Россети Кубань
KUBE
141.8 ₽ -5.47% ↓История котировок KUBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 66.9 | 66.5 | 66.9 | 66.3 | -0.75% | 6 | 130 | 8,671 |
| 2021-12-29 | 66.9 | 67 | 67 | 65 | +2.13% | 21 | 720 | 47,385 |
| 2021-12-28 | 66 | 65.6 | 67.2 | 65 | -1.65% | 23 | 780 | 51,461 |
| 2021-12-27 | 67.9 | 66.7 | 67.9 | 66.1 | +1.52% | 29 | 2,190 | 145,975 |
| 2021-12-24 | 66.7 | 65.7 | 66.9 | 65 | +1.08% | 38 | 1,610 | 106,213 |
| 2021-12-23 | 67.8 | 65 | 67.8 | 63.8 | +0.46% | 51 | 1,650 | 105,795 |
| 2021-12-22 | 64.4 | 64.7 | 67.3 | 64 | +1.25% | 61 | 3,810 | 248,054 |
| 2021-12-21 | 63.3 | 63.9 | 64.5 | 63.2 | +0.16% | 35 | 1,010 | 64,536 |
| 2021-12-20 | 64.3 | 63.8 | 64.3 | 63.8 | -0.62% | 5 | 300 | 19,161 |
| 2021-12-17 | 64.9 | 64.2 | 64.9 | 63 | -1.23% | 31 | 2,540 | 162,747 |
| 2021-12-16 | 65.5 | 65 | 67 | 64 | -0.61% | 50 | 3,340 | 216,856 |
| 2021-12-15 | 65.1 | 65.4 | 65.5 | 64 | -0.76% | 37 | 1,530 | 98,717 |
| 2021-12-14 | 66.1 | 65.9 | 67.7 | 64.4 | -2.95% | 93 | 5,970 | 389,501 |
| 2021-12-13 | 67.6 | 67.9 | 67.9 | 66.8 | 0.00% | 25 | 530 | 35,656 |
| 2021-12-10 | 68.4 | 67.9 | 68.4 | 66 | -0.15% | 24 | 620 | 41,404 |
| 2021-12-09 | 68.7 | 68 | 68.7 | 67.2 | +1.19% | 13 | 380 | 25,862 |
| 2021-12-08 | 68.8 | 67.2 | 68.8 | 67.2 | -1.32% | 6 | 360 | 24,441 |
| 2021-12-07 | 67.9 | 68.1 | 68.1 | 67.1 | +1.49% | 18 | 520 | 35,340 |
| 2021-12-06 | 68.1 | 67.1 | 68.1 | 65 | -1.18% | 59 | 6,380 | 425,419 |
| 2021-12-03 | 66 | 67.9 | 69.8 | 66 | -0.59% | 67 | 6,830 | 472,616 |
| 2021-12-02 | 66.4 | 68.3 | 68.8 | 66.4 | +2.71% | 32 | 860 | 57,868 |
| 2021-12-01 | 65.7 | 66.5 | 66.5 | 65.7 | +1.22% | 24 | 1,450 | 95,635 |
| 2021-11-30 | 67.6 | 65.7 | 67.7 | 65.3 | -4.09% | 86 | 6,630 | 437,722 |
| 2021-11-29 | 68.6 | 68.5 | 68.6 | 67.9 | +0.88% | 10 | 340 | 23,210 |
| 2021-11-26 | 69.3 | 67.9 | 69.5 | 67.9 | -1.59% | 29 | 1,840 | 125,579 |
| 2021-11-25 | 69.6 | 69 | 69.6 | 68.2 | +1.02% | 20 | 420 | 28,970 |
| 2021-11-24 | 69.4 | 68.3 | 69.4 | 68 | +0.44% | 23 | 930 | 63,521 |
| 2021-11-23 | 68.1 | 68 | 69.7 | 68 | -0.73% | 65 | 1,150 | 78,946 |
| 2021-11-22 | 68.8 | 68.5 | 69.1 | 68.5 | -1.44% | 19 | 9,570 | 656,578 |
| 2021-11-19 | 70.2 | 69.5 | 70.7 | 68.5 | -1.00% | 86 | 4,660 | 322,851 |
| 2021-11-18 | 70.9 | 70.2 | 71.5 | 70.2 | -1.82% | 26 | 300 | 21,229 |
