Нижнекамскнефтехим
NKNC
72.1 ₽ +1.55% ↑История котировок NKNC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 88.75 | 90 | 90.5 | 88.75 | +1.41% | 561 | 96,550 | 8,693,544 |
| 2024-12-28 | 87.8 | 88.75 | 89.8 | 87.45 | +1.54% | 361 | 88,710 | 7,872,977 |
| 2024-12-27 | 88.65 | 87.4 | 89.1 | 87.35 | -1.96% | 486 | 87,180 | 7,702,235 |
| 2024-12-26 | 87.75 | 89.15 | 89.65 | 87.75 | +0.85% | 476 | 87,720 | 7,793,104 |
| 2024-12-25 | 88.45 | 88.4 | 88.85 | 85.85 | +0.57% | 292 | 39,880 | 3,503,100 |
| 2024-12-24 | 89 | 87.9 | 89.25 | 87.05 | -0.40% | 440 | 63,170 | 5,564,776 |
| 2024-12-23 | 87.65 | 88.25 | 89.7 | 86.65 | +0.57% | 721 | 137,030 | 12,145,485 |
| 2024-12-20 | 84.4 | 87.75 | 88.7 | 84.25 | +3.85% | 626 | 112,540 | 9,783,116 |
| 2024-12-19 | 84.55 | 84.5 | 85.75 | 84.25 | -0.06% | 228 | 30,620 | 2,597,462 |
| 2024-12-18 | 85.1 | 84.55 | 85.15 | 83.75 | -0.29% | 249 | 53,770 | 4,528,550 |
| 2024-12-17 | 85.6 | 84.8 | 86.15 | 84.5 | -1.05% | 283 | 62,900 | 5,356,781 |
| 2024-12-16 | 87.95 | 85.7 | 87.95 | 85.15 | -2.61% | 307 | 45,100 | 3,882,710 |
| 2024-12-13 | 88.55 | 88 | 88.7 | 87.2 | -0.68% | 224 | 43,470 | 3,830,079 |
| 2024-12-12 | 87.05 | 88.6 | 89.05 | 86.6 | +0.62% | 605 | 75,840 | 6,720,241 |
| 2024-12-11 | 83.8 | 88.05 | 89.8 | 82.05 | +4.95% | 823 | 161,290 | 14,057,256 |
| 2024-12-10 | 83.85 | 83.9 | 84.2 | 83.4 | -0.24% | 185 | 23,580 | 1,974,691 |
| 2024-12-09 | 82.95 | 84.1 | 84.4 | 82.75 | +1.45% | 357 | 41,500 | 3,482,391 |
| 2024-12-06 | 82.45 | 82.9 | 83.4 | 82.4 | +0.73% | 192 | 20,570 | 1,706,902 |
| 2024-12-05 | 80.8 | 82.3 | 82.8 | 79.05 | +0.43% | 309 | 47,840 | 3,893,778 |
| 2024-12-04 | 81.75 | 81.95 | 83.45 | 80.45 | +1.05% | 353 | 58,620 | 4,802,229 |
| 2024-12-03 | 80.75 | 81.1 | 83.6 | 80 | +0.43% | 450 | 43,470 | 3,528,149 |
| 2024-12-02 | 79.8 | 80.75 | 80.85 | 79.8 | +1.19% | 228 | 41,570 | 3,347,034 |
| 2024-11-29 | 78.2 | 79.8 | 80.7 | 78.05 | +1.20% | 324 | 30,000 | 2,391,683 |
| 2024-11-28 | 78.8 | 78.85 | 79.95 | 78.35 | +0.83% | 301 | 22,060 | 1,743,916 |
| 2024-11-27 | 76.8 | 78.2 | 78.25 | 74.55 | +1.76% | 589 | 55,680 | 4,248,684 |
