Мечел
MTLR
64.63 ₽ -0.54% ↓История котировок MTLR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 95.94 | 108.29 | 108.48 | 95.57 | +14.22% | 140530 | 67,826,358 | 6,891,743,298 |
| 2024-12-28 | 94.5 | 94.81 | 95.38 | 92.77 | +0.82% | 48270 | 20,282,772 | 1,908,316,141 |
| 2024-12-27 | 90.7 | 94.04 | 94.65 | 89.3 | +3.96% | 70521 | 31,365,122 | 2,879,783,765 |
| 2024-12-26 | 93.5 | 90.46 | 96.23 | 90.23 | -2.42% | 91434 | 39,699,542 | 3,712,858,100 |
| 2024-12-25 | 89.2 | 92.7 | 93.55 | 87.77 | +3.05% | 82338 | 41,955,592 | 3,799,952,497 |
| 2024-12-24 | 92.84 | 89.96 | 92.84 | 89.75 | -3.10% | 64360 | 26,591,642 | 2,425,091,520 |
| 2024-12-23 | 92.5 | 92.84 | 96.77 | 90.61 | +1.17% | 125255 | 55,892,880 | 5,211,211,604 |
| 2024-12-20 | 78.89 | 91.77 | 92.89 | 78.42 | +15.77% | 167895 | 79,993,320 | 7,015,876,107 |
| 2024-12-19 | 81 | 79.27 | 82.2 | 78.62 | -2.11% | 57210 | 26,179,251 | 2,102,279,373 |
| 2024-12-18 | 78.6 | 80.98 | 82.59 | 77.9 | +3.24% | 52464 | 24,264,096 | 1,937,739,795 |
| 2024-12-17 | 77.63 | 78.44 | 79.29 | 77.1 | +0.93% | 47349 | 19,081,399 | 1,490,882,060 |
| 2024-12-16 | 79.65 | 77.72 | 79.65 | 77.27 | -2.59% | 58370 | 23,620,075 | 1,851,466,967 |
| 2024-12-13 | 79.68 | 79.79 | 80.36 | 78.6 | -0.42% | 57493 | 26,045,925 | 2,071,108,225 |
| 2024-12-12 | 82.44 | 80.13 | 82.49 | 80.11 | -2.05% | 61587 | 27,266,119 | 2,208,615,631 |
| 2024-12-11 | 81.05 | 81.81 | 82.48 | 79.9 | +0.94% | 79648 | 37,051,686 | 3,016,720,844 |
| 2024-12-10 | 82.48 | 81.05 | 82.98 | 80 | -2.35% | 81809 | 42,111,558 | 3,428,665,665 |
| 2024-12-09 | 84.01 | 83 | 84.54 | 82.67 | 0.00% | 62399 | 22,405,130 | 1,872,700,597 |
| 2024-12-06 | 81.72 | 83 | 83.97 | 80.76 | +1.01% | 81869 | 39,422,201 | 3,241,690,567 |
| 2024-12-05 | 78.17 | 82.17 | 82.79 | 76.3 | +5.16% | 100139 | 55,014,162 | 4,361,442,100 |
| 2024-12-04 | 79.58 | 78.14 | 82.46 | 76.5 | -2.17% | 105158 | 51,058,940 | 4,069,165,508 |
| 2024-12-03 | 84.79 | 79.87 | 84.79 | 79.5 | -5.84% | 78185 | 38,372,202 | 3,131,566,553 |
| 2024-12-02 | 85.88 | 84.82 | 87.36 | 84.08 | -0.74% | 67159 | 28,715,522 | 2,460,764,372 |
| 2024-11-29 | 84.5 | 85.45 | 87.98 | 83 | +1.05% | 96000 | 46,471,067 | 3,990,153,324 |
| 2024-11-28 | 81.32 | 84.56 | 86.77 | 78.4 | +3.98% | 160836 | 86,951,141 | 7,143,529,279 |
| 2024-11-27 | 78.54 | 81.32 | 81.72 | 71.55 | +4.08% | 239472 | 130,113,024 | 9,877,753,774 |
| 2024-11-26 | 88.6 | 78.13 | 89.27 | 78 | -12.18% | 162939 | 74,887,641 | 6,184,811,534 |
| 2024-11-25 | 93.5 | 88.97 | 94 | 88.64 | -5.44% | 65683 | 23,357,129 | 2,122,674,827 |
| 2024-11-22 | 96 | 94.09 | 96.15 | 93.31 | -1.48% | 41353 | 16,652,759 | 1,570,512,898 |
| 2024-11-21 | 96.42 | 95.5 | 96.92 | 93.05 | -0.75% | 70107 | 30,834,891 | 2,921,886,062 |
| 2024-11-20 | 98.62 | 96.22 | 99.76 | 95.82 | -2.21% | 78227 | 30,289,035 | 2,946,482,542 |
| 2024-11-19 | 102.7 | 98.39 | 103.12 | 97.52 | -4.45% | 69941 | 28,662,522 | 2,857,778,378 |
| 2024-11-18 | 102.97 | 102.97 | 104.2 | 101.52 | -2.10% | 43845 | 13,990,423 | 1,443,191,781 |
