Мостотрест
MSTT
102.1 ₽ -0.92% ↓История котировок MSTT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 141.1 | 143 | 146.9 | 139.85 | +3.25% | 1668 | 244,930 | 35,029,639 |
| 2024-12-28 | 139 | 138.5 | 142.75 | 137.8 | +0.04% | 1072 | 121,080 | 17,022,986 |
| 2024-12-27 | 138.95 | 138.45 | 142.9 | 136.6 | -0.72% | 1464 | 171,350 | 23,998,483 |
| 2024-12-26 | 134.65 | 139.45 | 143.4 | 134.65 | +3.83% | 2143 | 240,440 | 33,310,125 |
| 2024-12-25 | 132.7 | 134.3 | 136.2 | 131.15 | +1.21% | 843 | 102,950 | 13,789,733 |
| 2024-12-24 | 134.55 | 132.7 | 135.9 | 131.1 | -1.37% | 724 | 76,190 | 10,117,579 |
| 2024-12-23 | 135 | 134.55 | 139.85 | 131.05 | +1.78% | 2317 | 307,840 | 41,484,455 |
| 2024-12-20 | 120.3 | 132.2 | 132.95 | 120.3 | +9.30% | 1893 | 202,830 | 25,898,069 |
| 2024-12-19 | 122.6 | 120.95 | 127 | 120 | +0.04% | 1249 | 145,280 | 17,898,005 |
| 2024-12-18 | 118.1 | 120.9 | 123 | 116.95 | +2.03% | 1104 | 125,630 | 15,115,840 |
| 2024-12-17 | 116 | 118.5 | 121 | 115.05 | +1.63% | 1014 | 117,990 | 14,005,717 |
| 2024-12-16 | 120.85 | 116.6 | 121.65 | 116.15 | -5.01% | 1199 | 107,830 | 12,810,798 |
| 2024-12-13 | 125.4 | 122.75 | 127.85 | 122.05 | -3.46% | 855 | 77,530 | 9,720,219 |
| 2024-12-12 | 129.5 | 127.15 | 134 | 127 | -1.28% | 680 | 97,460 | 12,710,367 |
| 2024-12-11 | 128 | 128.8 | 132.65 | 127.4 | -0.92% | 577 | 94,370 | 12,251,952 |
| 2024-12-10 | 134.45 | 130 | 134.45 | 129 | -3.42% | 1028 | 87,750 | 11,501,854 |
| 2024-12-09 | 135.6 | 134.6 | 138.5 | 133.7 | -0.59% | 1098 | 116,040 | 15,715,797 |
| 2024-12-06 | 129.95 | 135.4 | 136.95 | 128 | +5.04% | 1360 | 172,630 | 22,985,057 |
| 2024-12-05 | 125 | 128.9 | 130.95 | 124.05 | +1.74% | 758 | 106,450 | 13,599,955 |
| 2024-12-04 | 128.6 | 126.7 | 131.6 | 125.5 | -1.13% | 850 | 96,870 | 12,415,222 |
| 2024-12-03 | 133 | 128.15 | 136.6 | 125.95 | -1.95% | 1502 | 176,070 | 23,185,924 |
| 2024-12-02 | 130.1 | 130.7 | 134 | 129.5 | +0.85% | 742 | 76,110 | 10,038,221 |
| 2024-11-29 | 130.6 | 129.6 | 132 | 127.2 | -0.96% | 966 | 118,740 | 15,441,574 |
| 2024-11-28 | 129 | 130.85 | 132.15 | 125.55 | +6.34% | 2143 | 263,100 | 34,073,539 |
| 2024-11-27 | 129.05 | 123.05 | 130.8 | 117.05 | -5.09% | 2060 | 232,640 | 28,396,997 |
| 2024-11-26 | 140.25 | 129.65 | 143 | 128.4 | -7.56% | 2148 | 291,610 | 40,075,727 |
| 2024-11-25 | 151.75 | 140.25 | 151.8 | 138.15 | -6.97% | 1869 | 171,510 | 24,681,130 |
| 2024-11-22 | 152.7 | 150.75 | 156.85 | 148.9 | +1.04% | 1084 | 127,560 | 19,669,796 |
| 2024-11-21 | 156.4 | 149.2 | 158.55 | 145.25 | -4.57% | 1232 | 113,250 | 17,164,879 |
| 2024-11-20 | 159.85 | 156.35 | 163.9 | 156 | -1.17% | 892 | 81,720 | 13,144,895 |
| 2024-11-19 | 163 | 158.2 | 166.8 | 157.1 | -4.38% | 1091 | 96,060 | 15,499,228 |