| 2024-11-26 | 80 | 76.85 | 80.1 | 76.1 | -3.76% | 649 | 75,820 | 5,950,270 |
| 2024-11-25 | 81.25 | 79.85 | 81.85 | 79.4 | -2.20% | 465 | 30,470 | 2,459,282 |
| 2024-11-22 | 79.85 | 81.65 | 84.6 | 79.85 | +2.32% | 609 | 56,340 | 4,592,626 |
| 2024-11-21 | 81.75 | 79.8 | 82 | 79.8 | -2.39% | 630 | 51,460 | 4,137,984 |
| 2024-11-20 | 81.4 | 81.75 | 82.1 | 81.25 | +0.31% | 189 | 15,020 | 1,227,573 |
| 2024-11-19 | 83.65 | 81.5 | 83.65 | 81.3 | -2.57% | 606 | 42,380 | 3,494,586 |
| 2024-11-18 | 83.85 | 83.65 | 84.45 | 82.85 | -0.36% | 231 | 27,300 | 2,279,153 |
| 2024-11-15 | 83.5 | 83.95 | 83.95 | 83.1 | +0.48% | 204 | 17,910 | 1,494,141 |
| 2024-11-14 | 84.6 | 83.55 | 84.9 | 83.35 | -1.53% | 438 | 20,410 | 1,715,419 |
| 2024-11-13 | 86.4 | 84.85 | 86.45 | 84.85 | -1.05% | 211 | 26,220 | 2,240,400 |
| 2024-11-12 | 86.5 | 85.75 | 86.5 | 85.3 | 0.00% | 184 | 16,110 | 1,379,025 |
| 2024-11-11 | 85.85 | 85.75 | 86.95 | 85.45 | +0.70% | 372 | 43,630 | 3,763,774 |
| 2024-11-08 | 84.15 | 85.15 | 85.95 | 83.95 | +1.13% | 340 | 35,660 | 3,029,233 |
| 2024-11-07 | 84.25 | 84.2 | 84.3 | 82.8 | -0.24% | 235 | 18,240 | 1,522,486 |
| 2024-11-06 | 84.6 | 84.4 | 87.6 | 84.15 | +0.66% | 356 | 28,540 | 2,432,200 |
| 2024-11-05 | 83.15 | 83.85 | 84.7 | 83.15 | +0.60% | 276 | 16,810 | 1,415,171 |
| 2024-11-02 | 82.15 | 83.35 | 83.9 | 81.6 | +0.66% | 150 | 8,300 | 691,203 |
| 2024-11-01 | 81.75 | 82.8 | 82.95 | 81.75 | +0.36% | 244 | 23,980 | 1,973,222 |
| 2024-10-31 | 82.7 | 82.5 | 83.05 | 81.5 | -1.32% | 355 | 22,350 | 1,840,433 |
| 2024-10-30 | 83.65 | 83.6 | 84.55 | 82.2 | +0.12% | 271 | 37,310 | 3,124,896 |
| 2024-10-29 | 83.5 | 83.5 | 84.45 | 80.25 | 0.00% | 791 | 82,270 | 6,769,063 |
| 2024-10-28 | 83.7 | 83.5 | 84.9 | 82.35 | -1.65% | 498 | 54,460 | 4,542,965 |
| 2024-10-25 | 86.45 | 84.9 | 88 | 83.9 | -1.34% | 451 | 51,590 | 4,413,969 |
| 2024-10-24 | 85.45 | 86.05 | 86.8 | 84.6 | +0.64% | 277 | 23,190 | 1,980,335 |
| 2024-10-23 | 86.1 | 85.5 | 86.25 | 85.1 | -1.10% | 352 | 19,480 | 1,668,063 |
| 2024-10-22 | 86.7 | 86.45 | 86.7 | 85.8 | -0.29% | 368 | 32,490 | 2,802,541 |
| 2024-10-21 | 87.25 | 86.7 | 87.3 | 86.15 | +0.17% | 242 | 13,620 | 1,180,218 |
