023-12-19 | 61.95 | 59.9 | 62.6 | 58.7 | -3.31% | 8740 | 4,933,300 | 297,950,160 |
| 2023-12-18 | 58.6 | 61.95 | 63.5 | 57.8 | +7.09% | 14895 | 8,788,600 | 540,252,555 |
| 2023-12-15 | 54.9 | 57.85 | 58.6 | 53.95 | +7.43% | 7666 | 4,641,000 | 264,041,615 |
| 2023-12-14 | 56.8 | 53.85 | 60 | 53.05 | -4.18% | 18305 | 11,022,100 | 631,259,610 |
| 2023-12-13 | 49.7 | 56.2 | 58.75 | 48.6 | +12.96% | 24220 | 16,314,200 | 896,366,035 |
| 2023-12-12 | 46.25 | 49.75 | 51.35 | 45.25 | +7.68% | 8685 | 5,318,500 | 259,863,100 |
| 2023-12-11 | 48.2 | 46.2 | 48.5 | 45.85 | -3.75% | 2180 | 1,320,700 | 62,358,675 |
| 2023-12-08 | 46.95 | 48 | 48.5 | 45.8 | +3.90% | 3596 | 2,297,300 | 109,930,775 |
| 2023-12-07 | 45.05 | 46.2 | 47.45 | 42.85 | +1.43% | 4423 | 2,541,100 | 114,951,620 |
| 2023-12-06 | 48.8 | 45.55 | 49.15 | 45.25 | -5.69% | 3376 | 2,300,700 | 108,068,780 |
| 2023-12-05 | 49.55 | 48.3 | 50.4 | 45.7 | -2.62% | 4997 | 3,126,800 | 148,360,070 |
| 2023-12-04 | 53.05 | 49.6 | 53.05 | 49.5 | -5.88% | 3451 | 1,963,000 | 99,659,840 |
| 2023-12-01 | 56.4 | 52.7 | 56.5 | 52.5 | -4.70% | 3126 | 1,644,500 | 89,039,270 |
| 2023-11-30 | 54.55 | 55.3 | 57.4 | 54.05 | +2.41% | 5928 | 3,587,900 | 199,655,655 |
| 2023-11-29 | 52.9 | 54 | 57.9 | 51.15 | +3.85% | 9172 | 6,054,400 | 334,262,335 |
| 2023-11-28 | 54.1 | 52 | 54.7 | 52 | -3.08% | 3284 | 2,375,800 | 126,636,165 |
| 2023-11-27 | 59.7 | 53.65 | 59.7 | 52.65 | -7.66% | 5387 | 3,763,100 | 206,619,870 |
| 2023-11-24 | 60.05 | 58.1 | 60.7 | 57.5 | -3.25% | 3332 | 1,554,900 | 91,769,600 |
| 2023-11-23 | 64 | 60.05 | 64.9 | 59.3 | -5.36% | 3906 | 2,018,900 | 123,499,910 |
| 2023-11-22 | 61.9 | 63.45 | 64.3 | 61.85 | +2.50% | 4533 | 2,504,100 | 158,818,065 |
| 2023-11-21 | 63 | 61.9 | 64.4 | 60.65 | -1.75% | 4708 | 1,882,700 | 116,932,175 |
| 2023-11-20 | 62.65 | 63 | 65.5 | 62.2 | +1.86% | 8951 | 4,218,300 | 270,866,375 |
| 2023-11-17 | 64.85 | 61.85 | 66.7 | 60.25 | -3.21% | 6800 | 3,550,700 | 225,567,030 |
| 2023-11-16 | 62.3 | 63.9 | 66.95 | 61 | +2.65% | 16687 | 9,080,800 | 591,506,295 |
| 2023-11-15 | 55.6 | 62.25 | 67.65 | 54 | +9.60% | 34852 | 21,443,600 | 1,345,747,135 |
| 2023-11-14 | 64.95 | 56.8 | 65 | 51.1 | -12.75% | 13390 | 7,159,800 | 407,809,015 |
| 2023-11-13 | 78.4 | 65.1 | 79.85 | 65 | -17.28% | 16705 | 7,872,000 | 555,322,695 |
| 2023-11-10 | 90.8 | 78.7 | 90.8 | 78 | -13.52% | 15305 | 8,191,300 | 676,751,570 |
| 2023-11-09 | 97 | 91 | 97 | 90.6 | -6.19% | 5180 | 2,116,200 | 196,711,775 |
| 2023-11-08 | 99.2 | 97 | 99.2 | 96 | -0.97% | 1823 | 648,700 | 63,311,105 |
| 2023-11-07 | 100.3 | 97.95 | 100.3 | 96.5 | -2.00% | 1936 | 621,300 | 61,181,205 |
