Мечел
MTLRP
62.1 ₽ -1.11% ↓История котировок MTLRP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 114.55 | 126.75 | 127.7 | 114.5 | +10.75% | 20318 | 9,436,180 | 1,143,243,399 |
| 2024-12-28 | 109.05 | 114.45 | 115.45 | 107.6 | +4.95% | 13907 | 8,687,940 | 954,306,835 |
| 2024-12-27 | 103.7 | 109.05 | 109.4 | 102.9 | +5.16% | 16840 | 8,114,630 | 864,002,751 |
| 2024-12-26 | 103.75 | 103.7 | 108.5 | 102.85 | +0.39% | 23248 | 10,401,600 | 1,098,163,404 |
| 2024-12-25 | 95.6 | 103.3 | 104.7 | 94.7 | +6.71% | 17507 | 8,693,520 | 863,878,341 |
| 2024-12-24 | 97.35 | 96.8 | 98.9 | 95.75 | +0.05% | 13467 | 8,248,980 | 802,902,174 |
| 2024-12-23 | 95.15 | 96.75 | 100 | 92.55 | +4.54% | 22508 | 10,731,970 | 1,029,839,162 |
| 2024-12-20 | 81 | 92.55 | 93.3 | 80.5 | +13.91% | 33641 | 16,351,930 | 1,451,473,155 |
| 2024-12-19 | 83.15 | 81.25 | 83.95 | 80.6 | -1.69% | 9298 | 2,717,260 | 223,440,380 |
| 2024-12-18 | 80.65 | 82.65 | 84 | 80.15 | +2.61% | 7202 | 2,510,490 | 205,866,165 |
| 2024-12-17 | 80.1 | 80.55 | 81.6 | 79.55 | +0.56% | 6541 | 1,643,300 | 132,225,503 |
| 2024-12-16 | 82.55 | 80.1 | 82.55 | 79.5 | -3.03% | 8432 | 2,749,110 | 222,177,162 |
| 2024-12-13 | 82.75 | 82.6 | 83.25 | 81.4 | -0.18% | 6185 | 1,833,450 | 150,965,578 |
| 2024-12-12 | 85 | 82.75 | 85.2 | 82.55 | -2.01% | 6031 | 1,824,590 | 152,650,572 |
| 2024-12-11 | 83.3 | 84.45 | 84.95 | 81.9 | +1.08% | 9286 | 3,498,160 | 293,453,498 |
| 2024-12-10 | 84.65 | 83.55 | 84.9 | 81.5 | -1.71% | 12842 | 5,211,210 | 433,900,952 |
| 2024-12-09 | 86.05 | 85 | 86.7 | 84.5 | +0.71% | 8386 | 2,866,790 | 245,050,943 |
| 2024-12-06 | 83.75 | 84.4 | 85.35 | 82.25 | +0.54% | 8974 | 3,694,140 | 309,277,534 |
| 2024-12-05 | 79.35 | 83.95 | 84.6 | 77.85 | +5.80% | 14912 | 6,811,470 | 552,277,903 |
| 2024-12-04 | 81.6 | 79.35 | 83.9 | 77.75 | -2.82% | 12971 | 5,876,960 | 475,193,896 |
| 2024-12-03 | 86.65 | 81.65 | 86.8 | 81.1 | -5.77% | 11922 | 4,655,070 | 388,023,564 |
| 2024-12-02 | 88.5 | 86.65 | 89.65 | 85.8 | -0.97% | 8339 | 3,366,610 | 294,676,038 |
| 2024-11-29 | 86.55 | 87.5 | 90.1 | 84.35 | +1.10% | 11259 | 4,892,620 | 429,742,036 |
| 2024-11-28 | 82.55 | 86.55 | 88.6 | 79.65 | +4.03% | 19782 | 9,006,750 | 752,627,153 |
| 2024-11-27 | 80 | 83.2 | 83.5 | 73.8 | +3.55% | 36016 | 16,843,990 | 1,301,924,011 |
| 2024-11-26 | 89.95 | 80.35 | 90.6 | 80.25 | -10.92% | 27455 | 12,558,500 | 1,054,970,590 |
| 2024-11-25 | 95 | 90.2 | 95.4 | 90.1 | -5.45% | 10481 | 3,796,020 | 351,180,292 |
| 2024-11-22 | 98 | 95.4 | 98.1 | 95.15 | -2.65% | 13317 | 4,399,840 | 422,828,486 |
| 2024-11-21 | 99.45 | 98 | 99.6 | 95.35 | -1.26% | 18006 | 5,815,210 | 564,074,124 |
| 2024-11-20 | 101.8 | 99.25 | 101.9 | 98.2 | -1.93% | 13055 | 4,359,920 | 435,384,707 |
| 2024-11-19 | 105.3 | 101.2 | 105.85 | 98.15 | -4.30% | 13235 | 4,608,640 | 472,154,875 |
| 2024-11-18 | 105.75 | 105.75 | 107.15 | 104.65 | -1.99% | 5989 | 2,022,170 | 214,384,213 |
