МТС (Мобильные ТелеСистемы)
MTSS
222.85 ₽ -0.22% ↓История котировок MTSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 203.25 | 210.65 | 211.95 | 203.25 | +4.28% | 21947 | 6,163,460 | 1,285,574,992 |
| 2024-12-28 | 196.2 | 202 | 202 | 196 | +3.06% | 16985 | 3,576,670 | 713,970,168 |
| 2024-12-27 | 196 | 196 | 197 | 195 | 0.00% | 13042 | 2,864,520 | 560,927,004 |
| 2024-12-26 | 197 | 196 | 198.35 | 194.05 | -0.23% | 20580 | 4,163,100 | 818,698,727 |
| 2024-12-25 | 194.75 | 196.45 | 196.85 | 191.7 | +0.85% | 29757 | 5,657,970 | 1,097,652,288 |
| 2024-12-24 | 193.5 | 194.8 | 201 | 190 | +0.62% | 25927 | 7,247,240 | 1,418,373,283 |
| 2024-12-23 | 197.1 | 193.6 | 201.5 | 187.2 | -0.82% | 43955 | 11,182,150 | 2,179,361,146 |
| 2024-12-20 | 171.35 | 195.2 | 198.65 | 168.9 | +13.99% | 72492 | 22,427,610 | 4,110,477,103 |
| 2024-12-19 | 166.35 | 171.25 | 172.5 | 165 | +2.73% | 35535 | 6,801,040 | 1,155,636,064 |
| 2024-12-18 | 164 | 166.7 | 167.1 | 162 | +1.71% | 15472 | 3,588,390 | 589,920,653 |
| 2024-12-17 | 164 | 163.9 | 167.15 | 162.25 | -0.64% | 16895 | 3,146,180 | 517,318,502 |
| 2024-12-16 | 170.5 | 164.95 | 170.6 | 162.25 | -3.43% | 28380 | 5,427,590 | 900,425,810 |
| 2024-12-13 | 168.65 | 170.8 | 171.6 | 167.75 | +1.27% | 13336 | 2,355,880 | 399,680,830 |
| 2024-12-12 | 169.85 | 168.65 | 171.8 | 167.6 | -0.59% | 16853 | 3,869,100 | 656,927,682 |
| 2024-12-11 | 170 | 169.65 | 170.7 | 166 | -0.35% | 21213 | 4,815,600 | 809,968,626 |
| 2024-12-10 | 174.35 | 170.25 | 174.35 | 170 | -2.27% | 13176 | 2,436,180 | 418,259,346 |
| 2024-12-09 | 175.5 | 174.2 | 176.7 | 169.2 | +0.06% | 17629 | 3,874,970 | 673,118,651 |
| 2024-12-06 | 171.3 | 174.1 | 176.9 | 170.6 | +1.78% | 18099 | 5,725,570 | 998,002,673 |
| 2024-12-05 | 166.15 | 171.05 | 171.6 | 164.7 | +2.95% | 20969 | 4,996,690 | 837,951,763 |
| 2024-12-04 | 171.85 | 166.15 | 172.9 | 164.1 | -3.32% | 23623 | 6,604,350 | 1,112,061,010 |
| 2024-12-03 | 177.25 | 171.85 | 177.85 | 171 | -3.32% | 17425 | 4,747,820 | 826,367,192 |
| 2024-12-02 | 182 | 177.75 | 184.8 | 175.75 | -2.15% | 20151 | 3,793,260 | 678,327,630 |
| 2024-11-29 | 177.55 | 181.65 | 183.5 | 175.5 | +2.31% | 14772 | 3,011,900 | 540,644,778 |
| 2024-11-28 | 175.4 | 177.55 | 178.7 | 172.1 | +1.23% | 14712 | 3,678,140 | 643,922,355 |
| 2024-11-27 | 170.05 | 175.4 | 175.5 | 164.05 | +3.24% | 24789 | 7,179,260 | 1,222,700,480 |
| 2024-11-26 | 170.15 | 169.9 | 177 | 168.05 | -0.70% | 30931 | 6,705,650 | 1,147,430,016 |
| 2024-11-25 | 177.35 | 171.1 | 177.4 | 170.6 | -3.17% | 24127 | 4,260,510 | 740,665,661 |
| 2024-11-22 | 180.5 | 176.7 | 180.55 | 176.1 | -1.86% | 16990 | 3,986,350 | 708,648,113 |
| 2024-11-21 | 183.35 | 180.05 | 184.5 | 175 | -1.88% | 32255 | 8,298,780 | 1,484,398,172 |
| 2024-11-20 | 186.6 | 183.5 | 187.5 | 181 | -1.61% | 35362 | 9,343,340 | 1,717,443,497 |
| 2024-11-19 | 196 | 186.5 | 196.95 | 186 | -4.90% | 28945 | 7,905,820 | 1,504,259,292 |