| 2023-11-06 | 100.95 | 99.95 | 104.8 | 99.5 | -0.65% | 1775 | 656,900 | 66,286,525 |
| 2023-11-03 | 102.85 | 100.6 | 103.6 | 99.1 | -1.18% | 2118 | 711,000 | 71,641,500 |
| 2023-11-02 | 107.7 | 101.8 | 108.7 | 100 | -5.52% | 8091 | 3,215,600 | 333,294,020 |
| 2023-11-01 | 94.3 | 107.75 | 112 | 94.25 | +14.26% | 19559 | 9,203,400 | 966,592,270 |
| 2023-10-31 | 93.3 | 94.3 | 98.8 | 92.95 | +1.40% | 5408 | 2,268,100 | 216,097,510 |
| 2023-10-30 | 95.9 | 93 | 98.15 | 92.55 | -2.72% | 2851 | 906,200 | 86,542,745 |
| 2023-10-27 | 99.45 | 95.6 | 101.95 | 94 | -1.95% | 5703 | 2,077,200 | 203,979,165 |
| 2023-10-26 | 102.45 | 97.5 | 102.9 | 96.05 | -5.02% | 3960 | 1,483,500 | 147,891,735 |
| 2023-10-25 | 104.4 | 102.65 | 104.9 | 100.8 | -1.25% | 3627 | 1,441,300 | 148,127,180 |
| 2023-10-24 | 104.9 | 103.95 | 106.85 | 103.45 | -0.62% | 2361 | 858,300 | 90,091,235 |
| 2023-10-23 | 107.7 | 104.6 | 107.85 | 104.4 | -2.01% | 2058 | 710,200 | 74,883,360 |
| 2023-10-20 | 108.25 | 106.75 | 111.4 | 103 | -1.20% | 4161 | 1,757,600 | 189,795,650 |
| 2023-10-19 | 109.25 | 108.05 | 109.3 | 107.6 | -1.28% | 1021 | 314,200 | 33,997,900 |
| 2023-10-18 | 107.2 | 109.45 | 114.45 | 106.75 | +2.00% | 6905 | 2,879,200 | 317,622,050 |
| 2023-10-17 | 109.9 | 107.3 | 110 | 107 | -1.06% | 2233 | 760,000 | 81,911,635 |
| 2023-10-16 | 109.2 | 108.45 | 110.85 | 106.35 | -0.37% | 2224 | 862,600 | 93,527,510 |
| 2023-10-13 | 107.45 | 108.85 | 111.55 | 107.35 | +1.97% | 5471 | 2,188,700 | 239,654,400 |
| 2023-10-12 | 106.05 | 106.75 | 108.15 | 103 | -2.15% | 2331 | 711,600 | 75,837,290 |
| 2023-10-11 | 109.3 | 109.1 | 114 | 106.45 | +0.28% | 5366 | 2,042,700 | 225,381,845 |
| 2023-10-10 | 112.6 | 108.8 | 117.65 | 108.05 | -2.51% | 11212 | 4,712,600 | 531,980,440 |
| 2023-10-09 | 99 | 111.6 | 115.3 | 93.6 | +13.30% | 30765 | 12,902,300 | 1,380,512,180 |
| 2023-10-06 | 111.2 | 98.5 | 111.55 | 97.05 | -11.38% | 18226 | 6,481,200 | 664,650,495 |
| 2023-10-05 | 113.3 | 111.15 | 113.75 | 111 | -1.85% | 2204 | 656,900 | 73,333,015 |
| 2023-10-04 | 113.35 | 113.25 | 115.95 | 112.15 | +0.94% | 2879 | 870,800 | 98,878,730 |
| 2023-10-03 | 112.9 | 112.2 | 118.45 | 110.15 | -0.49% | 9325 | 3,188,900 | 364,748,235 |
| 2023-10-02 | 118 | 112.75 | 120.5 | 112.2 | -4.12% | 5796 | 1,857,500 | 216,844,060 |
| 2023-09-29 | 122 | 117.6 | 122.1 | 117 | -2.77% | 3939 | 1,487,700 | 176,264,710 |
| 2023-09-28 | 123.85 | 120.95 | 126 | 116.9 | -0.49% | 8621 | 2,960,200 | 360,250,605 |
| 2023-09-27 | 124.25 | 121.55 | 128.8 | 121.35 | -1.98% | 13192 | 5,014,500 | 628,640,290 |