| 2024-11-15 | 103.29 | 105.18 | 105.34 | 102.21 | +1.69% | 41576 | 16,671,530 | 1,727,781,704 |
| 2024-11-14 | 102.9 | 103.43 | 104.69 | 102.11 | +0.37% | 40994 | 15,830,245 | 1,637,682,011 |
| 2024-11-13 | 105 | 103.05 | 106.39 | 102.87 | -2.08% | 54717 | 22,498,379 | 2,359,186,481 |
| 2024-11-12 | 108.09 | 105.24 | 108.34 | 104.3 | -3.07% | 52879 | 20,624,707 | 2,195,785,626 |
| 2024-11-11 | 106.2 | 108.57 | 108.9 | 105.03 | +3.25% | 79099 | 29,711,510 | 3,180,508,224 |
| 2024-11-08 | 104.4 | 105.15 | 105.44 | 101.87 | +1.37% | 65666 | 27,155,511 | 2,815,890,241 |
| 2024-11-07 | 103 | 103.73 | 104.1 | 100.24 | +0.47% | 55438 | 24,984,015 | 2,552,161,592 |
| 2024-11-06 | 105 | 103.24 | 106.68 | 102.41 | +1.09% | 69930 | 30,867,116 | 3,218,026,926 |
| 2024-11-05 | 104.3 | 102.13 | 104.4 | 101.08 | -1.76% | 63969 | 19,502,866 | 2,001,993,571 |
| 2024-11-02 | 100.8 | 103.96 | 104.5 | 99.95 | +3.38% | 44322 | 14,739,483 | 1,498,884,760 |
| 2024-11-01 | 98.04 | 100.56 | 100.87 | 97.05 | +2.40% | 62933 | 24,563,168 | 2,432,657,275 |
| 2024-10-31 | 97.11 | 98.2 | 98.9 | 96 | +0.32% | 82242 | 35,965,198 | 3,499,328,255 |
| 2024-10-30 | 101.5 | 97.89 | 102.23 | 97.4 | -3.19% | 90966 | 41,180,827 | 4,101,244,144 |
| 2024-10-29 | 96.92 | 101.12 | 102.74 | 95.1 | +3.61% | 115882 | 45,606,863 | 4,486,543,576 |
| 2024-10-28 | 100.11 | 97.6 | 100.96 | 96.57 | -4.62% | 101400 | 43,644,034 | 4,323,911,440 |
| 2024-10-25 | 104.4 | 102.33 | 105 | 100.28 | -2.16% | 96333 | 48,571,839 | 4,970,870,149 |
| 2024-10-24 | 103.5 | 104.59 | 105.34 | 102.44 | +0.75% | 56123 | 19,632,461 | 2,036,843,427 |
| 2024-10-23 | 107.3 | 103.81 | 107.42 | 103.67 | -3.66% | 59741 | 20,957,837 | 2,212,223,559 |
| 2024-10-22 | 108.1 | 107.75 | 109.36 | 107.22 | -0.92% | 36020 | 12,046,825 | 1,305,092,248 |
| 2024-10-21 | 109.8 | 108.75 | 110.1 | 108.02 | -0.77% | 64365 | 17,112,157 | 1,864,637,966 |
| 2024-10-18 | 106.73 | 109.59 | 109.7 | 106.26 | +2.43% | 54696 | 18,125,934 | 1,957,956,293 |
| 2024-10-17 | 108.6 | 106.99 | 109.12 | 106.46 | -1.96% | 60155 | 22,669,151 | 2,438,770,876 |
| 2024-10-16 | 111.11 | 109.13 | 112.51 | 108.15 | -1.70% | 66239 | 24,885,254 | 2,738,795,118 |
| 2024-10-15 | 108.9 | 111.02 | 112.19 | 107.5 | +1.79% | 75016 | 28,557,713 | 3,152,625,849 |
| 2024-10-14 | 107.42 | 109.07 | 109.73 | 105.1 | +1.00% | 85061 | 27,444,322 | 2,945,294,143 |
| 2024-10-11 | 106.89 | 107.99 | 109 | 105 | +1.07% | 82863 | 31,926,491 | 3,401,704,934 |
| 2024-10-10 | 110.4 | 106.85 | 112.2 | 106.7 | -3.46% | 67960 | 25,403,692 | 2,771,676,841 |
| 2024-10-09 | 112.51 | 110.68 | 112.74 | 110.05 | -1.83% | 51907 | 21,290,185 | 2,370,250,238 |
| 2024-10-08 | 112.85 | 112.74 | 113.45 | 111.35 | -0.56% | 45707 | 18,697,341 | 2,101,713,334 |
| 2024-10-07 | 114.9 | 113.38 | 115.6 | 111.85 | -1.29% | 58740 | 22,665,209 | 2,569,029,967 |
| 2024-10-04 | 116.13 | 114.86 | 116.38 | 113.7 | -1.09% | 53860 | 22,183,904 | 2,551,989,954 |
| 2024-10-03 | 113.5 | 116.13 | 116.9 | 111.88 | +1.62% | 92525 | 41,134,251 | 4,681,574,430 |