| 2024-11-18 | 194.5 | 196.1 | 201.3 | 193 | -1.03% | 13760 | 3,110,680 | 613,600,060 |
| 2024-11-15 | 196.8 | 198.15 | 198.15 | 192.95 | +1.20% | 9291 | 1,974,450 | 386,301,042 |
| 2024-11-14 | 197.8 | 195.8 | 199.95 | 194 | -1.29% | 11022 | 2,333,860 | 459,736,127 |
| 2024-11-13 | 198.15 | 198.35 | 202.05 | 197.45 | +0.38% | 11608 | 3,379,500 | 676,327,456 |
| 2024-11-12 | 203.55 | 197.6 | 203.6 | 197.6 | -3.02% | 11620 | 1,981,860 | 397,369,871 |
| 2024-11-11 | 201.75 | 203.75 | 204.35 | 198.7 | +2.77% | 21033 | 4,828,930 | 972,863,239 |
| 2024-11-08 | 192.4 | 198.25 | 198.55 | 192.1 | +3.34% | 21050 | 4,289,000 | 835,945,546 |
| 2024-11-07 | 190 | 191.85 | 192.45 | 188.4 | +1.27% | 17450 | 4,223,380 | 804,641,933 |
| 2024-11-06 | 187.95 | 189.45 | 193 | 186.95 | +1.61% | 21419 | 6,884,610 | 1,311,719,693 |
| 2024-11-05 | 187.8 | 186.45 | 187.8 | 184.55 | -0.29% | 9473 | 1,633,970 | 304,401,281 |
| 2024-11-02 | 185.75 | 187 | 187.5 | 184.95 | +0.84% | 5275 | 1,207,340 | 224,602,270 |
| 2024-11-01 | 183.45 | 185.45 | 186.75 | 182.2 | +1.70% | 10988 | 2,835,130 | 522,008,438 |
| 2024-10-31 | 185.1 | 182.35 | 185.2 | 181.6 | -1.49% | 22008 | 5,252,960 | 965,569,343 |
| 2024-10-30 | 187.7 | 185.1 | 190.45 | 184.8 | -0.80% | 22954 | 5,895,640 | 1,107,476,408 |
| 2024-10-29 | 188.85 | 186.6 | 189.1 | 184.65 | -1.22% | 20755 | 5,346,870 | 999,465,081 |
| 2024-10-28 | 192.1 | 188.9 | 192.5 | 186.4 | -2.43% | 26031 | 4,605,040 | 872,893,523 |
| 2024-10-25 | 197.55 | 193.6 | 199.25 | 191.2 | -2.17% | 30571 | 5,726,240 | 1,118,622,118 |
| 2024-10-24 | 197.85 | 197.9 | 199.8 | 195.5 | -0.23% | 24244 | 3,236,990 | 638,590,467 |
| 2024-10-23 | 200 | 198.35 | 200.75 | 197.1 | -1.20% | 13866 | 2,870,490 | 570,377,935 |
| 2024-10-22 | 205.25 | 200.75 | 205.35 | 200.15 | -2.17% | 12094 | 2,477,700 | 504,338,900 |
| 2024-10-21 | 204.45 | 205.2 | 205.9 | 204.05 | +0.37% | 8812 | 1,717,550 | 352,145,493 |
| 2024-10-18 | 204.95 | 204.45 | 205.1 | 203.3 | +0.17% | 8435 | 1,535,010 | 313,287,335 |
| 2024-10-17 | 206.25 | 204.1 | 207.25 | 203.95 | -1.04% | 8139 | 1,280,380 | 262,911,732 |
| 2024-10-16 | 208.1 | 206.25 | 210.55 | 205.3 | -0.58% | 11855 | 2,817,210 | 585,101,136 |
| 2024-10-15 | 206.4 | 207.45 | 208.45 | 204.7 | +0.61% | 13160 | 3,179,060 | 658,042,899 |
| 2024-10-14 | 205.5 | 206.2 | 206.4 | 202.5 | +0.32% | 14953 | 3,195,980 | 653,809,163 |
| 2024-10-11 | 205.95 | 205.55 | 206.45 | 204.55 | -0.19% | 7005 | 1,395,910 | 286,284,876 |
| 2024-10-10 | 205.85 | 205.95 | 207.65 | 204.95 | -0.31% | 12328 | 1,984,840 | 409,126,672 |
| 2024-10-09 | 206.65 | 206.6 | 206.9 | 204.65 | +0.36% | 11182 | 1,617,830 | 332,570,159 |
| 2024-10-08 | 204.75 | 205.85 | 207.8 | 203.45 | +0.15% | 13984 | 2,814,380 | 579,022,889 |
| 2024-10-07 | 206.9 | 205.55 | 208.25 | 202.8 | -0.89% | 13282 | 3,144,780 | 643,603,370 |
| 2024-10-04 | 207 | 207.4 | 208.25 | 204.8 | +0.53% | 8966 | 2,400,480 | 496,459,921 |