| 2023-09-26 | 117.7 | 124 | 124.8 | 113.85 | +7.50% | 19118 | 7,419,500 | 894,385,445 |
| 2023-09-25 | 107.35 | 115.35 | 115.4 | 106.2 | +7.40% | 6366 | 2,444,700 | 271,611,705 |
| 2023-09-22 | 107.2 | 107.4 | 111.5 | 101 | +1.32% | 7537 | 3,105,800 | 335,395,970 |
| 2023-09-21 | 109.9 | 106 | 115.95 | 105.5 | -3.64% | 9592 | 3,620,900 | 400,169,615 |
| 2023-09-20 | 117.15 | 110 | 117.4 | 102.7 | -6.38% | 12801 | 5,216,200 | 578,652,600 |
| 2023-09-19 | 118.75 | 117.5 | 126 | 110.8 | -2.85% | 20049 | 7,680,300 | 901,724,245 |
| 2023-09-18 | 127.9 | 120.95 | 133.2 | 117.15 | -0.78% | 26696 | 10,888,800 | 1,377,351,870 |
| 2023-09-15 | 111.8 | 121.9 | 121.9 | 106 | +9.28% | 14944 | 6,047,000 | 699,909,830 |
| 2023-09-14 | 126 | 111.55 | 128.5 | 85.3 | -13.53% | 28115 | 12,251,000 | 1,355,158,180 |
| 2023-09-13 | 135.8 | 129 | 136.15 | 126.15 | -3.44% | 8123 | 2,652,300 | 345,550,505 |
| 2023-09-12 | 130 | 133.6 | 133.8 | 125.95 | +3.25% | 8480 | 2,775,000 | 358,296,750 |
| 2023-09-11 | 137 | 129.4 | 137.65 | 127.55 | -2.23% | 10942 | 3,366,200 | 445,167,650 |
| 2023-09-08 | 131 | 132.35 | 136.45 | 123.65 | +1.46% | 16000 | 5,637,700 | 736,172,680 |
| 2023-09-07 | 141.35 | 130.45 | 141.9 | 121.2 | -7.42% | 20476 | 7,267,100 | 962,566,720 |
| 2023-09-06 | 160.95 | 140.9 | 162.1 | 108 | -4.47% | 38597 | 15,662,600 | 2,236,987,180 |
| 2023-09-05 | 144.4 | 147.5 | 147.5 | 140 | +9.91% | 5031 | 2,706,700 | 394,950,900 |
| 2023-09-04 | 134 | 134.2 | 134.2 | 126.5 | +9.82% | 15013 | 7,491,900 | 996,297,335 |
| 2023-09-01 | 112.3 | 122.2 | 122.2 | 108.8 | +9.30% | 22896 | 11,173,200 | 1,332,329,635 |
| 2023-08-31 | 113.1 | 111.8 | 117.15 | 106.5 | -1.15% | 21676 | 8,944,900 | 992,934,075 |
| 2023-08-30 | 126.4 | 113.1 | 128.4 | 112.9 | -6.57% | 25064 | 10,242,000 | 1,213,320,935 |
| 2023-08-29 | 105 | 121.05 | 133.55 | 104.5 | +17.98% | 131453 | 66,485,800 | 8,192,792,845 |
| 2023-08-28 | 87 | 102.6 | 106.8 | 86.65 | +19.79% | 87386 | 50,502,900 | 4,966,227,955 |
| 2023-08-25 | 83 | 85.65 | 87.8 | 81.8 | +4.64% | 21490 | 10,852,300 | 930,170,295 |
| 2023-08-24 | 82.4 | 81.85 | 84 | 80 | -1.03% | 11718 | 5,611,600 | 463,366,340 |
| 2023-08-23 | 77.9 | 82.7 | 84 | 77.5 | +6.99% | 25944 | 13,132,000 | 1,068,084,230 |
| 2023-08-22 | 79.25 | 77.3 | 80.15 | 76.6 | -2.40% | 8381 | 3,016,200 | 235,023,700 |
| 2023-08-21 | 83.65 | 79.2 | 89 | 78.3 | -4.29% | 38469 | 17,477,900 | 1,459,255,080 |
| 2023-08-18 | 68.65 | 82.75 | 82.75 | 68.15 | +20.98% | 62296 | 33,316,100 | 2,579,455,155 |
| 2023-08-17 | 67.85 | 68.4 | 69.45 | 67.05 | +2.01% | 2924 | 1,386,100 | 94,266,085 |
| 2023-08-16 | 71.4 | 67.05 | 71.65 | 65 | -6.03% | 7378 | 3,647,200 | 246,839,485 |