| 2024-10-18 | 88.35 | 86.55 | 88.85 | 86.3 | -1.42% | 376 | 28,110 | 2,440,665 |
| 2024-10-17 | 88.7 | 87.8 | 90.25 | 87 | -0.96% | 546 | 66,710 | 5,888,172 |
| 2024-10-16 | 89.45 | 88.65 | 92.85 | 88.45 | -0.73% | 597 | 95,250 | 8,582,897 |
| 2024-10-15 | 90.5 | 89.3 | 90.55 | 88.4 | -1.60% | 611 | 49,010 | 4,401,917 |
| 2024-10-14 | 89 | 90.75 | 92.15 | 88.25 | +1.06% | 814 | 124,370 | 11,264,192 |
| 2024-10-11 | 91.25 | 89.8 | 91.45 | 89.3 | -1.26% | 508 | 50,630 | 4,576,527 |
| 2024-10-10 | 89.55 | 90.95 | 90.95 | 89.25 | +1.90% | 389 | 61,970 | 5,593,389 |
| 2024-10-09 | 92 | 89.25 | 92.15 | 89.05 | -2.78% | 322 | 40,040 | 3,631,039 |
| 2024-10-08 | 90.85 | 91.8 | 92.2 | 90.05 | +0.93% | 511 | 73,060 | 6,667,266 |
| 2024-10-07 | 89.25 | 90.95 | 92 | 89.25 | +2.25% | 729 | 88,010 | 7,969,787 |
| 2024-10-04 | 88.5 | 88.95 | 89.3 | 88.4 | +0.51% | 211 | 28,570 | 2,540,923 |
| 2024-10-03 | 88.95 | 88.5 | 88.95 | 86.65 | -1.06% | 354 | 45,390 | 4,002,359 |
| 2024-10-02 | 90.3 | 89.45 | 91.7 | 89 | -0.83% | 503 | 56,850 | 5,141,329 |
| 2024-10-01 | 91.65 | 90.2 | 91.65 | 88.7 | -1.58% | 926 | 63,630 | 5,718,179 |
| 2024-09-30 | 92.2 | 91.65 | 94.9 | 91.4 | -0.92% | 529 | 57,950 | 5,401,843 |
| 2024-09-27 | 92.3 | 92.5 | 95.55 | 91.45 | 0.00% | 680 | 71,970 | 6,704,487 |
| 2024-09-26 | 89.4 | 92.5 | 93.1 | 88.1 | +2.61% | 914 | 138,170 | 12,615,258 |
| 2024-09-25 | 90.25 | 90.15 | 92.2 | 89.35 | +0.39% | 597 | 61,550 | 5,604,732 |
| 2024-09-24 | 90.2 | 89.8 | 95.15 | 89.35 | -0.22% | 2444 | 251,120 | 23,289,301 |
| 2024-09-23 | 88 | 90 | 91.35 | 86.05 | +1.41% | 705 | 86,280 | 7,754,469 |
| 2024-09-20 | 88.6 | 88.75 | 90 | 88.4 | +0.40% | 324 | 26,800 | 2,384,748 |
| 2024-09-19 | 86.6 | 88.4 | 88.7 | 86.5 | +1.84% | 341 | 31,140 | 2,743,804 |
| 2024-09-18 | 89.4 | 86.8 | 89.85 | 86.4 | -2.91% | 558 | 48,180 | 4,228,990 |
| 2024-09-17 | 87.85 | 89.4 | 90.8 | 87.45 | +2.23% | 384 | 24,770 | 2,207,629 |
| 2024-09-16 | 84.5 | 87.45 | 87.8 | 83.1 | +3.68% | 584 | 68,230 | 5,861,629 |
| 2024-09-13 | 84.45 | 84.35 | 84.5 | 82.45 | +1.08% | 344 | 23,040 | 1,919,671 |
| 2024-09-12 | 86.3 | 83.45 | 86.3 | 83 | -1.94% | 372 | 41,200 | 3,442,954 |