| 2024-11-15 | 106 | 107.9 | 107.95 | 105.35 | +1.70% | 4559 | 1,417,160 | 150,978,398 |
| 2024-11-14 | 106.45 | 106.1 | 108.15 | 104.8 | -0.33% | 6478 | 2,204,230 | 234,898,081 |
| 2024-11-13 | 107.95 | 106.45 | 109.45 | 106.3 | -1.39% | 6435 | 2,509,160 | 270,730,342 |
| 2024-11-12 | 111.1 | 107.95 | 111.1 | 107.35 | -2.84% | 6533 | 3,024,360 | 331,063,737 |
| 2024-11-11 | 110.9 | 111.1 | 111.9 | 108.5 | +1.97% | 10874 | 4,793,430 | 529,436,126 |
| 2024-11-08 | 107.2 | 108.95 | 109.15 | 103.8 | +2.35% | 10748 | 4,024,880 | 429,243,194 |
| 2024-11-07 | 105.05 | 106.45 | 107 | 101.8 | +0.76% | 9839 | 4,409,100 | 459,874,277 |
| 2024-11-06 | 105.8 | 105.65 | 108 | 104.7 | +1.64% | 11873 | 4,765,270 | 506,003,084 |
| 2024-11-05 | 106.05 | 103.95 | 106.5 | 102.9 | -1.93% | 8185 | 3,473,640 | 363,015,345 |
| 2024-11-02 | 102.65 | 106 | 106.7 | 101.85 | +3.52% | 6551 | 2,906,460 | 301,571,340 |
| 2024-11-01 | 99.95 | 102.4 | 102.7 | 98 | +2.81% | 10318 | 4,215,120 | 424,032,649 |
| 2024-10-31 | 98.45 | 99.6 | 100.1 | 96.7 | +0.81% | 16652 | 6,956,040 | 684,710,456 |
| 2024-10-30 | 102.9 | 98.8 | 103.95 | 98.7 | -3.47% | 18307 | 7,026,940 | 710,526,452 |
| 2024-10-29 | 98 | 102.35 | 104 | 95.7 | +4.28% | 30349 | 9,509,180 | 942,351,022 |
| 2024-10-28 | 102.5 | 98.15 | 103 | 97.6 | -5.67% | 17682 | 8,057,500 | 810,769,337 |
| 2024-10-25 | 106.4 | 104.05 | 108 | 102 | -2.30% | 17034 | 8,790,390 | 915,913,563 |
| 2024-10-24 | 106 | 106.5 | 107.5 | 103.65 | +0.05% | 9342 | 4,575,610 | 483,066,704 |
| 2024-10-23 | 109.25 | 106.45 | 109.25 | 105.6 | -2.61% | 7106 | 3,280,620 | 352,415,295 |
| 2024-10-22 | 108.8 | 109.3 | 110.5 | 108.3 | -0.05% | 5743 | 2,062,840 | 225,642,899 |
| 2024-10-21 | 110 | 109.35 | 110.95 | 108.65 | -0.05% | 17014 | 2,706,320 | 297,075,196 |
| 2024-10-18 | 108.8 | 109.4 | 110.5 | 106 | +0.92% | 10689 | 4,232,610 | 460,481,364 |
| 2024-10-17 | 111.7 | 108.4 | 111.9 | 108.4 | -3.08% | 13275 | 5,875,200 | 645,787,588 |
| 2024-10-16 | 113.35 | 111.85 | 115.45 | 110.5 | -1.84% | 9814 | 5,035,350 | 566,399,993 |
| 2024-10-15 | 111 | 113.95 | 114.7 | 109.6 | +2.24% | 10519 | 4,835,670 | 545,886,865 |
| 2024-10-14 | 109.75 | 111.45 | 112.2 | 107.25 | +0.22% | 16030 | 7,561,220 | 828,901,526 |
| 2024-10-11 | 111.4 | 111.2 | 112.5 | 108.2 | -0.18% | 12530 | 5,862,150 | 646,371,088 |
| 2024-10-10 | 115.4 | 111.4 | 116.45 | 111.25 | -3.51% | 10784 | 4,509,720 | 511,912,363 |
| 2024-10-09 | 117.65 | 115.45 | 117.85 | 114.5 | -1.87% | 7216 | 3,351,000 | 388,538,967 |
| 2024-10-08 | 117.25 | 117.65 | 118.5 | 116.1 | -0.30% | 4955 | 1,974,480 | 231,779,289 |
| 2024-10-07 | 119.6 | 118 | 120.2 | 116.75 | -1.13% | 7817 | 2,570,200 | 302,759,228 |
| 2024-10-04 | 120 | 119.35 | 120.8 | 117.6 | -0.38% | 7482 | 2,910,830 | 346,978,974 |
| 2024-10-03 | 118.15 | 119.8 | 120.35 | 115.45 | +1.01% | 14049 | 5,441,060 | 640,071,085 |