| 2023-08-15 | 69.9 | 71.35 | 73.1 | 64.2 | +1.93% | 10013 | 4,450,000 | 312,226,575 |
| 2023-08-14 | 70.2 | 70 | 73.85 | 68.45 | +0.94% | 16473 | 7,693,400 | 555,297,365 |
| 2023-08-11 | 66.95 | 69.35 | 71.9 | 66.75 | +3.66% | 14558 | 8,641,500 | 601,479,065 |
| 2023-08-10 | 67 | 66.9 | 67 | 66.05 | +0.22% | 1351 | 550,700 | 36,754,635 |
| 2023-08-09 | 65.9 | 66.75 | 68 | 65.7 | +2.46% | 3246 | 1,365,100 | 91,485,950 |
| 2023-08-08 | 66.5 | 65.15 | 66.6 | 62 | -2.03% | 2746 | 1,075,300 | 69,343,120 |
| 2023-08-07 | 64.65 | 66.5 | 69 | 64.45 | +3.91% | 6319 | 3,090,200 | 209,062,900 |
| 2023-08-04 | 66.9 | 64 | 69 | 60.85 | -4.33% | 10696 | 4,629,000 | 308,637,085 |
| 2023-08-03 | 66.6 | 66.9 | 67 | 66.3 | +0.75% | 1929 | 839,000 | 56,035,380 |
| 2023-08-02 | 67.4 | 66.4 | 67.5 | 66.1 | -1.48% | 3213 | 1,109,400 | 74,138,980 |
| 2023-08-01 | 69.25 | 67.4 | 70.6 | 66.6 | -1.96% | 5872 | 2,420,800 | 164,995,745 |
| 2023-07-31 | 69.95 | 68.75 | 70.5 | 68.3 | +0.95% | 6284 | 3,130,300 | 216,700,480 |
| 2023-07-28 | 65 | 68.1 | 69.25 | 64.8 | +5.09% | 13052 | 6,429,900 | 435,858,710 |
| 2023-07-27 | 63.05 | 64.8 | 65.9 | 62.75 | +3.51% | 7377 | 3,765,700 | 244,113,075 |
| 2023-07-26 | 62.9 | 62.6 | 63.25 | 62.25 | -0.48% | 1219 | 442,900 | 27,767,240 |
| 2023-07-25 | 63.5 | 62.9 | 63.5 | 62.25 | -0.16% | 2270 | 1,124,300 | 70,517,120 |
| 2023-07-24 | 61.55 | 63 | 64.5 | 60.95 | +3.03% | 4755 | 2,187,700 | 138,510,645 |
| 2023-07-21 | 61.45 | 61.15 | 61.7 | 60.65 | 0.00% | 899 | 316,300 | 19,329,600 |
| 2023-07-20 | 62 | 61.15 | 63 | 60.5 | -0.73% | 3287 | 1,479,900 | 91,702,485 |
| 2023-07-19 | 60.95 | 61.6 | 62.45 | 60.75 | +1.23% | 1845 | 831,400 | 51,239,795 |
| 2023-07-18 | 60.8 | 60.85 | 61.35 | 60.65 | +0.25% | 791 | 329,800 | 20,129,520 |
| 2023-07-17 | 60 | 60.7 | 61.25 | 59.55 | +1.17% | 1144 | 412,300 | 24,987,530 |
| 2023-07-14 | 60.35 | 60 | 60.4 | 59.8 | -0.58% | 741 | 238,000 | 14,289,080 |
| 2023-07-13 | 60.5 | 60.35 | 60.75 | 59.95 | -0.25% | 702 | 327,200 | 19,722,120 |
| 2023-07-12 | 60.95 | 60.5 | 60.95 | 59.8 | -0.49% | 1158 | 650,100 | 39,291,475 |
| 2023-07-11 | 60.95 | 60.8 | 61.1 | 60.65 | +0.08% | 534 | 231,500 | 14,090,240 |
| 2023-07-10 | 60.85 | 60.75 | 61.85 | 60.4 | +0.41% | 1073 | 536,100 | 32,646,770 |
| 2023-07-07 | 60.95 | 60.5 | 61.2 | 60.2 | -0.25% | 629 | 267,000 | 16,187,010 |
| 2023-07-06 | 61.1 | 60.65 | 61.2 | 59.5 | -0.74% | 815 | 378,100 | 22,960,885 |
| 2023-07-05 | 61.35 | 61.1 | 61.9 | 60.9 | -0.41% | 671 | 230,000 | 14,073,735 |
| 2023-07-04 | 60.65 | 61.35 | 61.75 | 60.5 | +1.07% | 1441 | 544,000 | 33,254,440 |