| 2024-11-18 | 167.6 | 165.45 | 167.6 | 163.5 | -1.93% | 898 | 100,560 | 16,691,222 |
| 2024-11-15 | 169.9 | 168.7 | 172.25 | 164.9 | +0.78% | 895 | 102,490 | 17,348,859 |
| 2024-11-14 | 172 | 167.4 | 179 | 166.75 | -3.13% | 1319 | 129,610 | 22,350,481 |
| 2024-11-13 | 170.85 | 172.8 | 174.2 | 168.9 | +1.14% | 1122 | 124,830 | 21,560,699 |
| 2024-11-12 | 173 | 170.85 | 174.5 | 169 | -1.07% | 874 | 86,820 | 14,861,655 |
| 2024-11-11 | 169.05 | 172.7 | 175 | 167.65 | +3.54% | 2446 | 294,970 | 50,738,943 |
| 2024-11-08 | 165 | 166.8 | 168.95 | 165 | +1.43% | 1614 | 191,380 | 31,993,146 |
| 2024-11-07 | 165.1 | 164.45 | 167.5 | 162.5 | -0.39% | 434 | 33,040 | 5,420,500 |
| 2024-11-06 | 166 | 165.1 | 168.4 | 164 | +0.67% | 776 | 77,110 | 12,797,665 |
| 2024-11-05 | 167.25 | 164 | 170.9 | 163 | -1.18% | 1499 | 165,380 | 27,581,777 |
| 2024-11-02 | 165.7 | 165.95 | 173.45 | 163.55 | +1.62% | 3419 | 435,310 | 73,418,216 |
| 2024-11-01 | 163.05 | 163.3 | 167.2 | 160.8 | +0.15% | 1008 | 137,870 | 22,587,568 |
| 2024-10-31 | 164.65 | 163.05 | 166.6 | 160.3 | -2.31% | 1029 | 83,710 | 13,738,176 |
| 2024-10-30 | 163 | 166.9 | 171.85 | 163 | +2.93% | 1990 | 221,610 | 37,085,857 |
| 2024-10-29 | 160 | 162.15 | 164 | 159.2 | +1.73% | 886 | 81,010 | 13,114,978 |
| 2024-10-28 | 157.2 | 159.4 | 165.95 | 156.05 | +1.43% | 2386 | 294,060 | 47,165,534 |
| 2024-10-25 | 164.9 | 157.15 | 166.95 | 155 | -4.24% | 1737 | 145,010 | 23,484,612 |
| 2024-10-24 | 167.85 | 164.1 | 171.25 | 163.5 | -4.12% | 2122 | 162,670 | 27,153,515 |
| 2024-10-23 | 181 | 171.15 | 181 | 170 | -4.36% | 2153 | 200,140 | 34,698,312 |
| 2024-10-22 | 181 | 178.95 | 187.05 | 178 | -0.14% | 3046 | 321,990 | 58,910,608 |
| 2024-10-21 | 174 | 179.2 | 194 | 174 | +2.93% | 6460 | 669,360 | 122,328,852 |
| 2024-10-18 | 185.5 | 174.1 | 185.95 | 174 | -8.18% | 4041 | 385,950 | 68,778,255 |
| 2024-10-17 | 190.2 | 189.6 | 205.95 | 187.6 | +0.34% | 10668 | 1,261,300 | 250,293,012 |
| 2024-10-16 | 176.65 | 188.95 | 198.9 | 176.2 | +8.03% | 20659 | 2,250,230 | 428,332,694 |
| 2024-10-15 | 173 | 174.9 | 176 | 171.25 | +1.42% | 1456 | 163,940 | 28,514,410 |
| 2024-10-14 | 168 | 172.45 | 177.5 | 167.55 | +1.77% | 3504 | 408,200 | 70,554,470 |
| 2024-10-11 | 172.35 | 169.45 | 175.5 | 167.15 | -0.96% | 981 | 75,230 | 12,899,762 |
| 2024-10-10 | 168.25 | 171.1 | 174.65 | 168.25 | +1.75% | 1470 | 134,010 | 23,068,576 |
| 2024-10-09 | 175.1 | 168.15 | 178.35 | 168 | -3.42% | 1563 | 132,170 | 22,819,021 |
| 2024-10-08 | 171.9 | 174.1 | 174.95 | 171.15 | +2.84% | 1544 | 154,270 | 26,721,654 |
| 2024-10-07 | 168.95 | 169.3 | 176.55 | 166.65 | +1.99% | 1747 | 152,520 | 26,148,821 |
| 2024-10-04 | 169.5 | 166 | 174.75 | 165 | +0.61% | 1972 | 217,540 | 36,966,563 |