| 2024-10-02 | 123.55 | 118.6 | 124.65 | 117 | -4.12% | 12179 | 4,638,890 | 559,558,798 |
| 2024-10-01 | 124.45 | 123.7 | 126.05 | 120.65 | -0.92% | 14943 | 6,384,990 | 783,204,004 |
| 2024-09-30 | 128.4 | 124.85 | 132 | 124.55 | -2.04% | 16177 | 5,783,460 | 745,297,312 |
| 2024-09-27 | 125.2 | 127.45 | 127.9 | 124.2 | +1.84% | 9213 | 3,495,100 | 441,836,783 |
| 2024-09-26 | 125.85 | 125.15 | 128.7 | 123.5 | -1.77% | 14512 | 5,896,590 | 741,199,440 |
| 2024-09-25 | 126 | 127.4 | 132.55 | 123.35 | +1.19% | 31765 | 12,935,930 | 1,656,212,128 |
| 2024-09-24 | 124.9 | 125.9 | 126.3 | 120.1 | +1.53% | 17951 | 7,768,450 | 957,312,125 |
| 2024-09-23 | 115.85 | 124 | 124.45 | 115.7 | +7.55% | 16642 | 6,182,970 | 744,771,200 |
| 2024-09-20 | 112.15 | 115.3 | 115.4 | 112.15 | +1.95% | 6691 | 2,382,460 | 272,488,897 |
| 2024-09-19 | 112.5 | 113.1 | 114.5 | 111.6 | +0.53% | 8003 | 2,579,520 | 291,343,996 |
| 2024-09-18 | 115.55 | 112.5 | 116 | 112.25 | -2.81% | 12039 | 4,526,310 | 516,383,473 |
| 2024-09-17 | 113 | 115.75 | 116.55 | 110.3 | +2.48% | 13373 | 5,280,550 | 595,938,346 |
| 2024-09-16 | 111.85 | 112.95 | 113.85 | 108.5 | +2.12% | 14112 | 4,864,240 | 539,907,456 |
| 2024-09-13 | 107.8 | 110.6 | 111.8 | 101.6 | +2.60% | 32540 | 15,607,550 | 1,655,331,709 |
| 2024-09-12 | 112.5 | 107.8 | 113 | 106.8 | -4.18% | 13747 | 5,631,410 | 612,584,697 |
| 2024-09-11 | 116.9 | 112.5 | 117.8 | 111.5 | -3.52% | 10545 | 4,393,590 | 505,361,170 |
| 2024-09-10 | 116 | 116.6 | 118.45 | 114.2 | -0.04% | 11172 | 4,384,270 | 507,845,213 |
| 2024-09-09 | 117.5 | 116.65 | 119.45 | 114 | -0.72% | 15160 | 5,874,580 | 686,396,116 |
| 2024-09-06 | 118.9 | 117.5 | 118.95 | 113.2 | -1.26% | 16670 | 7,740,980 | 897,917,170 |
| 2024-09-05 | 118.6 | 119 | 125.75 | 115.6 | +1.19% | 28784 | 13,709,250 | 1,663,991,809 |
| 2024-09-04 | 114.45 | 117.6 | 117.8 | 111.5 | +3.25% | 20563 | 7,781,160 | 888,034,897 |
| 2024-09-03 | 113.3 | 113.9 | 118.25 | 111.45 | +0.53% | 29398 | 11,043,110 | 1,266,083,176 |
| 2024-09-02 | 110.05 | 113.3 | 113.45 | 107.3 | +2.16% | 25279 | 9,828,550 | 1,082,425,515 |
| 2024-08-30 | 112.5 | 110.9 | 114.9 | 106.55 | +0.50% | 34230 | 15,303,060 | 1,680,498,193 |
| 2024-08-29 | 107.5 | 110.35 | 115.9 | 101 | +3.86% | 49163 | 23,623,170 | 2,516,285,761 |
| 2024-08-28 | 111.65 | 106.25 | 111.85 | 100.55 | -5.81% | 42426 | 21,494,970 | 2,285,215,902 |
| 2024-08-27 | 123.4 | 112.8 | 123.4 | 112.45 | -8.14% | 29295 | 12,817,390 | 1,486,605,318 |
| 2024-08-26 | 130.2 | 122.8 | 132.55 | 120.35 | -1.92% | 28776 | 11,909,470 | 1,477,707,386 |
| 2024-08-23 | 130.95 | 125.2 | 131.8 | 113.7 | -4.61% | 58177 | 22,887,160 | 2,808,846,199 |
| 2024-08-22 | 140.5 | 131.25 | 146.9 | 127.95 | -6.62% | 53964 | 20,732,700 | 2,838,244,851 |
| 2024-08-21 | 146.3 | 140.55 | 147.15 | 140.05 | -3.86% | 21454 | 6,058,890 | 864,225,920 |