| 2024-10-02 | 119.4 | 114.28 | 120.48 | 113.39 | -3.89% | 83232 | 34,244,500 | 3,987,983,725 |
| 2024-10-01 | 120.14 | 118.9 | 121.76 | 116.2 | -0.97% | 103357 | 42,777,235 | 5,063,138,984 |
| 2024-09-30 | 124.5 | 120.06 | 126.74 | 119.8 | -2.76% | 100798 | 36,444,961 | 4,539,955,397 |
| 2024-09-27 | 121.6 | 123.47 | 123.82 | 120.27 | +1.85% | 57231 | 21,979,911 | 2,690,912,143 |
| 2024-09-26 | 122 | 121.23 | 124.78 | 119.51 | -1.29% | 88695 | 40,788,109 | 4,975,664,660 |
| 2024-09-25 | 120.1 | 122.82 | 127.25 | 118.19 | +1.84% | 190601 | 90,191,780 | 11,090,164,333 |
| 2024-09-24 | 119.99 | 120.6 | 121.81 | 116.01 | +0.90% | 96480 | 41,775,804 | 4,967,774,365 |
| 2024-09-23 | 112.11 | 119.53 | 120.2 | 111.8 | +7.56% | 133757 | 55,902,244 | 6,511,874,672 |
| 2024-09-20 | 110.5 | 111.13 | 111.89 | 109.4 | +0.57% | 51812 | 18,310,663 | 2,028,843,367 |
| 2024-09-19 | 109.8 | 110.5 | 111.28 | 108.2 | +0.55% | 57585 | 20,468,626 | 2,251,365,266 |
| 2024-09-18 | 112.45 | 109.9 | 112.57 | 109.62 | -2.27% | 67261 | 29,085,523 | 3,220,709,171 |
| 2024-09-17 | 108.63 | 112.45 | 112.9 | 106.61 | +3.60% | 94594 | 35,062,772 | 3,840,200,049 |
| 2024-09-16 | 108.6 | 108.54 | 109.55 | 106.04 | +0.47% | 87919 | 33,918,971 | 3,659,952,105 |
| 2024-09-13 | 103.55 | 108.03 | 108.7 | 99.35 | +4.32% | 161848 | 78,897,305 | 8,159,244,867 |
| 2024-09-12 | 106.9 | 103.56 | 107.77 | 102.25 | -3.62% | 110607 | 50,897,117 | 5,291,434,479 |
| 2024-09-11 | 110.66 | 107.45 | 111.74 | 106.32 | -2.90% | 71640 | 33,326,778 | 3,656,724,586 |
| 2024-09-10 | 109.6 | 110.66 | 111.99 | 107.8 | +0.92% | 88121 | 38,547,906 | 4,229,316,769 |
| 2024-09-09 | 111.44 | 109.65 | 112.27 | 107.48 | -1.90% | 116456 | 42,786,332 | 4,704,538,417 |
| 2024-09-06 | 113.3 | 111.77 | 114.5 | 109.1 | -1.96% | 97189 | 41,782,177 | 4,647,610,792 |
| 2024-09-05 | 115.55 | 114 | 119.33 | 112.22 | -0.32% | 144930 | 63,692,882 | 7,399,271,379 |
| 2024-09-04 | 112.9 | 114.37 | 115 | 108.87 | +1.36% | 129400 | 50,787,322 | 5,678,032,812 |
| 2024-09-03 | 111.65 | 112.84 | 116.25 | 108.4 | +2.08% | 192490 | 74,437,328 | 8,382,010,190 |
| 2024-09-02 | 104.42 | 110.54 | 110.93 | 104.03 | +3.36% | 158666 | 67,268,492 | 7,244,723,947 |
| 2024-08-30 | 105.9 | 106.95 | 110 | 102.55 | +1.54% | 191678 | 86,373,544 | 9,182,023,140 |
| 2024-08-29 | 100.6 | 105.33 | 110.42 | 98.32 | +4.08% | 202454 | 95,317,938 | 9,779,564,998 |
| 2024-08-28 | 105.8 | 101.2 | 106.3 | 97.5 | -5.03% | 184675 | 93,468,328 | 9,477,464,590 |
| 2024-08-27 | 113.87 | 106.56 | 113.87 | 105.15 | -6.42% | 172379 | 71,942,114 | 7,825,836,588 |
| 2024-08-26 | 119.23 | 113.87 | 123.98 | 110.2 | -0.14% | 205636 | 83,690,247 | 9,487,240,119 |
| 2024-08-23 | 120.6 | 114.03 | 121.2 | 103.48 | -5.95% | 378540 | 162,785,051 | 18,234,893,329 |
| 2024-08-22 | 131.6 | 121.25 | 136.98 | 119.8 | -8.06% | 309163 | 104,946,759 | 13,528,260,247 |
| 2024-08-21 | 137.53 | 131.88 | 138.87 | 131.1 | -4.46% | 113383 | 31,475,574 | 4,219,844,688 |