| 2024-10-03 | 162.5 | 165 | 171 | 160.2 | +0.98% | 1854 | 214,170 | 35,638,184 |
| 2024-10-02 | 168.5 | 163.4 | 171.6 | 162.85 | -2.97% | 1012 | 57,910 | 9,652,919 |
| 2024-10-01 | 177 | 168.4 | 177.4 | 166.55 | -4.32% | 1924 | 161,800 | 27,511,279 |
| 2024-09-30 | 175.7 | 176 | 181.9 | 173.6 | +1.15% | 1425 | 133,340 | 23,659,939 |
| 2024-09-27 | 175.25 | 174 | 189.85 | 172.35 | -0.46% | 6918 | 621,510 | 113,008,393 |
| 2024-09-26 | 197.3 | 174.8 | 211.55 | 174.3 | -9.64% | 14735 | 1,761,180 | 347,124,430 |
| 2024-09-25 | 171 | 193.45 | 206.05 | 170 | +11.92% | 22066 | 2,658,810 | 516,091,123 |
| 2024-09-24 | 152 | 172.85 | 173.8 | 150.25 | +15.93% | 11310 | 1,416,780 | 237,076,224 |
| 2024-09-23 | 146.85 | 149.1 | 154 | 146.05 | +2.16% | 1534 | 159,770 | 23,966,190 |
| 2024-09-20 | 145 | 145.95 | 148.45 | 144.35 | +0.72% | 797 | 89,960 | 13,187,928 |
| 2024-09-19 | 142.8 | 144.9 | 146 | 141.15 | +2.77% | 979 | 104,640 | 15,114,611 |
| 2024-09-18 | 145.45 | 141 | 149.5 | 140 | -2.96% | 1004 | 111,050 | 16,052,308 |
| 2024-09-17 | 142.25 | 145.3 | 149 | 141.3 | +3.16% | 1366 | 167,640 | 24,465,582 |
| 2024-09-16 | 139 | 140.85 | 142.9 | 138.3 | +2.44% | 1004 | 87,270 | 12,291,944 |
| 2024-09-13 | 136.3 | 137.5 | 139.4 | 133.6 | +0.77% | 593 | 68,150 | 9,288,854 |
| 2024-09-12 | 139.6 | 136.45 | 140 | 136 | -2.95% | 417 | 26,590 | 3,655,494 |
| 2024-09-11 | 138.4 | 140.6 | 143.9 | 138.4 | +1.88% | 859 | 82,650 | 11,598,970 |
| 2024-09-10 | 144.9 | 138 | 145.9 | 135.95 | -3.66% | 1123 | 156,550 | 22,261,490 |
| 2024-09-09 | 136.55 | 143.25 | 147.85 | 136.55 | +4.91% | 2059 | 225,260 | 32,366,109 |
| 2024-09-06 | 139 | 136.55 | 144.8 | 136.05 | -0.55% | 1398 | 152,670 | 21,300,012 |
| 2024-09-05 | 137.65 | 137.3 | 144.95 | 136.1 | -0.18% | 1869 | 234,640 | 33,197,603 |
| 2024-09-04 | 133.1 | 137.55 | 139.9 | 132 | +3.34% | 1417 | 160,840 | 22,048,916 |
| 2024-09-03 | 130 | 133.1 | 140 | 127.4 | +2.54% | 1994 | 221,040 | 29,591,974 |
| 2024-09-02 | 140 | 129.8 | 140.4 | 128.1 | -9.14% | 1592 | 124,600 | 16,692,435 |
| 2024-08-30 | 149.6 | 142.85 | 151 | 140.8 | -4.45% | 1403 | 147,230 | 21,584,365 |
| 2024-08-29 | 152.85 | 149.5 | 156.5 | 149.1 | -2.19% | 1096 | 94,460 | 14,378,000 |
| 2024-08-28 | 155 | 152.85 | 158.65 | 150.15 | -1.83% | 1629 | 187,740 | 28,837,135 |
| 2024-08-27 | 156.1 | 155.7 | 162.95 | 155.05 | -0.26% | 1453 | 143,720 | 22,905,332 |
| 2024-08-26 | 155 | 156.1 | 159.8 | 153 | +4.77% | 1581 | 168,370 | 26,316,213 |
| 2024-08-23 | 163.9 | 149 | 163.95 | 147.9 | -9.48% | 3913 | 345,280 | 53,976,834 |
| 2024-08-22 | 173.75 | 164.6 | 178.4 | 164.1 | -5.67% | 5144 | 474,320 | 81,769,615 |
| 2024-08-21 | 173.5 | 174.5 | 179.45 | 172 | +0.06% | 1907 | 190,670 | 33,313,660 |