| 2023-07-03 | 61 | 60.7 | 61.3 | 59 | -0.16% | 1798 | 770,100 | 46,605,415 |
| 2023-06-30 | 61.35 | 60.8 | 61.35 | 60.55 | -0.90% | 604 | 249,300 | 15,186,460 |
| 2023-06-29 | 61.9 | 61.35 | 61.9 | 61 | -0.65% | 425 | 141,600 | 8,687,325 |
| 2023-06-28 | 61.75 | 61.75 | 63.45 | 61 | 0.00% | 1113 | 396,500 | 24,545,875 |
| 2023-06-27 | 60.7 | 61.75 | 62.65 | 60.3 | +1.40% | 1517 | 608,500 | 37,534,660 |
| 2023-06-26 | 60.5 | 60.9 | 62 | 60.1 | -0.98% | 1267 | 525,900 | 32,144,535 |
| 2023-06-23 | 61.6 | 61.5 | 64.8 | 61.3 | -0.65% | 2807 | 1,319,900 | 83,233,140 |
| 2023-06-22 | 62.15 | 61.9 | 62.75 | 61 | -0.40% | 1855 | 710,900 | 44,054,605 |
| 2023-06-21 | 62.95 | 62.15 | 63.5 | 61.1 | -1.19% | 1443 | 503,200 | 31,395,915 |
| 2023-06-20 | 63.65 | 62.9 | 64.9 | 61.6 | -0.63% | 3834 | 1,551,700 | 98,759,110 |
| 2023-06-19 | 62.25 | 63.3 | 64.05 | 61.9 | +1.69% | 2914 | 1,249,700 | 78,843,430 |
| 2023-06-16 | 62.4 | 62.25 | 62.5 | 61.4 | -0.16% | 1818 | 758,800 | 47,112,265 |
| 2023-06-15 | 61.5 | 62.35 | 62.6 | 61.1 | +1.38% | 2288 | 968,600 | 59,992,285 |
| 2023-06-14 | 60.25 | 61.5 | 61.7 | 59.85 | +2.16% | 1642 | 788,900 | 47,995,455 |
| 2023-06-13 | 59.05 | 60.2 | 60.7 | 59.05 | +2.12% | 1366 | 603,500 | 36,261,550 |
| 2023-06-09 | 59.2 | 58.95 | 59.45 | 58.35 | -0.08% | 495 | 171,300 | 10,108,310 |
| 2023-06-08 | 58.9 | 59 | 59.55 | 58.85 | +0.17% | 390 | 147,000 | 8,706,575 |
| 2023-06-07 | 59.1 | 58.9 | 59.4 | 58.65 | +0.08% | 441 | 151,900 | 8,956,860 |
| 2023-06-06 | 59.05 | 58.85 | 59.3 | 57.9 | -0.68% | 819 | 304,900 | 17,814,295 |
| 2023-06-05 | 60.05 | 59.25 | 60.2 | 58.7 | -0.92% | 1129 | 459,300 | 27,232,165 |
| 2023-06-02 | 59.6 | 59.8 | 60.4 | 59.35 | +0.34% | 498 | 202,900 | 12,149,175 |
| 2023-06-01 | 60.6 | 59.6 | 61.05 | 59.3 | -1.24% | 878 | 330,400 | 19,884,085 |
| 2023-05-31 | 59 | 60.35 | 62.3 | 58.8 | +2.20% | 1791 | 668,400 | 40,611,100 |
| 2023-05-30 | 59.95 | 59.05 | 60.15 | 57.55 | -2.24% | 1307 | 430,600 | 25,519,065 |
| 2023-05-29 | 59.85 | 60.4 | 61.85 | 59.3 | +1.94% | 1995 | 686,200 | 41,713,850 |
| 2023-05-26 | 60.3 | 59.25 | 60.3 | 58.2 | -1.33% | 1023 | 333,200 | 19,790,600 |
| 2023-05-25 | 60.65 | 60.05 | 61.65 | 59.5 | -1.48% | 1233 | 460,800 | 27,943,255 |
| 2023-05-24 | 58.4 | 60.95 | 63 | 58.3 | +4.55% | 3264 | 1,251,400 | 76,377,160 |
| 2023-05-23 | 58.65 | 58.3 | 58.8 | 57.7 | -0.85% | 489 | 134,200 | 7,810,690 |
| 2023-05-22 | 58.8 | 58.8 | 59.65 | 58.7 | +0.60% | 386 | 110,500 | 6,529,205 |
| 2023-05-19 | 59.65 | 58.45 | 59.85 | 58.3 | -2.34% | 910 | 275,000 | 16,197,775 |
| 2023-05-18 | 61.05 | 59.85 | 61.95 | 58.3 | -1.80% | 1154 | 459,000 | 27,686,890 |