| 2021-11-17 | 70.3 | 71.5 | 73 | 70.3 | +0.56% | 65 | 7,710 | 550,616 |
| 2021-11-16 | 70 | 71.1 | 74 | 69.5 | +1.57% | 143 | 4,130 | 296,925 |
| 2021-11-15 | 70 | 70 | 70.1 | 69.4 | +1.30% | 16 | 420 | 29,313 |
| 2021-11-12 | 69.9 | 69.1 | 70.2 | 69.1 | -1.00% | 22 | 870 | 60,584 |
| 2021-11-11 | 70.6 | 69.8 | 70.8 | 69 | -1.69% | 33 | 1,330 | 92,564 |
| 2021-11-10 | 71.9 | 71 | 71.9 | 70 | +0.42% | 42 | 1,930 | 136,863 |
| 2021-11-09 | 69.7 | 70.7 | 71.3 | 69.7 | -0.42% | 12 | 260 | 18,334 |
| 2021-11-08 | 69.8 | 71 | 71 | 69 | +1.72% | 48 | 1,470 | 103,176 |
| 2021-11-05 | 69.9 | 69.8 | 69.9 | 69 | -0.14% | 38 | 1,230 | 85,310 |
| 2021-11-03 | 70.6 | 69.9 | 70.6 | 69.5 | -1.55% | 30 | 1,080 | 75,522 |
| 2021-11-02 | 71.5 | 71 | 71.5 | 70.2 | 0.00% | 28 | 3,830 | 270,382 |
| 2021-11-01 | 69.5 | 71 | 72.6 | 69.5 | -0.14% | 33 | 950 | 67,780 |
| 2021-10-29 | 71.7 | 71.1 | 72.2 | 68.7 | -0.70% | 100 | 5,250 | 371,554 |
| 2021-10-28 | 72.6 | 71.6 | 72.6 | 69.5 | -0.42% | 89 | 6,420 | 450,775 |
| 2021-10-27 | 75.3 | 71.9 | 75.3 | 70.3 | -2.57% | 107 | 5,920 | 422,418 |
| 2021-10-26 | 74.5 | 73.8 | 75 | 72.6 | -0.40% | 51 | 2,960 | 217,772 |
| 2021-10-25 | 73.2 | 74.1 | 74.2 | 70.3 | +2.49% | 168 | 9,720 | 699,007 |
| 2021-10-22 | 72.9 | 72.3 | 74 | 70.4 | +0.84% | 132 | 8,440 | 603,540 |
| 2021-10-21 | 73.4 | 71.7 | 73.4 | 70.5 | -1.65% | 188 | 18,470 | 1,319,252 |
| 2021-10-20 | 72 | 72.9 | 77.1 | 71.5 | -0.82% | 243 | 11,680 | 863,246 |
| 2021-10-19 | 76 | 73.5 | 76 | 68.3 | -2.13% | 549 | 41,830 | 3,035,084 |
| 2021-10-18 | 77.7 | 75.1 | 77.7 | 74.6 | -3.72% | 159 | 8,920 | 672,250 |
| 2021-10-15 | 81.5 | 78 | 81.6 | 73.3 | -4.18% | 622 | 41,990 | 3,198,901 |
| 2021-10-14 | 77.9 | 81.4 | 86 | 76 | +4.49% | 1220 | 110,330 | 9,081,541 |
| 2021-10-13 | 74.4 | 77.9 | 81.5 | 73.4 | +4.70% | 898 | 71,180 | 5,539,076 |
| 2021-10-12 | 71.1 | 74.4 | 74.5 | 69.5 | +4.35% | 201 | 15,300 | 1,118,052 |
| 2021-10-11 | 71 | 71.3 | 71.8 | 69.2 | +0.71% | 96 | 6,000 | 422,121 |
| 2021-10-08 | 69.5 | 70.8 | 70.8 | 69.5 | +2.31% | 57 | 4,600 | 324,046 |
| 2021-10-07 | 69 | 69.2 | 69.3 | 68.1 | +0.29% | 20 | 880 | 60,587 |
| 2021-10-06 | 68.1 | 69 | 69.5 | 68.1 | -1.29% | 9 | 410 | 28,214 |
| 2021-10-05 | 69.9 | 69.9 | 70.4 | 67.1 | +1.45% | 57 | 1,150 | 78,744 |