| 2024-08-20 | 172.05 | 174.4 | 176.85 | 171 | +1.37% | 1108 | 100,880 | 17,680,643 |
| 2024-08-19 | 173.95 | 172.05 | 177 | 171 | -0.35% | 1726 | 145,370 | 25,422,146 |
| 2024-08-16 | 172.6 | 172.65 | 177.9 | 170.05 | +0.96% | 1635 | 169,270 | 29,485,328 |
| 2024-08-15 | 169.15 | 171 | 176.8 | 167.15 | +0.65% | 1866 | 173,430 | 30,069,747 |
| 2024-08-14 | 176 | 169.9 | 178.1 | 169.1 | -2.24% | 1602 | 148,050 | 25,789,760 |
| 2024-08-13 | 170.8 | 173.8 | 177.7 | 170.75 | +2.06% | 2341 | 183,450 | 31,980,244 |
| 2024-08-12 | 165 | 170.3 | 173.3 | 165 | +2.47% | 1997 | 177,980 | 30,247,176 |
| 2024-08-09 | 167.9 | 166.2 | 173.55 | 164.55 | -0.45% | 2452 | 357,180 | 60,473,590 |
| 2024-08-08 | 165.5 | 166.95 | 171.95 | 163.75 | +0.88% | 1803 | 211,160 | 35,382,678 |
| 2024-08-07 | 163.95 | 165.5 | 169 | 161.6 | +1.50% | 1099 | 126,720 | 20,874,315 |
| 2024-08-06 | 162.1 | 163.05 | 171.25 | 161.4 | +0.40% | 1394 | 147,830 | 24,579,137 |
| 2024-08-05 | 156 | 162.4 | 172.9 | 155.9 | +0.56% | 2612 | 231,980 | 38,173,696 |
| 2024-08-02 | 164 | 161.5 | 165.5 | 160.3 | -2.45% | 557 | 33,730 | 5,497,518 |
| 2024-08-01 | 169 | 165.55 | 169.1 | 164.8 | -0.48% | 463 | 35,180 | 5,884,734 |
| 2024-07-31 | 167.4 | 166.35 | 169.15 | 165 | -0.63% | 538 | 39,820 | 6,639,967 |
| 2024-07-30 | 167.75 | 167.4 | 170 | 164.8 | +0.57% | 605 | 45,470 | 7,634,899 |
| 2024-07-29 | 172.5 | 166.45 | 173.75 | 165.9 | -3.40% | 1160 | 72,250 | 12,150,622 |
| 2024-07-26 | 182 | 172.3 | 184.65 | 170.15 | -4.99% | 1762 | 155,030 | 27,673,760 |
| 2024-07-25 | 180.05 | 181.35 | 190 | 177.4 | +0.72% | 3837 | 470,320 | 86,141,201 |
| 2024-07-24 | 186.7 | 180.05 | 187.45 | 177.2 | -2.52% | 4419 | 485,290 | 88,363,695 |
| 2024-07-23 | 168.3 | 184.7 | 193.75 | 166.75 | +10.50% | 7585 | 868,760 | 156,339,999 |
| 2024-07-22 | 165.05 | 167.15 | 169 | 164.95 | +1.89% | 935 | 89,260 | 14,936,834 |
| 2024-07-19 | 163 | 164.05 | 167.3 | 162.05 | +0.64% | 1173 | 102,330 | 16,825,562 |
| 2024-07-18 | 156.95 | 163 | 163.5 | 155.55 | +4.49% | 963 | 90,860 | 14,644,729 |
| 2024-07-17 | 158 | 156 | 160.95 | 155.5 | -0.35% | 767 | 61,440 | 9,745,820 |
| 2024-07-16 | 154.55 | 156.55 | 161.35 | 151.1 | +2.62% | 1811 | 171,430 | 26,877,960 |
| 2024-07-15 | 163.9 | 152.55 | 164 | 151.3 | -5.45% | 1277 | 126,320 | 20,112,177 |
| 2024-07-12 | 159.75 | 161.35 | 166 | 157.9 | +2.80% | 1803 | 166,460 | 27,029,240 |
| 2024-07-11 | 150.8 | 156.95 | 158.95 | 149.9 | +4.08% | 1136 | 93,560 | 14,613,334 |
| 2024-07-10 | 160 | 150.8 | 160.95 | 149.2 | -6.22% | 2478 | 226,480 | 35,021,198 |
| 2024-07-09 | 171.9 | 160.8 | 172.4 | 160 | -6.62% | 1750 | 131,620 | 21,852,428 |
| 2024-07-08 | 177.55 | 172.2 | 177.9 | 172.2 | -2.27% | 787 | 63,100 | 11,035,791 |