| 2024-10-03 | 204.65 | 206.3 | 207.05 | 199.75 | +0.73% | 23082 | 7,468,100 | 1,520,457,696 |
| 2024-10-02 | 209.4 | 204.8 | 213.6 | 204 | -1.68% | 36405 | 10,689,150 | 2,228,687,254 |
| 2024-10-01 | 206.8 | 208.3 | 209.7 | 205.7 | +0.82% | 22545 | 5,473,560 | 1,139,472,435 |
| 2024-09-30 | 207.05 | 206.6 | 209.55 | 204.8 | -0.05% | 20980 | 5,958,720 | 1,234,938,453 |
| 2024-09-27 | 207 | 206.7 | 208.65 | 206.05 | -0.05% | 12311 | 3,661,430 | 758,637,441 |
| 2024-09-26 | 205.95 | 206.8 | 207.75 | 203.3 | +0.29% | 17038 | 4,022,830 | 828,205,293 |
| 2024-09-25 | 210.3 | 206.2 | 210.6 | 204.3 | -1.62% | 25541 | 6,921,050 | 1,433,413,779 |
| 2024-09-24 | 205.8 | 209.6 | 210 | 204.05 | +2.07% | 24522 | 6,591,090 | 1,365,469,099 |
| 2024-09-23 | 205.6 | 205.35 | 208.4 | 204.55 | +0.27% | 26389 | 4,970,020 | 1,022,469,966 |
| 2024-09-20 | 207.9 | 204.8 | 209.75 | 203 | -0.78% | 18867 | 4,523,270 | 933,091,874 |
| 2024-09-19 | 205 | 206.4 | 208.65 | 203.8 | +0.73% | 27002 | 4,547,370 | 937,373,206 |
| 2024-09-18 | 209.7 | 204.9 | 210.4 | 204.15 | -2.22% | 21376 | 3,490,900 | 721,591,292 |
| 2024-09-17 | 208.15 | 209.55 | 212.15 | 203.6 | +0.99% | 27887 | 6,601,160 | 1,370,917,244 |
| 2024-09-16 | 197.05 | 207.5 | 208.5 | 195.55 | +5.87% | 38603 | 11,986,520 | 2,437,477,113 |
| 2024-09-13 | 195.8 | 196 | 196.95 | 187 | +0.36% | 32340 | 8,023,310 | 1,545,541,290 |
| 2024-09-12 | 196 | 195.3 | 196.5 | 191.6 | -0.46% | 30969 | 6,367,670 | 1,232,318,641 |
| 2024-09-11 | 198.4 | 196.2 | 200 | 195.1 | -1.38% | 23173 | 4,971,440 | 982,685,374 |
| 2024-09-10 | 200.1 | 198.95 | 203.55 | 196.65 | +0.03% | 44477 | 8,012,090 | 1,608,299,210 |
| 2024-09-09 | 194.8 | 198.9 | 200 | 194.15 | +2.76% | 24110 | 6,577,010 | 1,296,594,110 |
| 2024-09-06 | 195.45 | 193.55 | 196.6 | 192.85 | -0.39% | 16341 | 3,587,170 | 695,850,679 |
| 2024-09-05 | 192.5 | 194.3 | 199.7 | 191.4 | +1.54% | 25990 | 6,030,400 | 1,184,530,180 |
| 2024-09-04 | 189.3 | 191.35 | 193.05 | 187.55 | +1.08% | 15811 | 3,566,920 | 679,856,105 |
| 2024-09-03 | 186.95 | 189.3 | 193.2 | 183.35 | +1.83% | 31995 | 7,791,340 | 1,464,456,558 |
| 2024-09-02 | 191.7 | 185.9 | 191.7 | 184.1 | -3.03% | 33978 | 7,196,380 | 1,343,420,851 |
| 2024-08-30 | 198.4 | 191.7 | 198.55 | 190 | -3.26% | 31141 | 6,776,310 | 1,305,015,497 |
| 2024-08-29 | 195.45 | 198.15 | 199.35 | 195.2 | +0.79% | 21928 | 3,401,940 | 670,417,861 |
| 2024-08-28 | 198 | 196.6 | 198.4 | 193.75 | -0.63% | 21444 | 4,751,920 | 930,209,487 |
| 2024-08-27 | 201.3 | 197.85 | 202.55 | 197.25 | -1.64% | 19407 | 4,425,660 | 883,839,019 |
| 2024-08-26 | 199 | 201.15 | 201.95 | 196.25 | +2.97% | 32664 | 6,527,530 | 1,300,213,539 |
| 2024-08-23 | 195.5 | 195.35 | 200.5 | 193.3 | +0.18% | 49840 | 13,048,430 | 2,564,247,986 |
| 2024-08-22 | 206.8 | 195 | 207.4 | 194.5 | -5.87% | 43772 | 12,359,180 | 2,496,677,472 |
| 2024-08-21 | 212.5 | 207.15 | 213.95 | 206.2 | -2.66% | 31031 | 7,866,470 | 1,636,843,065 |