| 2021-10-04 | 70.7 | 68.9 | 70.7 | 67 | -2.96% | 83 | 9,590 | 646,832 |
| 2021-10-01 | 67.4 | 71 | 72 | 67.4 | +1.43% | 29 | 1,490 | 104,381 |
| 2021-09-30 | 68.2 | 70 | 70 | 67.9 | +2.64% | 47 | 1,410 | 96,947 |
| 2021-09-29 | 70.8 | 68.2 | 70.9 | 67.3 | -2.43% | 64 | 4,600 | 313,420 |
| 2021-09-28 | 70.4 | 69.9 | 71 | 68.5 | -0.57% | 36 | 1,250 | 87,202 |
| 2021-09-27 | 70 | 70.3 | 70.4 | 69.5 | +1.01% | 30 | 640 | 44,905 |
| 2021-09-24 | 70.7 | 69.6 | 70.7 | 68.6 | +0.29% | 9 | 250 | 17,385 |
| 2021-09-23 | 68.3 | 69.4 | 69.7 | 68.3 | -0.14% | 24 | 800 | 55,481 |
| 2021-09-22 | 68.5 | 69.5 | 69.7 | 68 | -0.57% | 51 | 2,060 | 141,688 |
| 2021-09-21 | 69.1 | 69.9 | 70.9 | 67 | 0.00% | 102 | 8,490 | 587,963 |
| 2021-09-20 | 67.4 | 69.9 | 72.9 | 67.3 | +3.56% | 233 | 13,800 | 970,181 |
| 2021-09-17 | 67.3 | 67.5 | 67.5 | 66.4 | +0.30% | 15 | 230 | 15,483 |
| 2021-09-16 | 67.4 | 67.3 | 67.4 | 66.1 | -0.15% | 9 | 300 | 19,917 |
| 2021-09-15 | 66 | 67.4 | 67.4 | 65.1 | +0.75% | 50 | 1,120 | 74,144 |
| 2021-09-14 | 67.1 | 66.9 | 67.5 | 66 | -0.45% | 43 | 840 | 55,975 |
| 2021-09-13 | 65.5 | 67.2 | 67.2 | 65.5 | 0.00% | 16 | 370 | 24,760 |
| 2021-09-10 | 67 | 67.2 | 67.2 | 67 | 0.00% | 3 | 30 | 2,013 |
| 2021-09-09 | 66.8 | 67.2 | 67.3 | 66.5 | -0.30% | 18 | 650 | 43,458 |
| 2021-09-08 | 66.8 | 67.4 | 67.6 | 65.2 | +2.43% | 67 | 2,390 | 159,721 |
| 2021-09-07 | 67 | 65.8 | 67.3 | 65 | -0.30% | 49 | 2,540 | 166,032 |
| 2021-09-06 | 65.4 | 66 | 66 | 65.3 | -0.60% | 27 | 560 | 36,758 |
| 2021-09-03 | 66.9 | 66.4 | 66.9 | 65.1 | +0.45% | 38 | 1,880 | 122,872 |
| 2021-09-02 | 67 | 66.1 | 67 | 65.8 | -0.60% | 32 | 570 | 37,660 |
| 2021-09-01 | 66.5 | 66.5 | 67.2 | 65.8 | -0.75% | 51 | 2,590 | 171,225 |
| 2021-08-31 | 67.6 | 67 | 67.6 | 66.4 | 0.00% | 15 | 1,050 | 70,751 |
| 2021-08-30 | 67.4 | 67 | 67.4 | 66.1 | -1.18% | 29 | 820 | 54,722 |
| 2021-08-27 | 67.2 | 67.8 | 67.8 | 66.1 | +0.74% | 41 | 1,020 | 68,474 |
| 2021-08-26 | 66.6 | 67.3 | 67.4 | 65 | -0.44% | 117 | 3,550 | 235,971 |
| 2021-08-25 | 65.8 | 67.6 | 74 | 64 | +2.42% | 686 | 47,010 | 3,268,793 |
| 2021-08-24 | 65.5 | 66 | 66 | 65.3 | +1.23% | 22 | 670 | 44,032 |
| 2021-08-23 | 64.2 | 65.2 | 65.5 | 64.2 | +0.46% | 19 | 540 | 35,052 |
| 2021-08-20 | 64.9 | 64.9 | 64.9 | 64.9 | -0.15% | 4 | 40 | 2,596 |