| 2024-08-20 | 142.12 | 138.04 | 143.41 | 136.54 | -2.88% | 106148 | 27,479,739 | 3,826,487,303 |
| 2024-08-19 | 149.06 | 142.13 | 149.72 | 139.53 | -4.65% | 107061 | 26,263,744 | 3,784,999,141 |
| 2024-08-16 | 150.29 | 149.06 | 151.2 | 148 | -0.76% | 47689 | 11,421,317 | 1,701,922,681 |
| 2024-08-15 | 152.23 | 150.2 | 153.8 | 150 | -1.82% | 54527 | 11,851,816 | 1,794,216,738 |
| 2024-08-14 | 156.86 | 152.98 | 159.8 | 150.71 | -2.06% | 81400 | 18,178,987 | 2,829,105,504 |
| 2024-08-13 | 154.52 | 156.2 | 157.97 | 153.09 | +1.11% | 63141 | 12,018,914 | 1,871,270,611 |
| 2024-08-12 | 150.98 | 154.48 | 154.98 | 148.52 | +1.98% | 77060 | 18,383,852 | 2,790,205,947 |
| 2024-08-09 | 152 | 151.48 | 153.01 | 149.4 | -0.83% | 62992 | 13,823,584 | 2,086,994,069 |
| 2024-08-08 | 156.72 | 152.75 | 158.4 | 150.72 | -2.53% | 105585 | 25,581,026 | 3,964,018,311 |
| 2024-08-07 | 150.51 | 156.72 | 159.62 | 145 | +4.52% | 142371 | 36,103,466 | 5,504,968,772 |
| 2024-08-06 | 152.6 | 149.94 | 156.1 | 146.28 | -0.61% | 119365 | 26,861,672 | 4,046,358,680 |
| 2024-08-05 | 162.45 | 150.86 | 162.8 | 150.75 | -8.53% | 115651 | 22,368,007 | 3,488,559,298 |
| 2024-08-02 | 167.52 | 164.92 | 169.84 | 162.2 | -1.55% | 65645 | 14,067,721 | 2,318,591,915 |
| 2024-08-01 | 173 | 167.52 | 174.95 | 166.46 | -3.17% | 60270 | 10,213,707 | 1,739,489,645 |
| 2024-07-31 | 172.12 | 173 | 173.8 | 169.55 | +0.47% | 42451 | 7,121,209 | 1,222,802,610 |
| 2024-07-30 | 169.7 | 172.19 | 172.92 | 168.04 | +1.09% | 42024 | 6,404,056 | 1,095,001,554 |
| 2024-07-29 | 176 | 170.34 | 176.38 | 169.13 | -3.99% | 72172 | 13,403,146 | 2,299,361,428 |
| 2024-07-26 | 187.73 | 177.41 | 191.3 | 176 | -5.47% | 82856 | 14,298,420 | 2,611,435,715 |
| 2024-07-25 | 186.71 | 187.67 | 188.5 | 185.11 | +0.78% | 29962 | 5,402,588 | 1,010,045,003 |
| 2024-07-24 | 183.66 | 186.21 | 186.9 | 181.2 | +1.38% | 34117 | 4,970,944 | 918,350,423 |
| 2024-07-23 | 186.45 | 183.67 | 186.45 | 182.5 | -1.50% | 26826 | 4,272,865 | 784,637,069 |
| 2024-07-22 | 186.33 | 186.47 | 188.9 | 182.5 | +0.33% | 41110 | 6,361,762 | 1,183,175,912 |
| 2024-07-19 | 185 | 185.85 | 188 | 181.53 | +0.60% | 45628 | 8,462,470 | 1,565,868,376 |
| 2024-07-18 | 177.1 | 184.75 | 184.96 | 175.59 | +4.17% | 50078 | 9,635,669 | 1,734,993,161 |
| 2024-07-17 | 177.72 | 177.35 | 182.6 | 174.64 | -0.35% | 67973 | 11,268,597 | 2,013,131,527 |
| 2024-07-16 | 180.57 | 177.97 | 182.35 | 169.63 | -1.64% | 101765 | 19,758,076 | 3,460,639,427 |
| 2024-07-15 | 189 | 180.93 | 190.65 | 180.57 | -3.86% | 40935 | 6,572,056 | 1,208,592,978 |
| 2024-07-12 | 194 | 188.2 | 194.74 | 183.13 | -2.86% | 58003 | 10,315,609 | 1,936,482,856 |
| 2024-07-11 | 181 | 193.75 | 195 | 179.54 | +6.46% | 67184 | 11,025,122 | 2,088,635,730 |
| 2024-07-10 | 197 | 181.99 | 199 | 180.22 | -7.84% | 74864 | 13,461,339 | 2,569,801,089 |
| 2024-07-09 | 209 | 197.48 | 209.35 | 197.45 | -5.79% | 55845 | 9,005,004 | 1,829,038,219 |
| 2024-07-08 | 215 | 209.62 | 216.48 | 208.84 | -2.56% | 45702 | 7,013,255 | 1,491,024,562 |