| 2024-07-05 | 183.35 | 176.2 | 183.85 | 175.15 | -3.87% | 1746 | 192,640 | 34,688,907 |
| 2024-07-04 | 187.65 | 183.3 | 187.65 | 178.5 | -2.27% | 1235 | 86,260 | 15,789,669 |
| 2024-07-03 | 193.15 | 187.55 | 193.5 | 185.1 | -2.34% | 752 | 59,690 | 11,330,761 |
| 2024-07-02 | 192.55 | 192.05 | 196.75 | 190.5 | +0.81% | 1580 | 127,160 | 24,565,226 |
| 2024-07-01 | 189.5 | 190.5 | 193.75 | 189.5 | -0.10% | 775 | 57,480 | 11,046,027 |
| 2024-06-28 | 193.35 | 190.7 | 199.85 | 190 | -2.05% | 1392 | 125,020 | 24,196,629 |
| 2024-06-27 | 193.45 | 194.7 | 197.45 | 191.35 | +1.64% | 1140 | 107,600 | 20,936,626 |
| 2024-06-26 | 189 | 191.55 | 197.5 | 189 | +1.92% | 1346 | 131,700 | 25,404,472 |
| 2024-06-25 | 190.3 | 187.95 | 193.5 | 187.45 | -1.08% | 624 | 48,040 | 9,174,649 |
| 2024-06-24 | 186.05 | 190 | 194.5 | 185.9 | +2.65% | 1179 | 104,340 | 19,932,687 |
| 2024-06-21 | 187.55 | 185.1 | 197.8 | 184.35 | -0.59% | 1288 | 90,950 | 17,369,053 |
| 2024-06-20 | 182.25 | 186.2 | 194 | 178.05 | +3.22% | 2364 | 212,390 | 39,444,372 |
| 2024-06-19 | 192.15 | 180.4 | 194.4 | 180.2 | -6.09% | 1236 | 112,450 | 21,321,691 |
| 2024-06-18 | 195 | 192.1 | 199.45 | 190.2 | -1.59% | 2094 | 192,470 | 37,462,655 |
| 2024-06-17 | 198 | 195.2 | 203.5 | 195.1 | -1.41% | 1429 | 114,100 | 22,720,705 |
| 2024-06-14 | 194.5 | 198 | 204.45 | 193.1 | +2.83% | 1688 | 152,780 | 30,320,862 |
| 2024-06-13 | 174.6 | 192.55 | 200.95 | 165.05 | -0.75% | 2696 | 238,870 | 45,705,147 |
| 2024-06-11 | 200.15 | 194 | 210.35 | 187.8 | -3.07% | 6086 | 500,350 | 99,318,047 |
| 2024-06-10 | 188.2 | 200.15 | 216 | 187.1 | +7.87% | 13327 | 1,134,400 | 234,684,411 |
| 2024-06-07 | 181.95 | 185.55 | 189 | 180.4 | +3.11% | 1406 | 115,630 | 21,445,907 |
| 2024-06-06 | 181.95 | 179.95 | 182.5 | 177.25 | +1.52% | 594 | 68,950 | 12,393,549 |
| 2024-06-05 | 174.8 | 177.25 | 184.6 | 174.2 | +2.01% | 1672 | 174,820 | 31,340,240 |
| 2024-06-04 | 170 | 173.75 | 176 | 168.5 | +3.61% | 1395 | 166,140 | 28,703,025 |
| 2024-06-03 | 172.65 | 167.7 | 175.75 | 160 | -2.87% | 2099 | 214,280 | 35,682,863 |
| 2024-05-31 | 186.55 | 172.65 | 186.55 | 170.5 | -6.80% | 1888 | 147,190 | 25,956,824 |
| 2024-05-30 | 188.05 | 185.25 | 192.95 | 185.1 | -1.57% | 912 | 86,030 | 16,319,695 |
| 2024-05-29 | 193.7 | 188.2 | 194 | 186.55 | -2.84% | 920 | 60,020 | 11,380,839 |
| 2024-05-28 | 185.1 | 193.7 | 194.1 | 184 | +4.70% | 1919 | 183,350 | 35,022,558 |
| 2024-05-27 | 196.35 | 185 | 197.3 | 184.65 | -5.83% | 1550 | 148,780 | 28,164,051 |
| 2024-05-24 | 207.5 | 196.45 | 208.4 | 195.05 | -4.84% | 1886 | 135,810 | 27,270,089 |
| 2024-05-23 | 210.85 | 206.45 | 210.85 | 204.1 | -1.57% | 1281 | 79,330 | 16,476,715 |
| 2024-05-22 | 210.1 | 209.75 | 215.1 | 209.5 | -0.12% | 1329 | 88,120 | 18,649,068 |