| 2021-08-19 | 65.7 | 65 | 65.7 | 64.2 | +0.31% | 14 | 230 | 14,888 |
| 2021-08-18 | 65.7 | 64.8 | 65.7 | 64.1 | -1.37% | 32 | 850 | 55,043 |
| 2021-08-17 | 64.6 | 65.7 | 65.7 | 64.6 | +1.08% | 17 | 400 | 26,109 |
| 2021-08-16 | 65.8 | 65 | 65.9 | 64.8 | -1.37% | 42 | 700 | 45,722 |
| 2021-08-13 | 65.7 | 65.9 | 65.9 | 64.8 | +1.23% | 11 | 240 | 15,776 |
| 2021-08-12 | 65.8 | 65.1 | 65.8 | 65.1 | -0.46% | 5 | 50 | 3,274 |
| 2021-08-11 | 65 | 65.4 | 65.4 | 65 | +0.62% | 7 | 70 | 4,557 |
| 2021-08-10 | 64.9 | 65 | 65 | 64.9 | +0.46% | 6 | 90 | 5,847 |
| 2021-08-09 | 64.1 | 64.7 | 65 | 64 | -0.92% | 31 | 430 | 27,654 |
| 2021-08-06 | 64.2 | 65.3 | 65.4 | 64.1 | -0.15% | 15 | 520 | 33,403 |
| 2021-08-05 | 65.9 | 65.4 | 65.9 | 65 | 0.00% | 12 | 150 | 9,791 |
| 2021-08-04 | 64.1 | 65.4 | 65.4 | 64.1 | +2.03% | 10 | 440 | 28,309 |
| 2021-08-03 | 64.1 | 64.1 | 65.2 | 64.1 | -1.99% | 19 | 690 | 44,731 |
| 2021-08-02 | 64.1 | 65.4 | 65.5 | 64.1 | +0.62% | 27 | 1,140 | 74,102 |
| 2021-07-30 | 64 | 65 | 65.9 | 64 | +1.56% | 26 | 530 | 34,671 |
| 2021-07-29 | 64.2 | 64 | 65.5 | 64 | -1.39% | 23 | 720 | 46,651 |
| 2021-07-28 | 65.2 | 64.9 | 65.2 | 63.9 | -1.52% | 92 | 6,100 | 391,668 |
| 2021-07-27 | 65.9 | 65.9 | 65.9 | 65.9 | 0.00% | 1 | 10 | 659 |
| 2021-07-26 | 65.5 | 65.9 | 66 | 65 | -0.15% | 26 | 350 | 22,904 |
| 2021-07-23 | 66 | 66 | 66.9 | 65 | -1.49% | 28 | 680 | 44,806 |
| 2021-07-22 | 68.3 | 67 | 68.3 | 65 | -0.74% | 24 | 560 | 37,323 |
| 2021-07-21 | 67 | 67.5 | 67.5 | 66.1 | +0.75% | 15 | 430 | 28,859 |
| 2021-07-20 | 66 | 67 | 67 | 66 | +1.06% | 12 | 130 | 8,630 |
| 2021-07-19 | 66.7 | 66.3 | 67.1 | 66 | -1.04% | 16 | 280 | 18,595 |
| 2021-07-16 | 67 | 67 | 67.5 | 67 | -1.18% | 11 | 270 | 18,140 |
| 2021-07-15 | 67.9 | 67.8 | 67.9 | 67.2 | 0.00% | 4 | 130 | 8,818 |
| 2021-07-14 | 67.9 | 67.8 | 67.9 | 67.8 | +0.59% | 2 | 20 | 1,357 |
| 2021-07-13 | 67.9 | 67.4 | 67.9 | 67.1 | -0.74% | 5 | 50 | 3,378 |
| 2021-07-12 | 66.5 | 67.9 | 68.4 | 66.5 | -0.15% | 12 | 590 | 39,318 |
| 2021-07-09 | 68 | 68 | 68 | 68 | +0.15% | 1 | 10 | 680 |
| 2021-07-08 | 68.3 | 67.9 | 68.3 | 66.8 | -0.15% | 12 | 310 | 20,916 |
| 2021-07-07 | 68.4 | 68 | 68.4 | 67 | 0.00% | 8 | 130 | 8,787 |
| 2021-07-06 | 68 | 68 | 68 | 68 | +0.15% | 3 | 30 | 2,040 |