| 2024-09-11 | 86.75 | 85.1 | 86.75 | 85.1 | -1.16% | 196 | 8,090 | 691,794 |
| 2024-09-10 | 86.45 | 86.1 | 86.8 | 85.8 | -0.23% | 195 | 12,710 | 1,097,379 |
| 2024-09-09 | 85.7 | 86.3 | 86.8 | 85.45 | +1.53% | 310 | 26,430 | 2,279,348 |
| 2024-09-06 | 85.2 | 85 | 86 | 84.75 | -0.23% | 207 | 19,390 | 1,653,406 |
| 2024-09-05 | 85.4 | 85.2 | 86.95 | 85 | +0.29% | 303 | 28,740 | 2,466,598 |
| 2024-09-04 | 84.1 | 84.95 | 84.95 | 83.85 | +1.43% | 253 | 21,140 | 1,782,270 |
| 2024-09-03 | 84.55 | 83.75 | 85.5 | 83 | -0.53% | 364 | 34,080 | 2,866,104 |
| 2024-09-02 | 87.1 | 84.2 | 87.1 | 83.55 | -2.21% | 616 | 60,180 | 5,081,558 |
| 2024-08-30 | 88.45 | 86.1 | 89.35 | 85.9 | -2.49% | 577 | 61,950 | 5,390,591 |
| 2024-08-29 | 87.5 | 88.3 | 92.5 | 84.3 | +1.85% | 1998 | 320,230 | 28,312,254 |
| 2024-08-28 | 87.2 | 86.7 | 87.5 | 85.7 | -0.91% | 286 | 22,820 | 1,969,288 |
| 2024-08-27 | 87.75 | 87.5 | 88.1 | 87.15 | -0.28% | 242 | 38,080 | 3,334,462 |
| 2024-08-26 | 88.8 | 87.75 | 89.8 | 86.7 | +1.39% | 394 | 42,400 | 3,733,415 |
| 2024-08-23 | 87.5 | 86.55 | 90.9 | 84.95 | -1.76% | 1226 | 185,700 | 16,370,860 |
| 2024-08-22 | 89.65 | 88.1 | 90.6 | 88.1 | -2.27% | 391 | 41,690 | 3,731,944 |
| 2024-08-21 | 88.5 | 90.15 | 91 | 87.6 | +0.39% | 387 | 40,160 | 3,577,462 |
| 2024-08-20 | 89.65 | 89.8 | 90.4 | 87 | +0.39% | 390 | 40,530 | 3,606,465 |
| 2024-08-19 | 89 | 89.45 | 90.35 | 86.3 | +0.51% | 734 | 93,390 | 8,329,436 |
| 2024-08-16 | 89 | 89 | 90.15 | 88.2 | -0.50% | 267 | 25,930 | 2,304,789 |
| 2024-08-15 | 87.85 | 89.45 | 93.3 | 87.45 | +0.96% | 1477 | 189,180 | 17,221,955 |
| 2024-08-14 | 89.5 | 88.6 | 89.95 | 88.6 | -0.78% | 216 | 15,350 | 1,370,324 |
| 2024-08-13 | 88.5 | 89.3 | 89.4 | 87.6 | +2.06% | 296 | 18,350 | 1,630,368 |
| 2024-08-12 | 88.45 | 87.5 | 88.45 | 86.5 | -0.28% | 229 | 18,600 | 1,625,438 |
| 2024-08-09 | 87.55 | 87.75 | 87.8 | 86.4 | +0.17% | 230 | 15,120 | 1,319,362 |
| 2024-08-08 | 87.75 | 87.6 | 88.75 | 87.5 | -0.28% | 239 | 14,420 | 1,267,958 |
| 2024-08-07 | 87.3 | 87.85 | 88.4 | 86.35 | +0.11% | 283 | 20,690 | 1,809,423 |
| 2024-08-06 | 86.7 | 87.75 | 88.4 | 86.2 | +1.27% | 315 | 22,020 | 1,920,139 |