| 2024-05-21 | 209.5 | 210 | 216 | 209.5 | +0.10% | 1306 | 100,200 | 21,291,000 |
| 2024-05-20 | 214.9 | 209.8 | 215.3 | 208 | -2.19% | 1404 | 78,610 | 16,629,336 |
| 2024-05-17 | 216.8 | 214.5 | 218 | 214 | -1.02% | 1077 | 53,770 | 11,611,377 |
| 2024-05-16 | 220.05 | 216.7 | 221 | 215.2 | -1.34% | 1414 | 110,770 | 24,218,039 |
| 2024-05-15 | 220.75 | 219.65 | 222.45 | 218.7 | -0.20% | 858 | 64,820 | 14,289,081 |
| 2024-05-14 | 217.7 | 220.1 | 222.9 | 217.7 | +1.20% | 1565 | 144,800 | 31,992,326 |
| 2024-05-13 | 218.25 | 217.5 | 221.85 | 217.3 | -0.64% | 878 | 75,320 | 16,512,593 |
| 2024-05-10 | 218.65 | 218.9 | 220.1 | 217.5 | +0.11% | 293 | 17,850 | 3,902,773 |
| 2024-05-08 | 223 | 218.65 | 225.05 | 218.05 | -1.86% | 884 | 69,930 | 15,442,582 |
| 2024-05-07 | 219.5 | 222.8 | 225 | 219.3 | +1.64% | 3499 | 330,610 | 73,545,383 |
| 2024-05-06 | 218 | 219.2 | 223.5 | 216.75 | +0.99% | 1810 | 144,900 | 31,925,250 |
| 2024-05-03 | 218.6 | 217.05 | 221.75 | 216.85 | +0.02% | 861 | 68,550 | 14,983,299 |
| 2024-05-02 | 219.5 | 217 | 226.7 | 217 | -0.91% | 3543 | 367,680 | 81,778,666 |
| 2024-04-30 | 221.35 | 219 | 224.85 | 218.6 | -1.77% | 963 | 85,760 | 19,032,505 |
| 2024-04-29 | 213.7 | 222.95 | 224.8 | 213.7 | +4.33% | 2350 | 204,880 | 45,284,625 |
| 2024-04-27 | 215.7 | 213.7 | 218.75 | 212.7 | -0.93% | 774 | 42,420 | 9,126,929 |
| 2024-04-26 | 214.35 | 215.7 | 219.65 | 214.35 | +0.77% | 1268 | 111,050 | 24,080,703 |
| 2024-04-25 | 219 | 214.05 | 219 | 212.15 | -1.04% | 1448 | 100,860 | 21,709,808 |
| 2024-04-24 | 225.65 | 216.3 | 225.7 | 215.1 | -2.79% | 1769 | 116,500 | 25,477,305 |
| 2024-04-23 | 226.8 | 222.5 | 229.45 | 222.5 | -1.90% | 1098 | 88,830 | 20,087,552 |
| 2024-04-22 | 229 | 226.8 | 232.5 | 224.3 | +0.15% | 2743 | 253,310 | 57,890,116 |
| 2024-04-19 | 232.15 | 226.45 | 233.85 | 224.7 | -1.97% | 2881 | 232,190 | 53,078,116 |
| 2024-04-18 | 222.4 | 231 | 233 | 221.85 | +3.56% | 9053 | 860,810 | 197,124,633 |
| 2024-04-17 | 223.15 | 223.05 | 227.85 | 220.45 | -0.04% | 1050 | 66,690 | 14,925,823 |
| 2024-04-16 | 220.5 | 223.15 | 227.2 | 220.5 | +1.34% | 2822 | 252,500 | 56,736,372 |
| 2024-04-15 | 218.7 | 220.2 | 223.3 | 218.1 | +1.01% | 1430 | 93,320 | 20,660,029 |
| 2024-04-12 | 222.2 | 218 | 224 | 218 | -1.67% | 866 | 44,400 | 9,773,305 |
| 2024-04-11 | 220.6 | 221.7 | 222.8 | 219.4 | +0.48% | 565 | 36,780 | 8,134,482 |
| 2024-04-10 | 219 | 220.65 | 221.1 | 217.85 | +0.75% | 479 | 28,710 | 6,305,081 |
| 2024-04-09 | 226.3 | 219 | 228.1 | 217.55 | -3.23% | 2512 | 174,480 | 38,756,202 |
| 2024-04-08 | 229.95 | 226.3 | 239 | 222.7 | +0.18% | 8748 | 912,960 | 210,671,793 |
| 2024-04-05 | 217.8 | 225.9 | 228.8 | 216 | +3.72% | 3041 | 304,510 | 68,451,099 |