| 2024-08-20 | 152 | 146.2 | 152.9 | 145.8 | -3.82% | 15818 | 4,548,780 | 675,963,555 |
| 2024-08-19 | 155 | 152 | 156.9 | 148.1 | -1.59% | 18181 | 4,218,980 | 642,238,001 |
| 2024-08-16 | 156.75 | 154.45 | 158.45 | 153.75 | -1.47% | 10536 | 3,010,630 | 468,560,740 |
| 2024-08-15 | 157.95 | 156.75 | 158.85 | 155.3 | -0.79% | 12247 | 3,549,450 | 556,967,511 |
| 2024-08-14 | 163.8 | 158 | 166.5 | 156.8 | -3.54% | 18443 | 5,001,210 | 808,072,462 |
| 2024-08-13 | 162.05 | 163.8 | 164.6 | 159.9 | +1.11% | 12627 | 3,882,690 | 631,908,659 |
| 2024-08-12 | 156.2 | 162 | 163.5 | 154 | +2.89% | 24912 | 7,331,290 | 1,165,635,694 |
| 2024-08-09 | 158.65 | 157.45 | 160.4 | 155.95 | -1.32% | 11796 | 3,440,040 | 541,470,336 |
| 2024-08-08 | 163.55 | 159.55 | 164.85 | 157.85 | -2.15% | 13663 | 3,676,860 | 591,525,942 |
| 2024-08-07 | 160.8 | 163.05 | 166.7 | 155.05 | +2.16% | 22161 | 6,648,060 | 1,073,437,371 |
| 2024-08-06 | 164 | 159.6 | 167.85 | 157 | -1.30% | 20161 | 5,483,430 | 885,556,909 |
| 2024-08-05 | 169.95 | 161.7 | 170.75 | 160.05 | -6.40% | 22310 | 5,530,730 | 906,787,189 |
| 2024-08-02 | 175.6 | 172.75 | 176.9 | 169.85 | -1.51% | 15396 | 3,571,860 | 617,526,619 |
| 2024-08-01 | 179.45 | 175.4 | 182 | 174.4 | -2.26% | 14139 | 2,830,920 | 504,032,148 |
| 2024-07-31 | 183 | 179.45 | 183.5 | 176.5 | -1.21% | 14640 | 3,539,520 | 634,751,044 |
| 2024-07-30 | 180.5 | 181.65 | 182.85 | 176 | +0.14% | 12582 | 3,091,640 | 557,958,839 |
| 2024-07-29 | 190.05 | 181.4 | 190.95 | 179.55 | -5.62% | 17552 | 3,539,350 | 650,423,208 |
| 2024-07-26 | 201.25 | 192.2 | 208.3 | 190 | -4.28% | 24413 | 5,960,910 | 1,179,050,974 |
| 2024-07-25 | 200 | 200.8 | 201.9 | 198.55 | +0.40% | 3705 | 564,860 | 113,276,075 |
| 2024-07-24 | 199.55 | 200 | 201 | 196.5 | +0.23% | 6712 | 1,201,900 | 240,054,952 |
| 2024-07-23 | 204.7 | 199.55 | 204.75 | 197.3 | -2.16% | 8752 | 1,904,560 | 380,575,147 |
| 2024-07-22 | 205 | 203.95 | 208.75 | 199.75 | +0.52% | 13072 | 3,335,720 | 680,329,770 |
| 2024-07-19 | 204 | 202.9 | 205.8 | 198.55 | -0.73% | 12940 | 2,940,060 | 595,058,053 |
| 2024-07-18 | 193.4 | 204.4 | 204.8 | 191.7 | +5.61% | 13997 | 2,852,660 | 566,796,641 |
| 2024-07-17 | 194.1 | 193.55 | 197.75 | 188.05 | -0.28% | 21968 | 3,833,970 | 742,622,757 |
| 2024-07-16 | 197.2 | 194.1 | 199.5 | 183.65 | -2.14% | 30715 | 7,496,190 | 1,427,422,496 |
| 2024-07-15 | 202.25 | 198.35 | 204.85 | 196.3 | -1.93% | 11350 | 1,886,650 | 375,927,787 |
| 2024-07-12 | 209.3 | 202.25 | 214.9 | 199.5 | -3.30% | 13161 | 2,230,040 | 452,608,453 |
| 2024-07-11 | 199 | 209.15 | 210.5 | 197.75 | +5.95% | 15853 | 2,919,060 | 597,377,514 |
| 2024-07-10 | 214.05 | 197.4 | 215.85 | 192 | -8.46% | 17053 | 3,146,710 | 650,517,167 |
| 2024-07-09 | 225.8 | 215.65 | 225.8 | 213 | -4.28% | 12280 | 2,028,690 | 444,123,084 |
| 2024-07-08 | 231.7 | 225.3 | 233.35 | 225 | -2.74% | 7280 | 1,424,640 | 323,829,654 |