| 2024-08-20 | 216.5 | 212.8 | 217.15 | 212.65 | -1.71% | 16232 | 3,364,480 | 723,682,952 |
| 2024-08-19 | 218.85 | 216.5 | 219.65 | 215.9 | -1.01% | 14097 | 2,514,990 | 548,086,281 |
| 2024-08-16 | 222.6 | 218.7 | 223.55 | 218.3 | -1.75% | 11494 | 2,108,560 | 464,935,330 |
| 2024-08-15 | 222.75 | 222.6 | 223.6 | 221.3 | +0.04% | 6419 | 1,382,360 | 307,601,982 |
| 2024-08-14 | 225 | 222.5 | 227 | 220.95 | -1.09% | 11204 | 2,000,360 | 449,239,675 |
| 2024-08-13 | 222.2 | 224.95 | 224.95 | 222.1 | +1.08% | 9697 | 1,546,290 | 346,129,623 |
| 2024-08-12 | 222.5 | 222.55 | 222.6 | 220.25 | 0.00% | 8746 | 1,579,540 | 349,790,478 |
| 2024-08-09 | 223 | 222.55 | 224.25 | 221 | -0.29% | 7198 | 1,096,550 | 243,944,491 |
| 2024-08-08 | 224.3 | 223.2 | 225.85 | 222.45 | -0.13% | 8477 | 1,710,810 | 383,532,364 |
| 2024-08-07 | 223.3 | 223.5 | 225.8 | 218.35 | +0.56% | 22186 | 4,562,970 | 1,011,017,039 |
| 2024-08-06 | 221.4 | 222.25 | 224.3 | 219.3 | +0.89% | 15173 | 2,989,590 | 662,215,231 |
| 2024-08-05 | 223.05 | 220.3 | 223.8 | 217.5 | -2.09% | 29969 | 5,508,760 | 1,212,124,921 |
| 2024-08-02 | 226.45 | 225 | 227.35 | 223.7 | -0.64% | 20592 | 2,937,430 | 661,118,943 |
| 2024-08-01 | 230.9 | 226.45 | 230.9 | 225.95 | -1.52% | 17822 | 3,355,150 | 763,135,376 |
| 2024-07-31 | 227.3 | 229.95 | 231.3 | 225.05 | +1.14% | 20987 | 4,296,100 | 979,205,119 |
| 2024-07-30 | 225.9 | 227.35 | 228.8 | 222.55 | +1.00% | 27031 | 3,829,340 | 865,444,813 |
| 2024-07-29 | 229.9 | 225.1 | 229.9 | 223.5 | -2.47% | 24261 | 5,131,510 | 1,158,717,210 |
| 2024-07-26 | 237.5 | 230.8 | 238.5 | 229 | -2.94% | 42300 | 9,113,710 | 2,129,152,829 |
| 2024-07-25 | 240.1 | 237.8 | 244.55 | 234.85 | -0.85% | 25171 | 5,674,180 | 1,354,520,880 |
| 2024-07-24 | 239.35 | 239.85 | 240 | 237.55 | -0.04% | 28259 | 3,451,550 | 824,805,588 |
| 2024-07-23 | 239.5 | 239.95 | 240.4 | 236.7 | +0.19% | 9896 | 1,958,830 | 468,450,086 |
| 2024-07-22 | 239.7 | 239.5 | 242.75 | 236.45 | +0.52% | 26064 | 4,800,960 | 1,148,434,777 |
| 2024-07-19 | 229 | 238.25 | 238.6 | 227.5 | +4.04% | 32250 | 7,735,750 | 1,812,539,461 |
| 2024-07-18 | 222.4 | 229 | 229.5 | 221.6 | +2.83% | 27552 | 5,715,750 | 1,288,607,883 |
| 2024-07-17 | 220.85 | 222.7 | 225.75 | 218.6 | +0.84% | 38304 | 9,917,170 | 2,207,546,810 |
| 2024-07-16 | 235.9 | 220.85 | 235.9 | 217.1 | -15.25% | 109447 | 26,435,920 | 5,855,060,767 |
| 2024-07-15 | 270.65 | 260.6 | 272.75 | 259.75 | -3.64% | 63547 | 17,911,980 | 4,741,010,482 |
| 2024-07-12 | 276.6 | 270.45 | 279 | 267 | -2.15% | 84023 | 10,847,430 | 2,941,928,339 |
| 2024-07-11 | 265 | 276.4 | 278.4 | 259.15 | +4.42% | 89013 | 10,439,360 | 2,817,222,746 |
| 2024-07-10 | 280.9 | 264.7 | 281 | 263.55 | -5.53% | 59788 | 9,054,160 | 2,468,628,162 |
| 2024-07-09 | 290 | 280.2 | 290.1 | 279.2 | -3.30% | 52751 | 6,368,100 | 1,800,371,175 |
| 2024-07-08 | 290.05 | 289.75 | 291.35 | 288.35 | -0.05% | 16863 | 2,363,140 | 685,315,177 |