| 2023-05-17 | 60.8 | 60.95 | 61.7 | 60.35 | +0.41% | 727 | 313,400 | 19,098,280 |
| 2023-05-16 | 61.3 | 60.7 | 62.35 | 60.2 | -0.82% | 1552 | 656,100 | 40,107,140 |
| 2023-05-15 | 62 | 61.2 | 62.1 | 60.9 | -0.49% | 903 | 309,800 | 19,052,165 |
| 2023-05-12 | 63 | 61.5 | 63.3 | 60 | -1.68% | 2679 | 1,004,200 | 62,079,615 |
| 2023-05-11 | 59.7 | 62.55 | 62.55 | 59 | +5.04% | 2570 | 1,176,500 | 72,188,415 |
| 2023-05-10 | 57.4 | 59.55 | 61.2 | 57.2 | +4.75% | 1291 | 556,100 | 33,176,480 |
| 2023-05-08 | 57.05 | 56.85 | 57.15 | 56.65 | +0.26% | 211 | 76,200 | 4,342,360 |
| 2023-05-05 | 58.45 | 56.7 | 58.45 | 55.7 | -2.33% | 693 | 226,500 | 13,006,040 |
| 2023-05-04 | 59.85 | 58.05 | 59.85 | 56.35 | -2.44% | 944 | 379,300 | 22,052,420 |
| 2023-05-03 | 58.85 | 59.5 | 62.35 | 54.15 | +3.57% | 2684 | 1,287,900 | 74,395,775 |
| 2023-05-02 | 62.1 | 57.45 | 62.65 | 56.15 | -7.26% | 2646 | 991,700 | 58,513,065 |
| 2023-04-28 | 63.3 | 61.95 | 64.1 | 61.35 | -1.74% | 1170 | 408,400 | 25,442,610 |
| 2023-04-27 | 63.25 | 63.05 | 64.15 | 61.55 | -0.47% | 1374 | 531,000 | 33,402,985 |
| 2023-04-26 | 63.7 | 63.35 | 64.15 | 63 | 0.00% | 744 | 330,800 | 20,995,550 |
| 2023-04-25 | 64.4 | 63.35 | 64.45 | 63.2 | -1.25% | 856 | 359,400 | 22,908,980 |
| 2023-04-24 | 63.2 | 64.15 | 64.95 | 63 | +1.73% | 1595 | 757,300 | 48,357,755 |
| 2023-04-21 | 63.4 | 63.06 | 63.52 | 63 | -0.72% | 803 | 246,100 | 15,544,180 |
| 2023-04-20 | 64.4 | 63.52 | 65 | 62.8 | -0.72% | 2004 | 763,700 | 48,543,450 |
| 2023-04-19 | 65 | 63.98 | 65 | 62.64 | -1.51% | 1856 | 602,100 | 38,548,002 |
| 2023-04-18 | 64.96 | 64.96 | 65.9 | 64.8 | 0.00% | 1609 | 654,300 | 42,681,006 |
| 2023-04-17 | 65.36 | 64.96 | 66 | 64.46 | +1.00% | 1994 | 887,800 | 58,109,146 |
| 2023-04-14 | 64.54 | 64.32 | 65.14 | 64.14 | -0.68% | 764 | 260,600 | 16,810,442 |
| 2023-04-13 | 65.14 | 64.76 | 65.9 | 64.2 | +0.25% | 2357 | 965,000 | 62,787,682 |
| 2023-04-12 | 63.46 | 64.6 | 64.96 | 62.5 | +1.80% | 2630 | 1,174,500 | 75,244,884 |
| 2023-04-11 | 65.76 | 63.46 | 66.4 | 62.08 | -3.38% | 3590 | 1,441,700 | 92,996,732 |
| 2023-04-10 | 63.88 | 65.68 | 67.2 | 63.74 | +2.95% | 5031 | 2,521,700 | 166,291,098 |
| 2023-04-07 | 64.7 | 63.8 | 65 | 62.8 | -1.45% | 1686 | 656,300 | 41,982,816 |
| 2023-04-06 | 64.6 | 64.74 | 65.46 | 64.04 | +0.59% | 1789 | 638,800 | 41,500,792 |
| 2023-04-05 | 64.2 | 64.36 | 64.76 | 61 | -0.53% | 2962 | 1,001,900 | 63,808,824 |
| 2023-04-04 | 65.9 | 64.7 | 66.1 | 64.52 | -1.76% | 2348 | 984,300 | 64,352,222 |
| 2023-04-03 | 64.62 | 65.86 | 66.7 | 64.62 | +2.84% | 5029 | 2,192,000 | 143,729,060 |