| 2024-07-05 | 230 | 231.65 | 235.45 | 221.7 | +0.24% | 20004 | 5,175,980 | 1,183,409,575 |
| 2024-07-04 | 239.2 | 231.1 | 240.15 | 228.9 | -3.47% | 15764 | 2,948,070 | 686,984,030 |
| 2024-07-03 | 245.5 | 239.4 | 248.9 | 239 | -2.48% | 9067 | 2,236,240 | 545,387,983 |
| 2024-07-02 | 250.6 | 245.5 | 250.75 | 244 | -1.60% | 5298 | 907,850 | 224,117,974 |
| 2024-07-01 | 248 | 249.5 | 251.4 | 244 | +1.42% | 8653 | 1,607,590 | 398,009,842 |
| 2024-06-28 | 244.85 | 246 | 247.85 | 243.05 | +0.59% | 4914 | 874,610 | 214,283,368 |
| 2024-06-27 | 247.2 | 244.55 | 247.2 | 242 | -1.37% | 11133 | 2,207,550 | 538,783,688 |
| 2024-06-26 | 240.4 | 247.95 | 248.5 | 237.5 | +4.07% | 19048 | 4,118,980 | 1,001,826,980 |
| 2024-06-25 | 228.6 | 238.25 | 239.85 | 227.2 | +4.22% | 13290 | 3,479,280 | 820,823,569 |
| 2024-06-24 | 231.05 | 228.6 | 234.3 | 226.7 | -1.47% | 5062 | 777,270 | 178,906,832 |
| 2024-06-21 | 240.4 | 232 | 243.55 | 231.05 | -3.11% | 10174 | 1,737,540 | 412,571,848 |
| 2024-06-20 | 225.9 | 239.45 | 240.8 | 224.55 | +5.55% | 16491 | 3,305,790 | 773,297,283 |
| 2024-06-19 | 233.1 | 226.85 | 238.05 | 224 | -3.12% | 10996 | 2,066,900 | 477,147,025 |
| 2024-06-18 | 240.8 | 234.15 | 241.25 | 232.4 | -3.10% | 6966 | 1,306,220 | 309,791,589 |
| 2024-06-17 | 248 | 241.65 | 248.8 | 240.2 | -1.93% | 6743 | 1,386,020 | 338,554,456 |
| 2024-06-14 | 245.45 | 246.4 | 252 | 241.45 | +0.39% | 9314 | 1,643,340 | 404,342,200 |
| 2024-06-13 | 216.5 | 245.45 | 248.5 | 202.05 | +3.59% | 14561 | 2,847,420 | 672,044,335 |
| 2024-06-11 | 242.15 | 236.95 | 242.95 | 233.2 | -2.55% | 21675 | 3,101,740 | 738,228,517 |
| 2024-06-10 | 247 | 243.15 | 258.15 | 237 | -1.34% | 22117 | 5,005,390 | 1,247,217,495 |
| 2024-06-07 | 235.85 | 246.45 | 247.7 | 235 | +4.69% | 17137 | 4,304,940 | 1,042,886,363 |
| 2024-06-06 | 228.3 | 235.4 | 238.05 | 226.15 | +3.11% | 22079 | 4,994,410 | 1,164,071,117 |
| 2024-06-05 | 226.5 | 228.3 | 240.4 | 219.1 | +0.79% | 44211 | 11,456,830 | 2,633,728,584 |
| 2024-06-04 | 217.85 | 226.5 | 229.25 | 212.15 | +4.33% | 13347 | 1,835,090 | 399,823,702 |
| 2024-06-03 | 220.3 | 217.1 | 224.3 | 200.05 | -1.56% | 26976 | 5,032,850 | 1,069,123,033 |
| 2024-05-31 | 228.45 | 220.55 | 229.6 | 218 | -2.76% | 13172 | 2,711,830 | 603,451,443 |
| 2024-05-30 | 231.75 | 226.8 | 233 | 225.35 | -2.01% | 7784 | 1,356,760 | 311,634,756 |
| 2024-05-29 | 226 | 231.45 | 231.7 | 222.15 | +2.10% | 8213 | 1,777,520 | 406,366,702 |
| 2024-05-28 | 222.7 | 226.7 | 232.6 | 216 | +1.75% | 19964 | 3,419,400 | 779,180,214 |
| 2024-05-27 | 239.95 | 222.8 | 239.95 | 220.7 | -6.23% | 15358 | 2,838,890 | 653,007,317 |
| 2024-05-24 | 243.3 | 237.6 | 244.15 | 237.5 | -2.58% | 9086 | 1,688,320 | 406,374,348 |
| 2024-05-23 | 250.1 | 243.9 | 250.1 | 243.25 | -2.65% | 6938 | 1,232,680 | 303,137,372 |
| 2024-05-22 | 248.4 | 250.55 | 252.5 | 245.5 | +1.21% | 6595 | 1,004,140 | 250,063,493 |