| 2024-07-05 | 288.55 | 289.9 | 292 | 286.6 | +0.47% | 16743 | 2,628,940 | 761,389,536 |
| 2024-07-04 | 292 | 288.55 | 293.1 | 288.45 | -1.25% | 19391 | 3,343,700 | 973,087,806 |
| 2024-07-03 | 295.4 | 292.2 | 296 | 292.1 | -1.02% | 16011 | 2,631,550 | 775,410,057 |
| 2024-07-02 | 297 | 295.2 | 297.2 | 292.45 | -0.42% | 20985 | 3,729,060 | 1,100,344,549 |
| 2024-07-01 | 291.15 | 296.45 | 296.5 | 290.3 | +1.91% | 19293 | 3,620,690 | 1,067,007,573 |
| 2024-06-28 | 293 | 290.9 | 293.25 | 288.7 | -0.38% | 14137 | 2,286,770 | 664,636,279 |
| 2024-06-27 | 291 | 292 | 293 | 287.55 | +0.52% | 13758 | 2,605,450 | 758,985,863 |
| 2024-06-26 | 293.3 | 290.5 | 293.5 | 289.45 | -0.68% | 13536 | 2,600,450 | 757,899,848 |
| 2024-06-25 | 290 | 292.5 | 294.25 | 287.6 | +1.14% | 25790 | 5,098,600 | 1,482,678,815 |
| 2024-06-24 | 286.5 | 289.2 | 290 | 285 | +1.12% | 11120 | 2,040,430 | 587,004,740 |
| 2024-06-21 | 289 | 286 | 291.15 | 285.5 | -1.38% | 10619 | 1,579,060 | 453,385,607 |
| 2024-06-20 | 285.1 | 290 | 290.7 | 281.4 | +2.11% | 28743 | 5,573,890 | 1,600,651,523 |
| 2024-06-19 | 286.65 | 284 | 290.15 | 279.3 | -0.92% | 19510 | 3,750,100 | 1,066,444,979 |
| 2024-06-18 | 290 | 286.65 | 290.55 | 284.65 | -1.09% | 11535 | 2,126,620 | 612,518,094 |
| 2024-06-17 | 293.15 | 289.8 | 293.55 | 289.35 | -1.02% | 9787 | 1,402,780 | 409,122,628 |
| 2024-06-14 | 290.9 | 292.8 | 294 | 288.25 | +0.65% | 10352 | 1,875,770 | 545,994,131 |
| 2024-06-13 | 280 | 290.9 | 291.4 | 275.85 | +0.92% | 17603 | 3,678,520 | 1,050,181,274 |
| 2024-06-11 | 290.5 | 288.25 | 290.5 | 284.3 | -0.59% | 18928 | 3,382,450 | 972,367,201 |
| 2024-06-10 | 296.7 | 289.95 | 297.55 | 287.4 | -2.01% | 19506 | 2,979,760 | 875,296,891 |
| 2024-06-07 | 293.5 | 295.9 | 298.1 | 292.3 | +0.96% | 18429 | 3,584,750 | 1,059,681,235 |
| 2024-06-06 | 292.5 | 293.1 | 294.15 | 291.5 | -0.02% | 7788 | 1,537,240 | 450,716,670 |
| 2024-06-05 | 296.5 | 293.15 | 298.7 | 291.05 | -1.20% | 15324 | 2,670,570 | 785,303,093 |
| 2024-06-04 | 287.85 | 296.7 | 297.85 | 286.1 | +3.42% | 20615 | 3,301,420 | 958,675,162 |
| 2024-06-03 | 283.2 | 286.9 | 289 | 280.5 | +1.40% | 28362 | 5,176,970 | 1,472,778,322 |
| 2024-05-31 | 291.8 | 282.95 | 294.95 | 280.7 | -3.41% | 27108 | 4,539,260 | 1,310,452,967 |
| 2024-05-30 | 299.4 | 292.95 | 299.95 | 291.75 | -2.04% | 16585 | 3,157,620 | 937,810,745 |
| 2024-05-29 | 300.25 | 299.05 | 301.5 | 295 | -0.60% | 22189 | 3,965,320 | 1,180,412,959 |
| 2024-05-28 | 301.45 | 300.85 | 304.45 | 299 | -0.22% | 15378 | 2,636,620 | 796,703,035 |
| 2024-05-27 | 304.1 | 301.5 | 305.95 | 300.2 | -0.85% | 24920 | 4,105,830 | 1,243,505,335 |
| 2024-05-24 | 306.9 | 304.1 | 308 | 302.05 | -0.77% | 17551 | 2,658,870 | 810,058,327 |
| 2024-05-23 | 307.65 | 306.45 | 308.35 | 303.55 | -0.36% | 21908 | 4,724,530 | 1,444,006,256 |
| 2024-05-22 | 308.05 | 307.55 | 310.45 | 306.05 | -0.15% | 35631 | 3,632,990 | 1,120,574,021 |
| 2024-05-21 | 310.45 | 308 | 310.45 | 304.7 | -0.55% | 28016 | 5,223,420 | 1,605,062,196 |