| 2024-07-05 | 207.4 | 215.13 | 215.95 | 204.73 | +3.58% | 62353 | 10,727,785 | 2,270,083,647 |
| 2024-07-04 | 210.53 | 207.69 | 210.86 | 204.25 | -1.75% | 84679 | 10,233,736 | 2,125,251,572 |
| 2024-07-03 | 217.15 | 211.39 | 219.9 | 211.01 | -2.79% | 55063 | 10,924,203 | 2,358,642,777 |
| 2024-07-02 | 219.2 | 217.45 | 219.24 | 216.76 | -0.48% | 31254 | 3,423,719 | 746,054,442 |
| 2024-07-01 | 218.15 | 218.49 | 219.57 | 217.71 | +0.13% | 27199 | 4,590,719 | 1,001,860,678 |
| 2024-06-28 | 217.53 | 218.2 | 220 | 216.02 | +0.09% | 33893 | 5,227,978 | 1,139,989,467 |
| 2024-06-27 | 224.28 | 218.01 | 224.75 | 216.7 | -2.80% | 53406 | 9,493,909 | 2,080,161,884 |
| 2024-06-26 | 223.39 | 224.29 | 225.64 | 219.88 | +0.41% | 28713 | 4,859,000 | 1,084,134,648 |
| 2024-06-25 | 221.7 | 223.38 | 224.22 | 219.53 | +0.80% | 30229 | 5,415,217 | 1,199,479,569 |
| 2024-06-24 | 223.08 | 221.6 | 224.77 | 220.78 | -1.06% | 17396 | 2,207,734 | 491,543,229 |
| 2024-06-21 | 226.46 | 223.98 | 228.49 | 221.65 | -0.80% | 36868 | 5,580,265 | 1,259,729,092 |
| 2024-06-20 | 218.05 | 225.78 | 226 | 217.33 | +3.61% | 52173 | 6,383,781 | 1,416,598,887 |
| 2024-06-19 | 222.58 | 217.92 | 224.44 | 216.59 | -2.49% | 44514 | 6,817,213 | 1,500,591,840 |
| 2024-06-18 | 226 | 223.48 | 227.41 | 219.46 | -1.35% | 36379 | 7,515,544 | 1,685,281,190 |
| 2024-06-17 | 229.5 | 226.53 | 233.96 | 225.24 | -0.96% | 39021 | 5,804,707 | 1,333,611,595 |
| 2024-06-14 | 227.04 | 228.73 | 230.46 | 223.05 | +0.74% | 36031 | 4,900,335 | 1,110,784,311 |
| 2024-06-13 | 214.24 | 227.04 | 229 | 201.9 | +2.32% | 53023 | 8,957,873 | 1,977,860,983 |
| 2024-06-11 | 226.2 | 221.9 | 226.78 | 217.45 | -2.16% | 77783 | 13,281,983 | 2,941,821,434 |
| 2024-06-10 | 231.49 | 226.8 | 236.69 | 223.23 | -0.96% | 66995 | 11,570,194 | 2,686,942,801 |
| 2024-06-07 | 227.73 | 229 | 231.49 | 226.61 | +0.39% | 51078 | 8,565,934 | 1,964,474,398 |
| 2024-06-06 | 228.66 | 228.1 | 231.75 | 225 | +0.05% | 80977 | 15,077,067 | 3,444,688,100 |
| 2024-06-05 | 218.66 | 227.99 | 229.99 | 217.67 | +4.75% | 130782 | 31,726,504 | 7,160,031,338 |
| 2024-06-04 | 216.78 | 217.66 | 220.97 | 214.08 | +0.10% | 53801 | 8,838,117 | 1,918,032,081 |
| 2024-06-03 | 216 | 217.44 | 219 | 206.27 | +0.79% | 76024 | 13,834,128 | 2,940,559,264 |
| 2024-05-31 | 223 | 215.73 | 226.85 | 214.8 | -3.39% | 50329 | 8,040,986 | 1,770,485,087 |
| 2024-05-30 | 227.8 | 223.3 | 233.33 | 220.1 | -1.98% | 57331 | 8,558,829 | 1,935,910,840 |
| 2024-05-29 | 220 | 227.8 | 229.23 | 216.74 | +3.55% | 57075 | 7,751,140 | 1,718,220,050 |
| 2024-05-28 | 216 | 220 | 225.35 | 214.02 | +1.82% | 82437 | 12,851,637 | 2,838,947,114 |
| 2024-05-27 | 227 | 216.06 | 228.39 | 212.2 | -4.82% | 77098 | 13,912,055 | 3,047,405,847 |
| 2024-05-24 | 234.7 | 227 | 235.5 | 225.86 | -3.21% | 49581 | 7,476,528 | 1,718,014,705 |
| 2024-05-23 | 238.93 | 234.52 | 239.69 | 230.98 | -1.51% | 54029 | 7,449,068 | 1,753,193,329 |
| 2024-05-22 | 243.9 | 238.11 | 245.99 | 238.1 | -2.29% | 40696 | 6,161,172 | 1,496,233,796 |
| 2024-05-21 | 240.97 | 243.69 | 244.25 | 235.1 | +0.76% | 52272 | 7,443,214 | 1,788,596,190 |