| 2024-04-04 | 223.4 | 217.8 | 229.2 | 217.5 | -1.58% | 3543 | 281,420 | 63,239,722 |
| 2024-04-03 | 214.5 | 221.3 | 228.8 | 213.65 | +3.87% | 6748 | 653,740 | 144,540,243 |
| 2024-04-02 | 215 | 213.05 | 216.65 | 212.6 | -0.68% | 1212 | 88,490 | 18,973,676 |
| 2024-04-01 | 209.95 | 214.5 | 215.8 | 209.1 | +2.83% | 2395 | 133,000 | 28,299,867 |
| 2024-03-29 | 209 | 208.6 | 211.9 | 208 | -0.19% | 816 | 66,510 | 13,977,411 |
| 2024-03-28 | 210.8 | 209 | 211.75 | 208 | -0.74% | 664 | 33,690 | 7,048,346 |
| 2024-03-27 | 213 | 210.55 | 213.75 | 210.1 | -0.92% | 554 | 37,000 | 7,813,772 |
| 2024-03-26 | 214 | 212.5 | 214.15 | 210 | +0.50% | 463 | 30,400 | 6,446,322 |
| 2024-03-25 | 210 | 211.45 | 212.05 | 208.5 | +0.59% | 585 | 43,710 | 9,185,055 |
| 2024-03-22 | 213.8 | 210.2 | 215.5 | 210.1 | -1.25% | 676 | 38,600 | 8,212,800 |
| 2024-03-21 | 209 | 212.85 | 216.7 | 206.2 | +2.73% | 3566 | 292,390 | 62,330,172 |
| 2024-03-20 | 210 | 207.2 | 211.9 | 206.5 | -0.62% | 898 | 52,790 | 11,017,084 |
| 2024-03-19 | 212.1 | 208.5 | 218.2 | 208.5 | -1.70% | 1953 | 153,790 | 32,863,808 |
| 2024-03-18 | 211.6 | 212.1 | 214.85 | 211.05 | +0.28% | 550 | 33,570 | 7,159,624 |
| 2024-03-15 | 210 | 211.5 | 214.4 | 208.4 | +1.15% | 1035 | 84,640 | 17,987,349 |
| 2024-03-14 | 213 | 209.1 | 213.4 | 208.25 | -1.92% | 1190 | 68,120 | 14,359,354 |
| 2024-03-13 | 214.6 | 213.2 | 215.9 | 213.05 | -1.07% | 727 | 36,500 | 7,822,622 |
| 2024-03-12 | 217 | 215.5 | 217 | 213.5 | -0.35% | 1029 | 67,900 | 14,654,551 |
| 2024-03-11 | 217.5 | 216.25 | 219.4 | 216.1 | -0.05% | 639 | 48,940 | 10,649,771 |
| 2024-03-07 | 220 | 216.35 | 222.25 | 216.05 | -1.50% | 1214 | 85,200 | 18,685,884 |
| 2024-03-06 | 216.9 | 219.65 | 219.9 | 216 | +1.15% | 1571 | 128,740 | 28,009,877 |
| 2024-03-05 | 216.45 | 217.15 | 220 | 216 | -0.46% | 505 | 34,480 | 7,510,519 |
| 2024-03-04 | 217.3 | 218.15 | 220 | 216.4 | +0.90% | 1015 | 54,770 | 11,934,586 |
| 2024-03-01 | 218.5 | 216.2 | 218.65 | 213.4 | -1.12% | 995 | 65,300 | 14,104,909 |
| 2024-02-29 | 218.9 | 218.65 | 224 | 217.4 | +0.21% | 1375 | 126,490 | 27,894,448 |
| 2024-02-28 | 218.9 | 218.2 | 221.45 | 216.4 | +0.72% | 1217 | 86,200 | 18,878,026 |
| 2024-02-27 | 222.8 | 216.65 | 223.85 | 215.55 | -2.76% | 1190 | 66,680 | 14,648,898 |
| 2024-02-26 | 215 | 222.8 | 224.45 | 215 | +5.09% | 2188 | 177,420 | 39,211,325 |
| 2024-02-22 | 211.9 | 212 | 221.6 | 210 | +0.02% | 1956 | 126,840 | 27,393,985 |
| 2024-02-21 | 218.4 | 211.95 | 218.95 | 206 | -3.66% | 2122 | 142,250 | 30,150,993 |
| 2024-02-20 | 226 | 220 | 226 | 215.6 | -3.51% | 1636 | 134,980 | 29,821,422 |
| 2024-02-19 | 224 | 228 | 228 | 220.25 | +0.64% | 2873 | 186,370 | 41,826,365 |
| 2024-02-16 | 227 | 226.55 | 235.95 | 226 | +0.22% | 3147 | 285,190 | 65,892,364 |