| 2024-05-21 | 250.95 | 247.55 | 254.3 | 242.1 | -1.61% | 13379 | 2,173,410 | 534,843,555 |
| 2024-05-20 | 262.75 | 251.6 | 262.75 | 249.3 | -4.26% | 16977 | 2,632,800 | 672,451,885 |
| 2024-05-17 | 264.95 | 262.8 | 264.95 | 261.9 | -0.74% | 5355 | 684,290 | 179,841,467 |
| 2024-05-16 | 267 | 264.75 | 268 | 263.6 | -0.81% | 3444 | 481,030 | 127,495,557 |
| 2024-05-15 | 264 | 266.9 | 267 | 263.35 | +1.27% | 5648 | 968,590 | 257,282,735 |
| 2024-05-14 | 267.05 | 263.55 | 268.1 | 262.65 | -1.46% | 4790 | 977,140 | 258,363,982 |
| 2024-05-13 | 272 | 267.45 | 274 | 265.05 | -1.64% | 9394 | 1,597,810 | 429,320,837 |
| 2024-05-10 | 262.95 | 271.9 | 272 | 262.95 | +3.34% | 7876 | 1,560,810 | 419,836,993 |
| 2024-05-08 | 265.65 | 263.1 | 265.65 | 261.05 | -0.62% | 5206 | 755,490 | 198,725,983 |
| 2024-05-07 | 265 | 264.75 | 268 | 262 | -0.15% | 4846 | 925,440 | 244,889,042 |
| 2024-05-06 | 265.1 | 265.15 | 270.6 | 264.7 | +0.30% | 6054 | 1,260,620 | 337,149,401 |
| 2024-05-03 | 265.45 | 264.35 | 269.55 | 263.6 | -0.43% | 5586 | 1,140,520 | 303,400,062 |
| 2024-05-02 | 272.6 | 265.5 | 276.25 | 262.95 | -2.73% | 16330 | 3,739,770 | 1,002,380,359 |
| 2024-04-30 | 271 | 272.95 | 275.2 | 268.1 | +0.50% | 6383 | 1,299,880 | 353,497,183 |
| 2024-04-29 | 278.1 | 271.6 | 280.7 | 270.2 | -2.06% | 16249 | 3,963,930 | 1,083,792,721 |
| 2024-04-27 | 292.6 | 277.3 | 294.85 | 275.95 | -5.25% | 15547 | 3,565,480 | 1,004,946,466 |
| 2024-04-26 | 295.2 | 292.65 | 297.1 | 292.2 | -0.59% | 5606 | 1,087,900 | 320,190,551 |
| 2024-04-25 | 303.75 | 294.4 | 304.25 | 291.05 | -2.58% | 10615 | 2,254,640 | 669,961,586 |
| 2024-04-24 | 296 | 302.2 | 306.55 | 293.8 | +1.68% | 14006 | 2,920,480 | 879,500,332 |
| 2024-04-23 | 300.5 | 297.2 | 302.45 | 293.5 | -1.11% | 9483 | 1,625,460 | 482,388,107 |
| 2024-04-22 | 301.15 | 300.55 | 303.6 | 298.85 | -0.63% | 6067 | 1,226,580 | 369,099,527 |
| 2024-04-19 | 303.4 | 302.45 | 308.1 | 301.25 | -0.30% | 6041 | 1,137,800 | 346,502,641 |
| 2024-04-18 | 302.6 | 303.35 | 306 | 297.35 | +0.08% | 11073 | 1,969,990 | 592,517,716 |
| 2024-04-17 | 306 | 303.1 | 307.15 | 302 | -0.96% | 7710 | 1,265,130 | 384,415,802 |
| 2024-04-16 | 309 | 306.05 | 309.15 | 305.45 | -0.42% | 4159 | 575,650 | 176,627,184 |
| 2024-04-15 | 312.35 | 307.35 | 312.35 | 305.05 | -1.88% | 9796 | 1,602,190 | 491,977,213 |
| 2024-04-12 | 309.8 | 313.25 | 314.9 | 305.5 | +1.06% | 8695 | 1,601,490 | 493,001,780 |
| 2024-04-11 | 314 | 309.95 | 314.45 | 307.4 | -1.29% | 7124 | 1,035,290 | 321,532,526 |
| 2024-04-10 | 317 | 314 | 317.6 | 309.95 | -0.95% | 7656 | 1,213,320 | 380,154,819 |
| 2024-04-09 | 320 | 317 | 320.5 | 316.1 | -0.88% | 5280 | 1,018,210 | 323,971,233 |
| 2024-04-08 | 319.2 | 319.8 | 321.95 | 315.55 | +0.19% | 6395 | 1,116,190 | 356,043,368 |
| 2024-04-05 | 318.35 | 319.2 | 321.4 | 314.25 | +0.27% | 6924 | 1,690,600 | 538,736,016 |
| 2024-04-04 | 321.8 | 318.35 | 322.5 | 317 | -0.81% | 5084 | 944,060 | 301,521,231 |