| 2024-08-05 | 87.5 | 86.65 | 87.75 | 85.3 | -1.53% | 761 | 104,540 | 9,029,519 |
| 2024-08-02 | 89.15 | 88 | 89.75 | 87.6 | -1.29% | 391 | 27,410 | 2,419,500 |
| 2024-08-01 | 89.6 | 89.15 | 89.95 | 88.8 | -0.45% | 315 | 18,650 | 1,667,244 |
| 2024-07-31 | 90 | 89.55 | 90 | 88.45 | -0.22% | 339 | 21,760 | 1,948,302 |
| 2024-07-30 | 88.85 | 89.75 | 90 | 88.25 | +1.01% | 268 | 16,960 | 1,519,311 |
| 2024-07-29 | 93.4 | 88.85 | 93.45 | 88 | -4.87% | 647 | 46,350 | 4,176,866 |
| 2024-07-26 | 94.35 | 93.4 | 95.9 | 93 | -1.01% | 371 | 32,970 | 3,090,581 |
| 2024-07-25 | 93.95 | 94.35 | 95.5 | 93 | +0.37% | 305 | 36,540 | 3,434,696 |
| 2024-07-24 | 91.75 | 94 | 95 | 91.75 | +2.01% | 499 | 89,720 | 8,373,680 |
| 2024-07-23 | 92 | 92.15 | 92.3 | 90.3 | +1.10% | 333 | 21,550 | 1,972,482 |
| 2024-07-22 | 91.55 | 91.15 | 92.8 | 90.4 | -0.65% | 314 | 37,190 | 3,420,121 |
| 2024-07-19 | 90.2 | 91.75 | 92.35 | 90.05 | +1.72% | 275 | 21,410 | 1,962,975 |
| 2024-07-18 | 89.95 | 90.2 | 90.25 | 88.95 | +0.73% | 159 | 7,780 | 698,590 |
| 2024-07-17 | 88.45 | 89.55 | 90.3 | 87.2 | +0.51% | 230 | 14,680 | 1,311,456 |
| 2024-07-16 | 89.1 | 89.1 | 92.5 | 87.2 | +0.62% | 669 | 107,920 | 9,624,034 |
| 2024-07-15 | 89.3 | 88.55 | 92 | 88.55 | -0.78% | 332 | 25,110 | 2,254,729 |
| 2024-07-12 | 89.75 | 89.25 | 90.05 | 88.5 | 0.00% | 213 | 11,680 | 1,040,113 |
| 2024-07-11 | 86.8 | 89.25 | 89.8 | 86.8 | +2.82% | 468 | 38,860 | 3,434,462 |
| 2024-07-10 | 90.75 | 86.8 | 90.75 | 86.1 | -3.56% | 728 | 63,100 | 5,536,311 |
| 2024-07-09 | 91 | 90 | 92.8 | 90 | -3.23% | 786 | 60,320 | 5,493,564 |
| 2024-07-08 | 93.7 | 93 | 93.95 | 92.9 | -0.96% | 375 | 40,470 | 3,780,199 |
| 2024-07-05 | 93.15 | 93.9 | 94.15 | 92.55 | +0.97% | 330 | 28,040 | 2,619,352 |
| 2024-07-04 | 93.7 | 93 | 95.3 | 92.8 | -1.69% | 468 | 36,200 | 3,384,864 |
| 2024-07-03 | 95.35 | 94.6 | 95.55 | 94.4 | -0.84% | 420 | 27,270 | 2,593,883 |
| 2024-07-02 | 94.55 | 95.4 | 96.8 | 94.55 | +0.90% | 395 | 37,550 | 3,595,790 |
| 2024-07-01 | 94.45 | 94.55 | 94.95 | 94.25 | +0.69% | 430 | 25,200 | 2,385,484 |
| 2024-06-28 | 93.35 | 93.9 | 94.8 | 93.35 | +0.54% | 264 | 29,450 | 2,775,625 |