| 2024-05-20 | 311.95 | 309.7 | 312.05 | 309 | -0.51% | 20730 | 3,791,690 | 1,176,247,002 |
| 2024-05-17 | 312.9 | 311.3 | 313.05 | 311.05 | -0.42% | 12042 | 2,787,270 | 868,751,011 |
| 2024-05-16 | 313.25 | 312.6 | 313.5 | 311.2 | -0.14% | 14716 | 3,211,600 | 1,003,101,407 |
| 2024-05-15 | 312.35 | 313.05 | 313.2 | 311.55 | +0.30% | 21190 | 2,084,650 | 651,127,557 |
| 2024-05-14 | 313.65 | 312.1 | 313.85 | 310.7 | -0.32% | 13832 | 2,208,320 | 688,416,612 |
| 2024-05-13 | 313.1 | 313.1 | 315.3 | 312 | +0.30% | 31155 | 3,292,020 | 1,032,048,365 |
| 2024-05-10 | 310.75 | 312.15 | 312.8 | 310.75 | +0.47% | 9065 | 982,430 | 306,660,769 |
| 2024-05-08 | 308.7 | 310.7 | 311.55 | 308.2 | +0.73% | 18591 | 2,654,890 | 823,462,974 |
| 2024-05-07 | 308.1 | 308.45 | 309.1 | 307 | +0.11% | 14216 | 1,903,450 | 586,421,167 |
| 2024-05-06 | 308.9 | 308.1 | 309.85 | 306.55 | -0.24% | 20267 | 2,460,720 | 758,417,825 |
| 2024-05-03 | 309.65 | 308.85 | 309.75 | 307.3 | -0.32% | 13949 | 2,467,680 | 761,801,661 |
| 2024-05-02 | 310 | 309.85 | 311.9 | 309.6 | -0.03% | 26050 | 1,877,910 | 583,302,692 |
| 2024-04-30 | 311.35 | 309.95 | 313 | 309.6 | -0.50% | 7865 | 1,273,490 | 396,068,192 |
| 2024-04-29 | 312.95 | 311.5 | 313.45 | 309.45 | -0.29% | 15670 | 1,858,790 | 578,451,375 |
| 2024-04-27 | 310.4 | 312.4 | 313.5 | 307 | +0.76% | 41116 | 7,305,370 | 2,262,054,413 |
| 2024-04-26 | 310.5 | 310.05 | 314.7 | 303.95 | +0.21% | 45507 | 7,961,950 | 2,477,114,382 |
| 2024-04-25 | 309.95 | 309.4 | 311.25 | 307.25 | +0.08% | 33481 | 4,394,430 | 1,356,607,380 |
| 2024-04-24 | 312 | 309.15 | 312.05 | 306 | -0.59% | 41627 | 7,718,360 | 2,382,518,119 |
| 2024-04-23 | 320.1 | 311 | 322.6 | 308.4 | -2.77% | 59455 | 14,154,840 | 4,477,715,429 |
| 2024-04-22 | 319.6 | 319.85 | 320.4 | 318.6 | +0.52% | 21977 | 4,228,340 | 1,351,436,485 |
| 2024-04-19 | 319 | 318.2 | 321 | 317.25 | +0.47% | 23912 | 4,783,230 | 1,527,174,530 |
| 2024-04-18 | 317.55 | 316.7 | 318.45 | 313.05 | -0.36% | 21663 | 4,258,610 | 1,345,038,973 |
| 2024-04-17 | 320.2 | 317.85 | 321.5 | 315.05 | -0.61% | 34521 | 5,669,400 | 1,799,508,576 |
| 2024-04-16 | 311.5 | 319.8 | 321 | 310.65 | +2.71% | 62540 | 13,165,930 | 4,184,925,400 |
| 2024-04-15 | 305.75 | 311.35 | 312.5 | 305.75 | +2.12% | 37372 | 6,999,880 | 2,164,407,030 |
| 2024-04-12 | 309.5 | 304.9 | 309.8 | 303.1 | -0.52% | 29673 | 6,239,250 | 1,906,484,324 |
| 2024-04-11 | 303.85 | 306.5 | 306.65 | 301.9 | +1.11% | 15807 | 3,930,000 | 1,195,299,821 |
| 2024-04-10 | 301.7 | 303.15 | 305.4 | 301.05 | +0.50% | 19669 | 4,269,850 | 1,294,572,429 |
| 2024-04-09 | 304 | 301.65 | 304.1 | 301.15 | -0.58% | 12333 | 2,379,930 | 720,190,732 |
| 2024-04-08 | 301.3 | 303.4 | 304 | 300.6 | +0.93% | 17174 | 2,864,340 | 866,870,024 |
| 2024-04-05 | 299 | 300.6 | 303.05 | 299 | +0.55% | 10888 | 2,513,380 | 756,057,377 |
| 2024-04-04 | 303.25 | 298.95 | 303.9 | 298 | -1.26% | 18948 | 3,762,130 | 1,135,017,192 |