| 2024-04-03 | 320 | 320.95 | 325.95 | 312.55 | +0.38% | 12858 | 2,439,490 | 776,974,389 |
| 2024-04-02 | 325.2 | 319.75 | 326.4 | 318.65 | -1.68% | 10949 | 1,924,460 | 619,365,574 |
| 2024-04-01 | 307 | 325.2 | 325.9 | 307 | +6.08% | 16013 | 2,930,570 | 927,717,532 |
| 2024-03-29 | 307.85 | 306.55 | 309.95 | 303.35 | -0.47% | 5297 | 1,087,860 | 334,023,227 |
| 2024-03-28 | 303.8 | 308 | 309.95 | 301 | +1.67% | 9448 | 1,821,580 | 555,401,278 |
| 2024-03-27 | 307.4 | 302.95 | 308.75 | 302.5 | -1.45% | 6655 | 1,119,670 | 342,069,373 |
| 2024-03-26 | 310.4 | 307.4 | 311.75 | 304.05 | -0.65% | 6196 | 881,200 | 271,294,234 |
| 2024-03-25 | 308.4 | 309.4 | 314 | 302.3 | +0.32% | 13668 | 2,559,440 | 787,309,566 |
| 2024-03-22 | 320.65 | 308.4 | 321.5 | 305.2 | -3.79% | 16810 | 3,007,510 | 939,994,326 |
| 2024-03-21 | 324.6 | 320.55 | 326.4 | 317.35 | -1.35% | 12636 | 1,884,220 | 604,440,965 |
| 2024-03-20 | 332.3 | 324.95 | 334.95 | 322.45 | -2.21% | 8553 | 1,455,550 | 476,326,659 |
| 2024-03-19 | 328 | 332.3 | 336.75 | 325.45 | +1.11% | 13759 | 2,702,730 | 896,563,397 |
| 2024-03-18 | 333 | 328.65 | 334.7 | 326.5 | -1.01% | 6588 | 1,151,390 | 379,269,292 |
| 2024-03-15 | 337.8 | 332 | 341.35 | 330.1 | -1.62% | 8933 | 1,386,930 | 463,743,927 |
| 2024-03-14 | 332.75 | 337.45 | 339.15 | 326 | +1.41% | 12515 | 2,240,670 | 749,415,946 |
| 2024-03-13 | 339.15 | 332.75 | 346.95 | 331.15 | -1.87% | 16559 | 2,823,920 | 960,495,520 |
| 2024-03-12 | 330 | 339.1 | 341.15 | 324 | +2.93% | 26015 | 4,593,600 | 1,532,247,240 |
| 2024-03-11 | 323 | 329.45 | 329.8 | 323 | +2.30% | 19296 | 2,038,080 | 664,576,858 |
| 2024-03-07 | 323.55 | 322.05 | 329.3 | 320.15 | -0.53% | 12734 | 2,014,410 | 653,518,056 |
| 2024-03-06 | 323.4 | 323.75 | 325.3 | 320.4 | +0.43% | 11582 | 1,336,620 | 431,995,564 |
| 2024-03-05 | 323.55 | 322.35 | 324.4 | 319.4 | -0.37% | 5875 | 1,052,110 | 338,238,310 |
| 2024-03-04 | 324.8 | 323.55 | 329.95 | 321 | -0.19% | 12192 | 2,103,050 | 685,128,306 |
| 2024-03-01 | 317.6 | 324.15 | 326 | 316.6 | +1.52% | 13952 | 2,259,790 | 727,367,647 |
| 2024-02-29 | 333 | 319.3 | 333.25 | 316.1 | -3.97% | 22005 | 4,129,590 | 1,339,530,224 |
| 2024-02-28 | 328.65 | 332.5 | 337.5 | 320.15 | +1.22% | 23475 | 4,136,230 | 1,366,509,471 |
| 2024-02-27 | 347.75 | 328.5 | 351.9 | 325.5 | -5.26% | 35190 | 6,360,730 | 2,137,482,308 |
| 2024-02-26 | 343.9 | 346.75 | 351.85 | 342.6 | -3.49% | 25792 | 4,749,680 | 1,644,201,305 |
| 2024-02-22 | 353 | 359.3 | 365 | 347.6 | +1.17% | 24445 | 4,511,940 | 1,603,284,659 |
| 2024-02-21 | 385.95 | 355.15 | 385.95 | 352 | -7.99% | 35468 | 7,699,120 | 2,821,473,010 |
| 2024-02-20 | 390.9 | 386 | 406.3 | 385 | -1.51% | 23943 | 4,352,330 | 1,719,322,691 |
| 2024-02-19 | 399.5 | 391.9 | 399.55 | 391.7 | -1.48% | 8885 | 1,083,520 | 427,785,591 |
| 2024-02-16 | 399.4 | 397.8 | 403.4 | 393.4 | -0.56% | 8272 | 1,056,870 | 421,112,114 |