| 2023-03-31 | 62.8 | 64.04 | 70.02 | 62.62 | +2.33% | 22688 | 10,814,600 | 718,217,328 |
| 2023-03-30 | 62.56 | 62.58 | 63.12 | 62 | +0.19% | 1996 | 789,700 | 49,383,558 |
| 2023-03-29 | 63 | 62.46 | 63.26 | 62.06 | -0.86% | 1189 | 487,100 | 30,410,806 |
| 2023-03-28 | 63.6 | 63 | 63.62 | 61.82 | +0.48% | 1699 | 660,900 | 41,428,122 |
| 2023-03-27 | 62.24 | 62.7 | 63.1 | 62.08 | +0.93% | 1204 | 460,700 | 28,871,066 |
| 2023-03-24 | 62.54 | 62.12 | 62.72 | 61.7 | -0.38% | 1326 | 396,400 | 24,682,962 |
| 2023-03-23 | 63.64 | 62.36 | 63.88 | 61.5 | -1.52% | 3262 | 1,221,700 | 76,504,550 |
| 2023-03-22 | 62.4 | 63.32 | 63.4 | 62 | +2.29% | 4210 | 1,737,600 | 109,604,592 |
| 2023-03-21 | 59.9 | 61.9 | 62.2 | 59.76 | +3.37% | 3533 | 1,355,300 | 83,247,804 |
| 2023-03-20 | 60.42 | 59.88 | 60.88 | 59.12 | -0.60% | 1815 | 586,100 | 35,112,252 |
| 2023-03-17 | 60.26 | 60.24 | 61.4 | 58.7 | 0.00% | 1854 | 656,600 | 39,648,640 |
| 2023-03-16 | 60.96 | 60.24 | 61.08 | 60.02 | -1.18% | 1034 | 283,400 | 17,158,856 |
| 2023-03-15 | 61.82 | 60.96 | 62.06 | 60.32 | -1.20% | 1315 | 457,900 | 28,002,696 |
| 2023-03-14 | 62.4 | 61.7 | 62.8 | 61.56 | +0.39% | 1784 | 619,400 | 38,484,654 |
| 2023-03-13 | 61.44 | 61.46 | 62.8 | 61.02 | +0.26% | 2341 | 908,000 | 56,229,544 |
| 2023-03-10 | 61.7 | 61.3 | 62.14 | 61.14 | -0.65% | 970 | 291,000 | 17,922,020 |
| 2023-03-09 | 62.3 | 61.7 | 62.5 | 61.06 | -0.96% | 1847 | 643,000 | 39,725,552 |
| 2023-03-07 | 63.28 | 62.3 | 63.96 | 61 | -1.55% | 1904 | 688,600 | 43,155,370 |
| 2023-03-06 | 63.14 | 63.28 | 63.7 | 63.06 | +0.32% | 1406 | 487,100 | 30,864,308 |
| 2023-03-03 | 62.42 | 63.08 | 63.78 | 62.02 | +0.41% | 2162 | 812,700 | 51,328,744 |
| 2023-03-02 | 63 | 62.82 | 65.22 | 60.26 | -0.63% | 5550 | 2,043,000 | 129,966,204 |
| 2023-03-01 | 63.8 | 63.22 | 63.86 | 62.9 | -0.91% | 2549 | 922,300 | 58,414,026 |
| 2023-02-28 | 64.5 | 63.8 | 64.6 | 63.52 | -0.31% | 2025 | 632,100 | 40,472,218 |
| 2023-02-27 | 63.96 | 64 | 65.18 | 61 | +0.95% | 5904 | 2,275,600 | 145,624,004 |
| 2023-02-24 | 68 | 63.4 | 69 | 62 | -0.31% | 10443 | 4,097,000 | 265,345,784 |
| 2023-02-22 | 63.12 | 63.6 | 69.4 | 62.56 | +4.47% | 43979 | 18,165,200 | 1,202,743,348 |
| 2023-02-21 | 55.08 | 60.88 | 63.88 | 55 | +11.22% | 27368 | 10,346,200 | 626,327,820 |
| 2023-02-20 | 57.76 | 54.74 | 57.78 | 53.54 | -3.96% | 2795 | 943,300 | 52,164,940 |
| 2023-02-17 | 58.04 | 57 | 58.12 | 56.28 | -0.80% | 1401 | 520,900 | 29,673,298 |
| 2023-02-16 | 56.12 | 57.46 | 59 | 55.92 | +2.42% | 2741 | 1,046,300 | 60,324,010 |
| 2023-02-15 | 59.48 | 56.1 | 59.86 | 55.4 | -6.31% | 3827 | 1,407,300 | 80,001,018 |