| 2021-07-05 | 67.2 | 67.9 | 68 | 66.2 | -0.15% | 24 | 590 | 39,422 |
| 2021-07-02 | 68.1 | 68 | 68.1 | 67 | 0.00% | 11 | 140 | 9,456 |
| 2021-07-01 | 68.9 | 68 | 68.9 | 67.7 | -0.73% | 4 | 80 | 5,452 |
| 2021-06-30 | 68.9 | 68.5 | 68.9 | 68.4 | +1.03% | 11 | 170 | 11,675 |
| 2021-06-29 | 67.4 | 67.8 | 67.8 | 67.4 | +0.15% | 9 | 380 | 25,691 |
| 2021-06-28 | 68.1 | 67.7 | 68.4 | 66.3 | -0.88% | 41 | 1,590 | 107,546 |
| 2021-06-25 | 68.1 | 68.3 | 68.4 | 68.1 | +0.15% | 6 | 230 | 15,691 |
| 2021-06-24 | 68.7 | 68.2 | 68.7 | 68.2 | +0.15% | 4 | 100 | 6,825 |
| 2021-06-23 | 68.1 | 68.1 | 68.8 | 68.1 | -0.73% | 8 | 90 | 6,162 |
| 2021-06-22 | 68.3 | 68.6 | 68.8 | 68.3 | +0.44% | 11 | 340 | 23,328 |
| 2021-06-21 | 68.4 | 68.3 | 68.4 | 68.3 | +0.29% | 4 | 120 | 8,205 |
| 2021-06-18 | 68.3 | 68.1 | 68.3 | 68 | -0.29% | 15 | 660 | 44,935 |
| 2021-06-17 | 68.4 | 68.3 | 68.4 | 68.1 | 0.00% | 9 | 530 | 36,112 |
| 2021-06-16 | 68.6 | 68.3 | 69 | 68.3 | -0.44% | 9 | 880 | 60,667 |
| 2021-06-15 | 68.9 | 68.6 | 69.5 | 68.6 | -0.44% | 13 | 600 | 41,413 |
| 2021-06-14 | 68.8 | 68.9 | 68.9 | 68.8 | +0.44% | 3 | 100 | 6,882 |
| 2021-06-11 | 68.1 | 68.6 | 68.9 | 68 | 0.00% | 16 | 670 | 45,751 |
| 2021-06-10 | 68.4 | 68.6 | 68.7 | 68.3 | -0.29% | 8 | 150 | 10,276 |
| 2021-06-09 | 68.9 | 68.8 | 68.9 | 68.5 | +0.29% | 5 | 60 | 4,124 |
| 2021-06-08 | 68.6 | 68.6 | 68.8 | 68.5 | 0.00% | 8 | 270 | 18,517 |
| 2021-06-07 | 68.8 | 68.6 | 68.8 | 68.3 | +0.44% | 7 | 100 | 6,849 |
| 2021-06-04 | 69.9 | 68.3 | 69.9 | 68.3 | +0.15% | 14 | 250 | 17,144 |
| 2021-06-03 | 70 | 68.2 | 70 | 67.7 | -0.15% | 44 | 1,380 | 94,843 |
| 2021-06-02 | 70.3 | 68.3 | 70.3 | 67.4 | -1.01% | 26 | 540 | 36,863 |
| 2021-06-01 | 68.9 | 69 | 69 | 67.7 | +1.47% | 30 | 3,120 | 214,871 |
| 2021-05-31 | 68.8 | 68 | 69 | 67.9 | -1.45% | 79 | 4,230 | 288,258 |
| 2021-05-28 | 69.1 | 69 | 69.1 | 68.2 | +0.29% | 18 | 460 | 31,573 |
| 2021-05-27 | 69.3 | 68.8 | 69.3 | 68.6 | -0.29% | 15 | 180 | 12,394 |
| 2021-05-26 | 70.4 | 69 | 70.4 | 68.9 | -0.86% | 40 | 4,910 | 339,026 |
| 2021-05-25 | 70.3 | 69.6 | 71.3 | 69.6 | -0.71% | 40 | 1,090 | 76,536 |
| 2021-05-24 | 71.6 | 70.1 | 74.9 | 69.1 | -1.41% | 247 | 8,650 | 621,128 |
| 2021-05-21 | 70 | 71.1 | 75 | 70 | +1.14% | 72 | 3,000 | 217,271 |
| 2021-05-20 | 70 | 70.3 | 71.1 | 69.9 | -0.14% | 26 | 930 | 65,638 |