| 2024-02-15 | 401.5 | 400.05 | 404 | 398.45 | -0.24% | 5761 | 647,380 | 259,156,689 |
| 2024-02-14 | 401.75 | 401 | 405 | 398.1 | -0.17% | 5631 | 816,330 | 327,888,949 |
| 2024-02-13 | 401 | 401.7 | 406.15 | 399.45 | +0.56% | 5007 | 672,340 | 270,565,403 |
| 2024-02-12 | 405.9 | 399.45 | 407.5 | 398 | -1.35% | 7015 | 988,490 | 397,613,331 |
| 2024-02-09 | 398.45 | 404.9 | 405.75 | 391 | +1.15% | 12839 | 1,662,160 | 663,795,642 |
| 2024-02-08 | 409.3 | 400.3 | 411.85 | 397.6 | -2.02% | 9839 | 1,604,730 | 650,341,052 |
| 2024-02-07 | 407 | 408.55 | 413 | 402.55 | +0.83% | 8060 | 1,331,500 | 542,890,797 |
| 2024-02-06 | 407.3 | 405.2 | 410.45 | 402 | -0.26% | 8737 | 1,155,560 | 467,842,738 |
| 2024-02-05 | 402.25 | 406.25 | 410.65 | 401.65 | +1.15% | 16516 | 2,322,340 | 944,622,348 |
| 2024-02-02 | 395 | 401.65 | 403.6 | 390.8 | +1.67% | 14378 | 2,597,490 | 1,037,954,213 |
| 2024-02-01 | 404.8 | 395.05 | 408.4 | 392.3 | -2.22% | 22522 | 3,478,760 | 1,391,113,417 |
| 2024-01-31 | 388 | 404 | 405.9 | 385.5 | +5.07% | 33394 | 5,508,940 | 2,196,683,107 |
| 2024-01-30 | 364 | 384.5 | 386.5 | 363.25 | +5.63% | 17673 | 2,554,420 | 965,558,825 |
| 2024-01-29 | 364.8 | 364 | 366 | 359.6 | +0.10% | 5527 | 790,520 | 286,889,612 |
| 2024-01-26 | 365.5 | 363.65 | 368.5 | 360.05 | -0.51% | 8208 | 1,362,060 | 495,281,319 |
| 2024-01-25 | 351.25 | 365.5 | 366.6 | 343.1 | +4.06% | 14856 | 2,572,200 | 916,608,093 |
| 2024-01-24 | 357.45 | 351.25 | 361.9 | 341.7 | -1.73% | 19380 | 3,501,390 | 1,223,886,740 |
| 2024-01-23 | 360.5 | 357.45 | 360.8 | 354.2 | -1.16% | 8966 | 1,435,580 | 513,527,214 |
| 2024-01-22 | 373.65 | 361.65 | 373.65 | 361.25 | -2.39% | 12640 | 1,027,370 | 375,819,011 |
| 2024-01-19 | 366.2 | 370.5 | 371.25 | 364.2 | +0.93% | 6991 | 755,130 | 278,004,834 |
| 2024-01-18 | 362.45 | 367.1 | 369.1 | 361.75 | +0.87% | 8691 | 757,830 | 278,274,381 |
| 2024-01-17 | 370.3 | 363.95 | 372.35 | 362.2 | -1.52% | 6345 | 821,270 | 301,093,539 |
| 2024-01-16 | 362.75 | 369.55 | 372.3 | 359.1 | +1.41% | 11639 | 1,496,920 | 551,379,105 |
| 2024-01-15 | 366 | 364.4 | 368.2 | 363 | -0.31% | 6842 | 790,160 | 289,184,303 |
| 2024-01-12 | 371.25 | 365.55 | 374.3 | 364.65 | -1.54% | 7983 | 1,166,020 | 429,501,947 |
| 2024-01-11 | 370 | 371.25 | 376.5 | 362.2 | +0.75% | 14390 | 2,079,440 | 768,905,421 |
| 2024-01-10 | 381.9 | 368.5 | 381.9 | 367.05 | -3.01% | 10520 | 1,365,900 | 509,834,702 |
| 2024-01-09 | 375.8 | 379.95 | 382 | 375 | +1.33% | 6866 | 1,123,040 | 425,687,026 |
| 2024-01-08 | 381.9 | 374.95 | 383.6 | 373.5 | -1.11% | 7036 | 1,036,990 | 392,617,808 |
| 2024-01-05 | 379.1 | 379.15 | 379.9 | 373 | +0.01% | 4154 | 634,230 | 238,835,155 |
| 2024-01-04 | 385 | 379.1 | 387.45 | 376.3 | -1.33% | 8071 | 1,114,900 | 424,140,947 |
| 2024-01-03 | 374.95 | 384.2 | 386 | 370.45 | 0.00% | 10197 | 1,856,990 | 706,571,312 |