| 2024-05-20 | 248.36 | 241.84 | 248.54 | 241.45 | -2.75% | 50711 | 5,737,227 | 1,399,216,809 |
| 2024-05-17 | 250 | 248.68 | 250.14 | 246.41 | -0.51% | 27287 | 2,956,284 | 733,502,745 |
| 2024-05-16 | 252.19 | 249.95 | 252.69 | 247.77 | -0.67% | 28658 | 3,650,083 | 911,759,123 |
| 2024-05-15 | 249.22 | 251.64 | 252.78 | 248.39 | +0.93% | 48802 | 4,330,446 | 1,088,828,560 |
| 2024-05-14 | 252.46 | 249.32 | 253.42 | 247.4 | -1.24% | 51037 | 5,390,124 | 1,342,287,116 |
| 2024-05-13 | 257.3 | 252.46 | 262.26 | 250.66 | -1.48% | 99804 | 13,801,485 | 3,540,610,220 |
| 2024-05-10 | 245.44 | 256.25 | 256.96 | 245.34 | +4.30% | 87643 | 11,958,309 | 3,012,154,958 |
| 2024-05-08 | 246 | 245.68 | 246.79 | 244.16 | -0.13% | 21790 | 2,664,276 | 653,833,005 |
| 2024-05-07 | 245.9 | 245.99 | 247.34 | 242.64 | +0.01% | 29353 | 4,027,064 | 989,718,057 |
| 2024-05-06 | 244.9 | 245.96 | 247.77 | 244 | +0.70% | 33537 | 5,065,740 | 1,246,131,713 |
| 2024-05-03 | 243.48 | 244.24 | 247.66 | 242.41 | +0.10% | 51555 | 8,664,080 | 2,124,054,975 |
| 2024-05-02 | 251.3 | 244 | 253.99 | 241.1 | -3.39% | 84469 | 11,426,136 | 2,815,126,215 |
| 2024-04-30 | 257.22 | 252.57 | 257.49 | 251.05 | -1.81% | 46304 | 6,832,760 | 1,732,779,392 |
| 2024-04-29 | 264.99 | 257.22 | 265.19 | 255.53 | -2.73% | 70133 | 10,525,095 | 2,720,352,746 |
| 2024-04-27 | 267.9 | 264.44 | 268.49 | 262.11 | -1.29% | 44653 | 7,384,079 | 1,955,163,107 |
| 2024-04-26 | 267.91 | 267.9 | 270.3 | 267 | -0.16% | 28418 | 3,743,911 | 1,005,328,014 |
| 2024-04-25 | 273 | 268.33 | 274.29 | 267.5 | -1.34% | 38831 | 4,486,803 | 1,210,612,807 |
| 2024-04-24 | 269.11 | 271.98 | 274.84 | 266.25 | +0.70% | 57691 | 8,837,206 | 2,401,816,124 |
| 2024-04-23 | 272.27 | 270.1 | 273.9 | 269 | -0.93% | 40072 | 4,573,174 | 1,237,893,521 |
| 2024-04-22 | 274.51 | 272.63 | 275.94 | 271.5 | -0.57% | 30056 | 3,762,234 | 1,028,997,518 |
| 2024-04-19 | 272 | 274.2 | 276.8 | 271.23 | +0.55% | 34334 | 3,563,769 | 977,951,052 |
| 2024-04-18 | 274.1 | 272.71 | 276.42 | 271.01 | -0.50% | 38749 | 4,138,671 | 1,127,686,635 |
| 2024-04-17 | 276.74 | 274.09 | 277.99 | 272 | -1.08% | 46202 | 4,950,834 | 1,359,576,892 |
| 2024-04-16 | 278.97 | 277.09 | 280.13 | 275.96 | -0.49% | 25625 | 3,108,493 | 863,454,367 |
| 2024-04-15 | 277.88 | 278.46 | 279.4 | 274.5 | +0.21% | 45862 | 4,597,948 | 1,273,145,581 |
| 2024-04-12 | 280.11 | 277.88 | 281.35 | 276.67 | -0.87% | 48901 | 5,492,514 | 1,527,671,712 |
| 2024-04-11 | 284.09 | 280.32 | 284.09 | 279.35 | -1.38% | 34486 | 4,062,497 | 1,142,924,135 |
| 2024-04-10 | 281 | 284.24 | 284.5 | 278.55 | +0.77% | 36422 | 4,738,046 | 1,336,080,933 |
| 2024-04-09 | 286 | 282.06 | 286.47 | 280.73 | -1.23% | 36142 | 4,320,796 | 1,224,488,514 |
| 2024-04-08 | 284.47 | 285.56 | 287.9 | 284.07 | +0.67% | 30762 | 3,449,987 | 986,174,480 |
| 2024-04-05 | 283.45 | 283.67 | 287.87 | 279.27 | -0.10% | 45703 | 5,928,618 | 1,683,697,554 |
| 2024-04-04 | 287.44 | 283.96 | 288.38 | 283.5 | -0.80% | 28869 | 3,351,988 | 956,281,109 |