| 2024-04-03 | 300.75 | 302.75 | 304.35 | 300.4 | +0.70% | 16108 | 3,307,620 | 1,000,908,401 |
| 2024-04-02 | 301.8 | 300.65 | 302.25 | 298.7 | -0.23% | 17213 | 2,388,720 | 716,777,667 |
| 2024-04-01 | 299.25 | 301.35 | 302.5 | 299.05 | +1.19% | 22330 | 3,802,970 | 1,143,685,052 |
| 2024-03-29 | 299.7 | 297.8 | 299.7 | 295.3 | -0.27% | 21034 | 3,049,550 | 906,209,686 |
| 2024-03-28 | 299.85 | 298.6 | 301 | 297.05 | -0.27% | 20714 | 2,675,390 | 798,904,906 |
| 2024-03-27 | 297 | 299.4 | 299.9 | 296.55 | +1.10% | 25739 | 4,746,380 | 1,417,168,961 |
| 2024-03-26 | 290.4 | 296.15 | 296.75 | 288.9 | +2.03% | 19090 | 4,566,060 | 1,341,895,990 |
| 2024-03-25 | 289.15 | 290.25 | 292.5 | 285.35 | +0.40% | 21042 | 3,235,020 | 937,922,329 |
| 2024-03-22 | 292.9 | 289.1 | 293.5 | 288.05 | -1.18% | 23573 | 2,249,980 | 653,069,490 |
| 2024-03-21 | 293.75 | 292.55 | 294.75 | 289.75 | -0.09% | 15025 | 2,632,420 | 768,679,539 |
| 2024-03-20 | 288.7 | 292.8 | 296 | 288.7 | +1.35% | 24267 | 5,029,720 | 1,475,104,695 |
| 2024-03-19 | 291.85 | 288.9 | 292.75 | 287.85 | -1.13% | 23523 | 2,214,340 | 643,177,628 |
| 2024-03-18 | 294.4 | 292.2 | 295.5 | 291.5 | -0.75% | 15157 | 1,929,430 | 566,100,741 |
| 2024-03-15 | 291.8 | 294.4 | 294.85 | 291.3 | +0.89% | 10660 | 1,766,170 | 518,449,585 |
| 2024-03-14 | 296.5 | 291.8 | 296.95 | 290.15 | -1.52% | 20032 | 3,036,580 | 889,361,127 |
| 2024-03-13 | 294.6 | 296.3 | 297 | 292.25 | +0.90% | 24768 | 4,334,840 | 1,279,973,423 |
| 2024-03-12 | 290.85 | 293.65 | 295.05 | 289.35 | +0.93% | 13553 | 2,733,090 | 798,900,715 |
| 2024-03-11 | 291.45 | 290.95 | 292.5 | 289.9 | +0.07% | 19227 | 2,313,620 | 674,025,749 |
| 2024-03-07 | 288.9 | 290.75 | 291.4 | 288.8 | +0.66% | 14602 | 2,002,410 | 581,306,315 |
| 2024-03-06 | 291.35 | 288.85 | 291.35 | 287.5 | -0.45% | 16894 | 2,339,850 | 675,727,583 |
| 2024-03-05 | 291.95 | 290.15 | 292.9 | 288.65 | -0.46% | 26605 | 4,811,350 | 1,400,986,551 |
| 2024-03-04 | 290.65 | 291.5 | 293.25 | 290.6 | +0.29% | 19057 | 3,531,410 | 1,029,912,112 |
| 2024-03-01 | 291.5 | 290.65 | 292.5 | 288.3 | -0.09% | 19894 | 2,496,760 | 723,227,007 |
| 2024-02-29 | 284.6 | 290.9 | 291.25 | 283.95 | +2.25% | 27106 | 4,040,180 | 1,163,985,746 |
| 2024-02-28 | 282 | 284.5 | 285.3 | 282 | +0.92% | 20265 | 3,103,080 | 882,013,786 |
| 2024-02-27 | 282.45 | 281.9 | 283.45 | 280.5 | -0.05% | 15761 | 1,985,610 | 559,678,093 |
| 2024-02-26 | 279.95 | 282.05 | 282.55 | 279.7 | +1.26% | 13680 | 2,201,040 | 618,634,004 |
| 2024-02-22 | 278 | 278.55 | 280.5 | 277.65 | +0.20% | 11730 | 1,653,880 | 461,782,962 |
| 2024-02-21 | 274.85 | 278 | 280.1 | 272.85 | +1.09% | 23491 | 3,672,410 | 1,019,724,291 |
| 2024-02-20 | 279.3 | 275 | 279.65 | 272.6 | -1.56% | 14223 | 1,921,670 | 531,345,068 |
| 2024-02-19 | 279.9 | 279.35 | 281.3 | 278.3 | -0.20% | 17610 | 2,663,630 | 744,615,372 |
| 2024-02-16 | 280.9 | 279.9 | 283.6 | 279 | -0.39% | 17347 | 2,736,390 | 768,223,359 |