| 2024-02-15 | 229.15 | 226.05 | 229.3 | 223.5 | -0.90% | 1365 | 74,810 | 16,933,911 |
| 2024-02-14 | 227.6 | 228.1 | 231.15 | 227.3 | +0.26% | 934 | 57,180 | 13,091,869 |
| 2024-02-13 | 229.9 | 227.5 | 232 | 227.3 | -0.42% | 1347 | 73,400 | 16,833,804 |
| 2024-02-12 | 234.45 | 228.45 | 235.5 | 225.1 | -2.29% | 3304 | 240,040 | 54,938,856 |
| 2024-02-09 | 240.4 | 233.8 | 242.4 | 232.55 | -2.75% | 2518 | 186,180 | 44,109,976 |
| 2024-02-08 | 237.5 | 240.4 | 241.95 | 236.75 | +1.43% | 2964 | 249,700 | 59,941,713 |
| 2024-02-07 | 239 | 237 | 239.9 | 236.7 | -0.11% | 1568 | 104,360 | 24,879,256 |
| 2024-02-06 | 235.4 | 237.25 | 238.5 | 235.05 | +0.27% | 843 | 69,610 | 16,475,089 |
| 2024-02-05 | 234.95 | 236.6 | 239.85 | 233.8 | +1.24% | 2088 | 177,480 | 42,180,650 |
| 2024-02-02 | 237.5 | 233.7 | 237.5 | 233 | +0.30% | 941 | 57,870 | 13,628,950 |
| 2024-02-01 | 237.05 | 233 | 241.5 | 231.8 | -1.69% | 2003 | 162,410 | 38,578,538 |
| 2024-01-31 | 235.35 | 237 | 239.7 | 235.3 | +0.85% | 1733 | 128,850 | 30,633,014 |
| 2024-01-30 | 234.75 | 235 | 239.05 | 233.9 | +0.13% | 1725 | 134,680 | 31,880,357 |
| 2024-01-29 | 236.9 | 234.7 | 239.2 | 233.1 | -0.30% | 1618 | 120,220 | 28,357,874 |
| 2024-01-26 | 233.85 | 235.4 | 235.8 | 230.25 | +0.68% | 1548 | 88,360 | 20,638,040 |
| 2024-01-25 | 240 | 233.8 | 240 | 231.3 | -1.79% | 1825 | 132,080 | 30,972,008 |
| 2024-01-24 | 238.05 | 238.05 | 242.45 | 237.1 | +0.42% | 2279 | 201,450 | 48,370,307 |
| 2024-01-23 | 239 | 237.05 | 242.1 | 236.75 | -0.71% | 1231 | 99,790 | 23,759,767 |
| 2024-01-22 | 238.3 | 238.75 | 244.9 | 237.45 | +0.65% | 2246 | 180,930 | 43,708,289 |
| 2024-01-19 | 242 | 237.2 | 242.95 | 236 | -1.94% | 1309 | 100,920 | 24,103,259 |
| 2024-01-18 | 239.05 | 241.9 | 248 | 238.4 | +1.19% | 3698 | 348,260 | 84,567,972 |
| 2024-01-17 | 240.6 | 239.05 | 245 | 236.55 | -0.64% | 3375 | 284,090 | 68,306,328 |
| 2024-01-16 | 235.55 | 240.6 | 240.85 | 230.05 | +2.14% | 3422 | 297,800 | 70,246,253 |
| 2024-01-15 | 239 | 235.55 | 245 | 235 | -0.97% | 3017 | 218,850 | 52,352,181 |
| 2024-01-12 | 234.5 | 237.85 | 242 | 234.1 | +1.62% | 3125 | 234,160 | 55,941,404 |
| 2024-01-11 | 232 | 234.05 | 245 | 231.4 | +1.15% | 8673 | 889,250 | 212,234,080 |
| 2024-01-10 | 231.65 | 231.4 | 233.6 | 227.5 | +0.37% | 1997 | 121,860 | 28,092,218 |
| 2024-01-09 | 227.7 | 230.55 | 235 | 225 | +2.47% | 3593 | 252,180 | 57,903,803 |
| 2024-01-08 | 219.05 | 225 | 230.75 | 218.55 | +3.05% | 5018 | 427,560 | 96,333,966 |
| 2024-01-05 | 224.55 | 218.35 | 224.55 | 213 | -1.06% | 1813 | 142,380 | 31,071,644 |
| 2024-01-04 | 217.45 | 220.7 | 225.95 | 216.1 | +2.18% | 5259 | 421,590 | 93,424,736 |
| 2024-01-03 | 205 | 216 | 217.85 | 205 | 0.00% | 3079 | 245,960 | 52,484,556 |