| 2024-04-03 | 286 | 286.25 | 289.84 | 282.13 | +0.21% | 46582 | 5,665,921 | 1,616,089,439 |
| 2024-04-02 | 289.87 | 285.64 | 290.3 | 282.5 | -1.13% | 43449 | 6,457,139 | 1,849,677,905 |
| 2024-04-01 | 278.44 | 288.9 | 288.9 | 278.05 | +4.28% | 58409 | 8,366,254 | 2,375,560,028 |
| 2024-03-29 | 276.49 | 277.04 | 278.95 | 275.16 | +0.20% | 27962 | 3,541,959 | 981,676,175 |
| 2024-03-28 | 277.99 | 276.48 | 278.03 | 273.6 | -0.26% | 41489 | 5,151,458 | 1,420,072,335 |
| 2024-03-27 | 279.5 | 277.21 | 282.11 | 275.8 | -0.48% | 35820 | 4,405,268 | 1,226,063,140 |
| 2024-03-26 | 280 | 278.54 | 282.43 | 277.1 | -0.19% | 32439 | 4,089,377 | 1,143,299,031 |
| 2024-03-25 | 279.59 | 279.06 | 281.99 | 274.22 | -0.20% | 66309 | 8,822,694 | 2,453,623,341 |
| 2024-03-22 | 287.6 | 279.62 | 288.9 | 276.24 | -2.74% | 49177 | 7,931,445 | 2,238,994,796 |
| 2024-03-21 | 287.01 | 287.51 | 289.09 | 283.02 | +0.17% | 45058 | 6,979,008 | 1,995,333,121 |
| 2024-03-20 | 294.92 | 287.01 | 296.31 | 285.12 | -2.37% | 63545 | 9,607,268 | 2,782,921,519 |
| 2024-03-19 | 290.6 | 293.97 | 297.8 | 289.55 | +1.07% | 70599 | 11,654,057 | 3,431,071,572 |
| 2024-03-18 | 293.8 | 290.87 | 294.77 | 288.2 | -0.67% | 43116 | 5,498,568 | 1,602,800,623 |
| 2024-03-15 | 295 | 292.83 | 297.71 | 291.1 | -0.74% | 46183 | 5,730,223 | 1,686,247,746 |
| 2024-03-14 | 294.64 | 295 | 297.28 | 289.21 | +0.13% | 82248 | 13,109,233 | 3,852,132,962 |
| 2024-03-13 | 301 | 294.63 | 303.99 | 293.07 | -1.92% | 102910 | 14,833,754 | 4,425,520,506 |
| 2024-03-12 | 290.28 | 300.39 | 303.49 | 288.05 | +3.51% | 147112 | 22,396,075 | 6,645,125,086 |
| 2024-03-11 | 282 | 290.19 | 291.99 | 282 | +3.12% | 65092 | 7,390,710 | 2,111,705,724 |
| 2024-03-07 | 281.86 | 281.4 | 283.88 | 280.12 | -0.25% | 44776 | 4,396,680 | 1,238,796,852 |
| 2024-03-06 | 284.4 | 282.1 | 284.75 | 281.35 | -0.76% | 44419 | 4,604,824 | 1,302,199,118 |
| 2024-03-05 | 287.8 | 284.27 | 288 | 283.21 | -0.60% | 43471 | 5,210,273 | 1,484,446,214 |
| 2024-03-04 | 281.1 | 285.99 | 287.48 | 279.67 | +2.52% | 89325 | 12,694,442 | 3,614,985,567 |
| 2024-03-01 | 272 | 278.95 | 279.74 | 271.16 | +2.77% | 68913 | 9,307,660 | 2,563,793,418 |
| 2024-02-29 | 278.75 | 271.44 | 278.8 | 270.31 | -2.56% | 78359 | 10,233,086 | 2,812,161,953 |
| 2024-02-28 | 281.41 | 278.58 | 282.98 | 277 | -1.09% | 63436 | 9,307,189 | 2,608,360,175 |
| 2024-02-27 | 281 | 281.65 | 288.69 | 278.21 | +0.62% | 115430 | 18,988,454 | 5,377,876,412 |
| 2024-02-26 | 266.6 | 279.91 | 280.47 | 262.4 | +1.16% | 143089 | 20,999,449 | 5,748,055,835 |
| 2024-02-22 | 282.5 | 276.71 | 285.67 | 270.5 | -1.79% | 149290 | 31,704,688 | 8,768,782,489 |
| 2024-02-21 | 305.38 | 281.76 | 307.94 | 276.33 | -7.74% | 196684 | 33,668,319 | 9,771,596,996 |
| 2024-02-20 | 313.3 | 305.39 | 316.5 | 305.06 | -2.46% | 92071 | 14,076,314 | 4,383,731,130 |
| 2024-02-19 | 311.2 | 313.09 | 315.38 | 308.76 | +0.83% | 49863 | 5,714,779 | 1,787,212,276 |
| 2024-02-16 | 315.3 | 310.51 | 316.2 | 309.5 | -1.39% | 53503 | 6,607,610 | 2,066,553,063 |