| 2024-02-15 | 283.6 | 281 | 284.35 | 280.85 | -0.79% | 11487 | 1,659,210 | 468,060,159 |
| 2024-02-14 | 280.95 | 283.25 | 283.5 | 280.9 | +0.84% | 13868 | 2,499,890 | 706,430,034 |
| 2024-02-13 | 277.15 | 280.9 | 283.35 | 275.5 | +1.35% | 20190 | 4,079,280 | 1,140,380,829 |
| 2024-02-12 | 278 | 277.15 | 279.4 | 276.95 | -0.20% | 14382 | 1,588,360 | 441,958,622 |
| 2024-02-09 | 275.8 | 277.7 | 278 | 274.4 | +0.74% | 12242 | 1,389,620 | 384,338,042 |
| 2024-02-08 | 277 | 275.65 | 277.1 | 274.9 | -0.54% | 11554 | 2,019,070 | 556,911,207 |
| 2024-02-07 | 279 | 277.15 | 279.25 | 276.5 | -0.63% | 10937 | 1,552,660 | 430,868,504 |
| 2024-02-06 | 280.6 | 278.9 | 280.95 | 277.35 | -0.32% | 12935 | 1,908,130 | 531,864,612 |
| 2024-02-05 | 275.6 | 279.8 | 281.4 | 275.1 | +1.52% | 23600 | 4,232,260 | 1,177,163,037 |
| 2024-02-02 | 275.5 | 275.6 | 277 | 274 | +0.18% | 7933 | 1,404,460 | 386,671,757 |
| 2024-02-01 | 274.7 | 275.1 | 276.65 | 274.4 | +0.11% | 9725 | 1,724,660 | 475,373,123 |
| 2024-01-31 | 273.05 | 274.8 | 275 | 272.6 | +0.71% | 16345 | 2,688,450 | 735,900,799 |
| 2024-01-30 | 273.8 | 272.85 | 274.5 | 272.05 | -0.27% | 19002 | 2,658,320 | 726,235,572 |
| 2024-01-29 | 271.5 | 273.6 | 273.95 | 271.15 | +1.03% | 22302 | 3,090,940 | 843,014,891 |
| 2024-01-26 | 269.85 | 270.8 | 271.2 | 268.2 | +0.61% | 19217 | 2,939,030 | 793,619,096 |
| 2024-01-25 | 269.25 | 269.15 | 269.85 | 266.2 | -0.04% | 21590 | 2,855,890 | 766,376,757 |
| 2024-01-24 | 266.6 | 269.25 | 272.8 | 266.6 | +1.43% | 37753 | 7,119,270 | 1,919,863,416 |
| 2024-01-23 | 264.55 | 265.45 | 266.55 | 263.95 | +0.42% | 13736 | 1,969,660 | 522,893,719 |
| 2024-01-22 | 263.5 | 264.35 | 264.9 | 262.4 | +0.57% | 11656 | 2,049,560 | 540,720,881 |
| 2024-01-19 | 264.4 | 262.85 | 264.85 | 262.25 | -0.57% | 16525 | 1,993,310 | 525,377,163 |
| 2024-01-18 | 264 | 264.35 | 265.45 | 263.65 | +0.15% | 10198 | 1,920,930 | 508,312,955 |
| 2024-01-17 | 265.4 | 263.95 | 266.3 | 263.65 | -0.55% | 10870 | 1,616,250 | 428,066,138 |
| 2024-01-16 | 267.65 | 265.4 | 267.65 | 264.6 | -0.52% | 12539 | 1,947,750 | 517,067,915 |
| 2024-01-15 | 267 | 266.8 | 268.9 | 264.7 | -0.02% | 18926 | 3,649,910 | 972,911,648 |
| 2024-01-12 | 262.9 | 266.85 | 268 | 262.5 | +1.56% | 16433 | 4,352,490 | 1,159,812,072 |
| 2024-01-11 | 264.05 | 262.75 | 265.95 | 261.75 | -0.36% | 15768 | 3,683,540 | 971,812,544 |
| 2024-01-10 | 261.35 | 263.7 | 264.5 | 259.8 | +0.90% | 19439 | 4,369,740 | 1,147,206,075 |
| 2024-01-09 | 254.7 | 261.35 | 263.55 | 254 | +2.69% | 29266 | 7,567,010 | 1,970,751,716 |
| 2024-01-08 | 252.35 | 254.5 | 256.25 | 250.4 | +1.15% | 14727 | 2,792,980 | 708,441,426 |
| 2024-01-05 | 250.7 | 251.6 | 252.8 | 250.05 | +0.48% | 8754 | 1,970,980 | 495,777,693 |
| 2024-01-04 | 250 | 250.4 | 250.95 | 248.3 | +0.08% | 10644 | 1,309,370 | 327,327,551 |
| 2024-01-03 | 248.5 | 250.2 | 250.9 | 248.5 | 0.00% | 6900 | 1,013,160 | 253,352,258 |