| 2024-06-27 | 94.95 | 93.4 | 94.95 | 93.2 | -1.01% | 285 | 17,160 | 1,611,592 |
| 2024-06-26 | 93.35 | 94.35 | 94.85 | 93.1 | +1.67% | 351 | 24,260 | 2,285,021 |
| 2024-06-25 | 92.75 | 92.8 | 93.65 | 92.5 | -0.05% | 257 | 19,890 | 1,846,641 |
| 2024-06-24 | 93.85 | 92.85 | 94.25 | 92.85 | -1.07% | 214 | 13,910 | 1,300,825 |
| 2024-06-21 | 94.5 | 93.85 | 95.9 | 93.65 | -0.58% | 296 | 22,710 | 2,145,700 |
| 2024-06-20 | 93.5 | 94.4 | 94.45 | 92.2 | +2.05% | 399 | 27,420 | 2,563,055 |
| 2024-06-19 | 95 | 92.5 | 95 | 92.4 | -2.63% | 588 | 39,880 | 3,714,688 |
| 2024-06-18 | 96.85 | 95 | 96.85 | 94.55 | -2.01% | 369 | 31,900 | 3,040,892 |
| 2024-06-17 | 97.25 | 96.95 | 97.6 | 96.55 | +0.57% | 245 | 19,640 | 1,905,213 |
| 2024-06-14 | 96.7 | 96.4 | 97.95 | 95.25 | -0.31% | 904 | 55,200 | 5,354,216 |
| 2024-06-13 | 96 | 96.7 | 97.6 | 92 | -1.93% | 979 | 86,430 | 8,298,433 |
| 2024-06-11 | 98.75 | 98.6 | 99.95 | 97 | -0.60% | 364 | 43,710 | 4,294,490 |
| 2024-06-10 | 99.9 | 99.2 | 100 | 98.15 | -0.10% | 394 | 49,370 | 4,908,267 |
| 2024-06-07 | 95.35 | 99.3 | 99.6 | 94.05 | +4.53% | 781 | 83,800 | 8,079,164 |
| 2024-06-06 | 97.5 | 95 | 97.5 | 93.6 | -2.81% | 671 | 68,380 | 6,521,251 |
| 2024-06-05 | 94.5 | 97.75 | 98.45 | 94.1 | +3.28% | 537 | 51,180 | 4,902,272 |
| 2024-06-04 | 93.05 | 94.65 | 95.75 | 93.05 | +1.94% | 624 | 45,390 | 4,292,624 |
| 2024-06-03 | 92.85 | 92.85 | 96.5 | 90.55 | 0.00% | 1044 | 94,690 | 8,795,711 |
| 2024-05-31 | 96.45 | 92.85 | 96.45 | 92.4 | -3.73% | 1316 | 96,420 | 9,049,963 |
| 2024-05-30 | 97.55 | 96.45 | 98.85 | 96.4 | -1.18% | 537 | 47,510 | 4,618,120 |
| 2024-05-29 | 99.5 | 97.6 | 99.5 | 96.75 | -1.86% | 678 | 44,280 | 4,328,860 |
| 2024-05-28 | 97.4 | 99.45 | 99.55 | 97.4 | +2.53% | 554 | 37,230 | 3,670,200 |
| 2024-05-27 | 99.75 | 97 | 99.75 | 96.3 | -2.02% | 1280 | 125,330 | 12,206,990 |
| 2024-05-24 | 100.3 | 99 | 100.9 | 98.65 | -1.30% | 965 | 103,250 | 10,308,768 |
| 2024-05-23 | 102.2 | 100.3 | 102.2 | 97.7 | -1.71% | 1970 | 300,550 | 29,873,855 |
| 2024-05-22 | 103.2 | 102.05 | 103.35 | 100.6 | -0.78% | 950 | 67,720 | 6,921,664 |
| 2024-05-21 | 105.05 | 102.85 | 105.05 | 102.5 | -1.67% | 813 | 82,270 | 8,499,574 |