| 2021-05-19 | 70.1 | 70.4 | 70.4 | 69.8 | -0.56% | 14 | 270 | 18,922 |
| 2021-05-18 | 73 | 70.8 | 73 | 69.8 | -1.67% | 59 | 1,410 | 99,802 |
| 2021-05-17 | 70.3 | 72 | 72 | 69.1 | +3.15% | 78 | 2,620 | 185,869 |
| 2021-05-14 | 70.8 | 69.8 | 70.8 | 69.5 | -2.24% | 26 | 1,390 | 97,391 |
| 2021-05-13 | 68.9 | 71.4 | 71.9 | 68.5 | +3.93% | 50 | 3,880 | 273,289 |
| 2021-05-12 | 68.3 | 68.7 | 68.8 | 68.3 | +0.59% | 11 | 240 | 16,454 |
| 2021-05-11 | 69.2 | 68.3 | 69.2 | 68.3 | -0.87% | 24 | 1,780 | 122,354 |
| 2021-05-10 | 69.1 | 68.9 | 69.3 | 68.9 | -0.14% | 16 | 380 | 26,248 |
| 2021-05-07 | 68.8 | 69 | 69.4 | 68.8 | -0.72% | 19 | 620 | 42,722 |
| 2021-05-06 | 69.9 | 69.5 | 69.9 | 69.1 | +0.14% | 8 | 120 | 8,329 |
| 2021-05-05 | 69.3 | 69.4 | 69.6 | 68.9 | -0.43% | 17 | 360 | 24,885 |
| 2021-05-04 | 69.7 | 69.7 | 69.8 | 69.5 | +0.72% | 11 | 310 | 21,601 |
| 2021-04-30 | 69.8 | 69.2 | 69.8 | 69.1 | -0.86% | 7 | 110 | 7,620 |
| 2021-04-29 | 69.5 | 69.8 | 70 | 69.1 | +0.29% | 11 | 440 | 30,602 |
| 2021-04-28 | 69.6 | 69.6 | 69.6 | 69.6 | -0.14% | 2 | 60 | 4,176 |
| 2021-04-27 | 70 | 69.7 | 70.1 | 69 | -0.43% | 39 | 1,570 | 108,681 |
| 2021-04-26 | 70 | 70 | 70.1 | 69.3 | 0.00% | 29 | 1,070 | 74,473 |
| 2021-04-23 | 69.8 | 70 | 70 | 69.8 | 0.00% | 6 | 130 | 9,097 |
| 2021-04-22 | 70 | 70 | 70 | 69.6 | -0.28% | 14 | 630 | 43,876 |
| 2021-04-21 | 69.6 | 70.2 | 70.7 | 69.6 | +0.86% | 12 | 210 | 14,670 |
| 2021-04-20 | 71.9 | 69.6 | 71.9 | 69 | -1.00% | 41 | 1,620 | 112,502 |
| 2021-04-19 | 70.3 | 70.3 | 71 | 69.6 | +1.01% | 30 | 490 | 34,394 |
| 2021-04-16 | 70.9 | 69.6 | 70.9 | 69.5 | -1.14% | 28 | 920 | 64,097 |
| 2021-04-15 | 71.5 | 70.4 | 71.5 | 69.9 | -0.71% | 27 | 1,130 | 79,196 |
| 2021-04-14 | 71.8 | 70.9 | 71.8 | 70 | +1.00% | 14 | 220 | 15,645 |
| 2021-04-13 | 70.6 | 70.2 | 71 | 70.1 | +0.29% | 18 | 250 | 17,675 |
| 2021-04-12 | 70.9 | 70 | 71.4 | 70 | -0.57% | 36 | 780 | 55,161 |
| 2021-04-09 | 70.4 | 70.4 | 71.1 | 70.2 | 0.00% | 14 | 450 | 31,895 |
| 2021-04-08 | 70.2 | 70.4 | 70.5 | 70.2 | +0.43% | 16 | 370 | 26,035 |
| 2021-04-07 | 70.2 | 70.1 | 70.2 | 70 | +0.14% | 14 | 750 | 52,532 |
| 2021-04-06 | 69.6 | 70 | 70.2 | 69 | -0.43% | 32 | 1,600 | 111,296 |
| 2021-04-05 | 70.4 | 70.3 | 70.4 | 70 | -0.14% | 10 | 680 | 47,704 |