| 2023-02-14 | 62.62 | 59.88 | 62.66 | 58.14 | -4.38% | 2866 | 932,000 | 56,496,492 |
| 2023-02-13 | 63.6 | 62.62 | 64.5 | 62.02 | +2.12% | 2661 | 1,187,700 | 74,555,590 |
| 2023-02-10 | 61.8 | 61.32 | 61.8 | 59.1 | -0.58% | 2213 | 738,700 | 44,878,986 |
| 2023-02-09 | 62 | 61.68 | 65.64 | 60 | +2.97% | 13793 | 5,509,100 | 347,975,850 |
| 2023-02-08 | 59.2 | 59.9 | 60.2 | 58.66 | +1.53% | 2147 | 809,900 | 48,103,420 |
| 2023-02-07 | 59.6 | 59 | 59.8 | 57.5 | -0.97% | 2194 | 751,400 | 44,173,566 |
| 2023-02-06 | 58.08 | 59.58 | 60.46 | 57.6 | +3.73% | 4685 | 1,893,500 | 112,381,894 |
| 2023-02-03 | 58.96 | 57.44 | 58.96 | 57.08 | -1.61% | 1993 | 732,300 | 42,166,372 |
| 2023-02-02 | 58.5 | 58.38 | 60.8 | 56.5 | +0.31% | 7309 | 2,963,700 | 172,201,172 |
| 2023-02-01 | 53.68 | 58.2 | 59.8 | 52.88 | +8.87% | 10162 | 4,653,600 | 262,872,972 |
| 2023-01-31 | 53.7 | 53.46 | 53.92 | 52.5 | -0.37% | 1094 | 398,400 | 21,265,954 |
| 2023-01-30 | 55 | 53.66 | 55 | 53.04 | +0.71% | 1627 | 624,400 | 33,602,012 |
| 2023-01-27 | 52 | 53.28 | 54 | 51 | +1.68% | 2044 | 773,900 | 40,997,388 |
| 2023-01-26 | 54.5 | 52.4 | 54.6 | 52.14 | -2.60% | 1765 | 589,300 | 31,322,124 |
| 2023-01-25 | 54.2 | 53.8 | 55.78 | 52.3 | -0.55% | 5317 | 2,433,200 | 132,543,196 |
| 2023-01-24 | 52.02 | 54.1 | 54.7 | 51.62 | +4.64% | 4990 | 2,073,800 | 110,709,208 |
| 2023-01-23 | 50 | 51.7 | 51.7 | 50 | +3.61% | 2042 | 873,100 | 44,687,482 |
| 2023-01-20 | 50 | 49.9 | 51.46 | 49.62 | +0.28% | 2148 | 791,500 | 40,088,840 |
| 2023-01-19 | 49.64 | 49.76 | 50.86 | 49.4 | -0.28% | 1177 | 513,900 | 25,596,340 |
| 2023-01-18 | 50.7 | 49.9 | 51 | 49.14 | -1.19% | 1273 | 393,300 | 19,594,998 |
| 2023-01-17 | 51.3 | 50.5 | 52.54 | 49 | -1.48% | 3458 | 1,322,400 | 66,299,480 |
| 2023-01-16 | 47.7 | 51.26 | 52 | 47.1 | +9.02% | 10280 | 4,096,700 | 205,833,214 |
| 2023-01-13 | 47.18 | 47.02 | 47.9 | 46.2 | +1.38% | 1834 | 799,800 | 37,571,274 |
| 2023-01-12 | 46 | 46.38 | 48.9 | 45.32 | +2.34% | 8210 | 3,516,100 | 166,927,676 |
| 2023-01-11 | 42.96 | 45.32 | 45.78 | 42.12 | +6.54% | 6435 | 2,816,200 | 124,834,426 |
| 2023-01-10 | 41.94 | 42.54 | 42.96 | 41.7 | +1.43% | 1425 | 509,100 | 21,614,520 |
| 2023-01-09 | 42.1 | 41.94 | 43 | 41.4 | +0.67% | 1880 | 737,100 | 31,048,302 |
| 2023-01-06 | 42.84 | 41.66 | 43.54 | 41.22 | -2.39% | 1638 | 764,800 | 32,171,608 |
| 2023-01-05 | 39.9 | 42.68 | 43.76 | 39.52 | +8.00% | 8115 | 3,488,300 | 146,829,854 |
| 2023-01-04 | 38.64 | 39.52 | 39.8 | 38.3 | +2.17% | 714 | 289,300 | 11,333,802 |
| 2023-01-03 | 38.14 | 38.68 | 39.08 | 38.14 | 0.00% | 372 | 127,900 | 4,949,010 |