| 2024-02-15 | 317.45 | 314.89 | 317.45 | 313.17 | -0.84% | 45014 | 5,557,489 | 1,750,005,246 |
| 2024-02-14 | 319 | 317.55 | 321.35 | 317.01 | -0.51% | 33201 | 4,518,086 | 1,441,670,518 |
| 2024-02-13 | 315.86 | 319.17 | 319.9 | 314.6 | +1.20% | 40468 | 5,185,453 | 1,646,612,989 |
| 2024-02-12 | 315.5 | 315.39 | 319.29 | 312.67 | +0.09% | 49543 | 5,428,371 | 1,715,077,572 |
| 2024-02-09 | 316.8 | 315.1 | 318.24 | 312 | -0.89% | 85593 | 9,594,124 | 3,023,573,591 |
| 2024-02-08 | 321.99 | 317.94 | 325.79 | 317.15 | -1.08% | 80909 | 10,551,723 | 3,393,848,896 |
| 2024-02-07 | 323 | 321.4 | 325.99 | 319.2 | -0.57% | 65545 | 7,875,779 | 2,533,876,787 |
| 2024-02-06 | 329.2 | 323.24 | 329.57 | 322.1 | -1.68% | 68942 | 9,452,357 | 3,075,733,523 |
| 2024-02-05 | 319.5 | 328.77 | 329 | 319 | +3.16% | 92618 | 15,639,794 | 5,089,067,212 |
| 2024-02-02 | 317.55 | 318.69 | 320.8 | 313.4 | +0.34% | 60398 | 9,288,524 | 2,947,216,113 |
| 2024-02-01 | 320.05 | 317.61 | 322.35 | 315.7 | -0.71% | 69465 | 9,210,603 | 2,937,362,516 |
| 2024-01-31 | 315.32 | 319.88 | 322.42 | 314.5 | +1.72% | 121582 | 21,217,586 | 6,774,280,004 |
| 2024-01-30 | 298 | 314.48 | 314.85 | 295.66 | +5.43% | 128110 | 18,093,408 | 5,568,037,377 |
| 2024-01-29 | 302.53 | 298.29 | 303.59 | 297.3 | -1.16% | 69758 | 7,106,627 | 2,127,604,279 |
| 2024-01-26 | 305 | 301.78 | 306.78 | 300.8 | -0.69% | 56051 | 7,423,228 | 2,250,162,440 |
| 2024-01-25 | 296.03 | 303.89 | 304.67 | 291.6 | +2.04% | 102782 | 14,311,419 | 4,273,836,095 |
| 2024-01-24 | 305.61 | 297.81 | 309.74 | 295.66 | -2.66% | 127825 | 18,313,629 | 5,513,528,170 |
| 2024-01-23 | 309.9 | 305.96 | 309.9 | 304.1 | -1.58% | 88412 | 10,851,938 | 3,328,103,559 |
| 2024-01-22 | 318.8 | 310.87 | 319.68 | 310.57 | -2.39% | 73429 | 8,687,752 | 2,732,273,144 |
| 2024-01-19 | 317.85 | 318.48 | 319 | 315.04 | +0.09% | 48101 | 5,422,062 | 1,717,183,789 |
| 2024-01-18 | 321 | 318.19 | 322.3 | 317.11 | -0.66% | 45521 | 5,097,134 | 1,628,244,885 |
| 2024-01-17 | 322.29 | 320.29 | 326.43 | 319.42 | -0.64% | 61496 | 8,666,004 | 2,799,588,129 |
| 2024-01-16 | 316 | 322.36 | 323.59 | 313.6 | +2.01% | 66869 | 8,954,924 | 2,852,459,607 |
| 2024-01-15 | 318.3 | 316 | 319.9 | 314.52 | -0.69% | 54929 | 5,982,028 | 1,892,973,480 |
| 2024-01-12 | 322.4 | 318.2 | 323.75 | 315.6 | -1.29% | 69241 | 8,599,879 | 2,747,167,734 |
| 2024-01-11 | 325.4 | 322.35 | 326.9 | 318.6 | -0.94% | 71178 | 11,022,840 | 3,555,732,121 |
| 2024-01-10 | 333 | 325.4 | 333.71 | 324.33 | -2.25% | 110011 | 8,127,257 | 2,670,642,014 |
| 2024-01-09 | 328 | 332.88 | 333.54 | 324.22 | +1.99% | 60941 | 8,029,246 | 2,641,464,138 |
| 2024-01-08 | 328.99 | 326.37 | 334.28 | 323.57 | -0.64% | 112755 | 12,827,944 | 4,222,663,734 |
| 2024-01-05 | 328 | 328.46 | 328.49 | 325 | +0.48% | 27840 | 3,683,364 | 1,204,347,798 |
| 2024-01-04 | 327.68 | 326.9 | 329.39 | 323.1 | +0.05% | 74690 | 10,175,769 | 3,317,989,885 |
| 2024-01-03 | 311.03 | 326.74 | 326.74 | 311.03 | 0.00% | 92618 | 12,429,476 | 3,991,271,026 |