| 2021-04-02 | 70.5 | 70.4 | 70.5 | 70 | +0.43% | 10 | 220 | 15,467 |
| 2021-04-01 | 70.3 | 70.1 | 73 | 69 | -0.28% | 63 | 3,910 | 274,808 |
| 2021-03-31 | 70.6 | 70.3 | 70.6 | 69.4 | -0.14% | 40 | 2,480 | 173,448 |
| 2021-03-30 | 70.7 | 70.4 | 70.8 | 70 | -0.71% | 29 | 1,470 | 103,158 |
| 2021-03-29 | 70.6 | 70.9 | 70.9 | 70.4 | -0.28% | 9 | 1,070 | 75,350 |
| 2021-03-26 | 70.6 | 71.1 | 71.2 | 70.3 | +0.71% | 16 | 310 | 21,949 |
| 2021-03-25 | 70.9 | 70.6 | 71 | 70.2 | -0.70% | 17 | 1,310 | 92,257 |
| 2021-03-24 | 71 | 71.1 | 71.1 | 70.7 | +0.28% | 15 | 310 | 21,997 |
| 2021-03-23 | 70.5 | 70.9 | 70.9 | 70.4 | +0.42% | 22 | 1,180 | 83,150 |
| 2021-03-22 | 71.6 | 70.6 | 71.6 | 70.6 | -0.56% | 9 | 200 | 14,143 |
| 2021-03-19 | 71.6 | 71 | 71.7 | 71 | +0.14% | 9 | 300 | 21,358 |
| 2021-03-18 | 70.8 | 70.9 | 70.9 | 70.8 | -0.98% | 6 | 600 | 42,530 |
| 2021-03-17 | 71.6 | 71.6 | 71.6 | 70.7 | -0.28% | 8 | 530 | 37,886 |
| 2021-03-16 | 71.1 | 71.8 | 71.9 | 70.8 | +1.27% | 33 | 1,000 | 71,547 |
| 2021-03-15 | 70.6 | 70.9 | 70.9 | 70.4 | -0.14% | 26 | 3,410 | 240,166 |
| 2021-03-12 | 71 | 71 | 71 | 70.4 | 0.00% | 16 | 430 | 30,326 |
| 2021-03-11 | 71.5 | 71 | 71.5 | 70.4 | +0.85% | 13 | 280 | 19,780 |
| 2021-03-10 | 70.3 | 70.4 | 71.4 | 70.2 | -0.85% | 35 | 980 | 69,249 |
| 2021-03-09 | 70.9 | 71 | 72.2 | 70.6 | -0.42% | 29 | 420 | 29,954 |
| 2021-03-05 | 71.7 | 71.3 | 71.7 | 70.4 | +1.13% | 29 | 1,160 | 81,855 |
| 2021-03-04 | 71.2 | 70.5 | 71.2 | 70.5 | -0.98% | 17 | 1,050 | 74,067 |
| 2021-03-03 | 71.5 | 71.2 | 72 | 70.6 | -0.28% | 24 | 680 | 48,355 |
| 2021-03-02 | 71.7 | 71.4 | 71.7 | 70.5 | +0.71% | 26 | 940 | 66,731 |
| 2021-03-01 | 72 | 70.9 | 72.4 | 70.4 | +0.71% | 73 | 3,510 | 250,691 |
| 2021-02-26 | 70.5 | 70.4 | 71.3 | 70.3 | -1.26% | 26 | 1,010 | 71,420 |
| 2021-02-25 | 72.2 | 71.3 | 72.4 | 70.6 | -0.97% | 51 | 3,580 | 255,104 |
| 2021-02-24 | 72.3 | 72 | 72.4 | 71.1 | -0.41% | 21 | 580 | 41,623 |
| 2021-02-22 | 72.3 | 72.3 | 72.3 | 71.5 | -0.14% | 12 | 250 | 18,055 |
| 2021-02-20 | 72.4 | 72.4 | 72.4 | 71.1 | +1.69% | 39 | 2,130 | 152,999 |
| 2021-02-19 | 71 | 71.2 | 71.9 | 70.5 | +0.99% | 40 | 2,230 | 159,991 |
| 2021-02-18 | 71.4 | 70.5 | 72.2 | 70.5 | -2.22% | 64 | 2,390 | 169,217 |
| 2021-02-17 | 73.8 | 72.1 | 73.8 | 70 | -2.44% | 176 | 11,430 | 813,421 |
| 2021-02-16 | 73.8 | 73.9 | 74 | 72 | +0.41% | 30 | 1,420 | 103,941 |
| 2021-02-15 | 75.7 | 73.6 | 75.7 | 72.6 | -0.27% | 60 | 4,510 | 329,471 |
| 2021-02-12 | 74.1 | 73.8 | 74.9 | 73.6 | -0.67% | 20 | 1,370 | 101,416 |
| 2021-02-11 | 74 | 74.3 | 74.5 | 73.8 | +0.54% | 23 | 870 | 64,587 |
| 2021-02-10 | 74.5 | 73.9 | 74.5 | 72.6 | -0.14% | 23 | 2,290 | 168,031 |
| 2021-02-09 | 74.4 | 74 | 75.2 | 73.1 | +0.27% | 24 | 950 | 70,468 |
| 2021-02-08 | 73.9 | 73.8 | 74 | 73.8 | +0.27% | 8 | 460 | 34,020 |
| 2021-02-05 | 73.1 | 73.6 | 73.9 | 72.8 | +0.96% | 14 | 360 | 26,352 |
| 2021-02-04 | 73.3 | 72.9 | 73.5 | 72.6 | +0.69% | 16 | 290 | 21,232 |
| 2021-02-03 | 73.4 | 72.4 | 73.5 | 72.3 | -1.36% | 16 | 340 | 24,721 |
| 2021-02-02 | 73.8 | 73.4 | 74.4 | 71.8 | -1.08% | 44 | 2,100 | 153,018 |
| 2021-02-01 | 73.6 | 74.2 | 74.2 | 73.1 | +0.27% | 15 | 440 | 32,316 |
| 2021-01-29 | 74.2 | 74 | 74.2 | 73 | +1.37% | 47 | 2,240 | 164,807 |
| 2021-01-28 | 73.1 | 73 | 74 | 71.6 | +0.14% | 68 | 3,930 | 288,187 |
| 2021-01-27 | 74.5 | 72.9 | 76.7 | 72 | -1.49% | 99 | 4,240 | 312,086 |
| 2021-01-26 | 71.8 | 74 | 76.8 | 71.8 | +2.07% | 111 | 6,880 | 513,148 |
| 2021-01-25 | 72.5 | 72.5 | 75.8 | 71.9 | +0.28% | 95 | 3,540 | 259,276 |
| 2021-01-22 | 72.2 | 72.3 | 77 | 71.2 | +0.84% | 360 | 20,580 | 1,521,969 |
| 2021-01-21 | 72.4 | 71.7 | 73 | 71.4 | -0.55% | 33 | 1,510 | 108,631 |
| 2021-01-20 | 71.7 | 72.1 | 72.1 | 71.5 | +0.42% | 24 | 550 | 39,489 |
| 2021-01-19 | 72.6 | 71.8 | 72.8 | 71.5 | -1.24% | 44 | 1,830 | 132,296 |
| 2021-01-18 | 71.6 | 72.7 | 73.4 | 71.6 | +0.14% | 35 | 1,730 | 124,948 |
| 2021-01-15 | 74.4 | 72.6 | 75.2 | 72.5 | -0.41% | 35 | 2,160 | 159,397 |
| 2021-01-14 | 75.6 | 72.9 | 75.6 | 71.6 | +1.11% | 85 | 2,980 | 217,611 |
| 2021-01-13 | 75.7 | 72.1 | 75.7 | 72 | -1.90% | 44 | 1,670 | 121,510 |
| 2021-01-12 | 75 | 73.5 | 76.4 | 72.1 | -2.00% | 80 | 5,740 | 419,301 |
| 2021-01-11 | 72.9 | 75 | 76.5 | 72.9 | +2.04% | 102 | 5,320 | 400,957 |
| 2021-01-08 | 72.9 | 73.5 | 74.2 | 72 | +0.82% | 50 | 2,310 | 168,663 |
| 2021-01-06 | 72.3 | 72.9 | 74 | 71.8 | 0.00% | 74 | 2,520 | 184,687 |
| 2021-01-05 | 71.5 | 72.9 | 74.3 | 71.2 | +0.69% | 87 | 3,200 | 231,948 |
| 2021-01-04 | 68.9 | 72.4 | 80 | 68.9 | 0.00% | 380 | 25,250 | 1,893,540 |