| 2024-05-20 | 105.15 | 104.6 | 106.35 | 104 | +1.21% | 907 | 92,220 | 9,676,632 |
| 2024-05-17 | 103.7 | 103.35 | 104.1 | 103.2 | -0.43% | 630 | 61,690 | 6,394,570 |
| 2024-05-16 | 105 | 103.8 | 105.05 | 103.3 | -1.05% | 778 | 52,850 | 5,498,373 |
| 2024-05-15 | 104.2 | 104.9 | 105.4 | 104 | +0.72% | 613 | 47,880 | 5,013,742 |
| 2024-05-14 | 103.5 | 104.15 | 104.2 | 103.5 | +0.53% | 484 | 51,360 | 5,336,321 |
| 2024-05-13 | 104.1 | 103.6 | 104.5 | 103 | -0.48% | 955 | 58,710 | 6,076,043 |
| 2024-05-10 | 104.45 | 104.1 | 104.7 | 104.05 | +0.14% | 258 | 14,110 | 1,472,383 |
| 2024-05-08 | 104.5 | 103.95 | 104.85 | 103.45 | -0.57% | 787 | 79,330 | 8,241,595 |
| 2024-05-07 | 105.1 | 104.55 | 105.35 | 104.05 | -0.57% | 618 | 54,380 | 5,692,049 |
| 2024-05-06 | 105.45 | 105.15 | 105.5 | 104.4 | -0.47% | 753 | 59,710 | 6,270,156 |
| 2024-05-03 | 105.5 | 105.65 | 106.2 | 105 | 0.00% | 385 | 30,850 | 3,250,358 |
| 2024-05-02 | 104.85 | 105.65 | 106.75 | 104.5 | +0.76% | 877 | 77,340 | 8,187,857 |
| 2024-04-30 | 106 | 104.85 | 106.4 | 103.5 | -0.71% | 508 | 57,830 | 6,085,698 |
| 2024-04-29 | 106.5 | 105.6 | 107.4 | 103.25 | -1.45% | 654 | 64,630 | 6,833,023 |
| 2024-04-27 | 107.35 | 107.15 | 109.4 | 106.2 | +0.28% | 376 | 42,580 | 4,560,154 |
| 2024-04-26 | 105.9 | 106.85 | 107.8 | 105.7 | +0.52% | 583 | 54,120 | 5,783,004 |
| 2024-04-25 | 106.6 | 106.3 | 107.1 | 105.9 | -0.19% | 420 | 35,270 | 3,747,737 |
| 2024-04-24 | 107.55 | 106.5 | 108.35 | 105.75 | -0.79% | 743 | 79,260 | 8,453,176 |
| 2024-04-23 | 109.1 | 107.35 | 109.1 | 107.05 | -1.01% | 631 | 53,250 | 5,754,804 |
| 2024-04-22 | 109.05 | 108.45 | 110.5 | 108.15 | -0.55% | 973 | 119,050 | 13,024,590 |
| 2024-04-19 | 109 | 109.05 | 109.35 | 108.55 | +0.09% | 411 | 52,780 | 5,753,361 |
| 2024-04-18 | 111 | 108.95 | 111.5 | 108.6 | -0.95% | 949 | 114,210 | 12,527,044 |
| 2024-04-17 | 109 | 110 | 112 | 107.8 | +1.34% | 2877 | 324,190 | 35,668,048 |
| 2024-04-16 | 108.65 | 108.55 | 110.35 | 107.65 | +0.46% | 1354 | 139,110 | 15,189,793 |
| 2024-04-15 | 107.35 | 108.05 | 108.6 | 107.1 | +0.65% | 1010 | 100,840 | 10,890,999 |
| 2024-04-12 | 107.5 | 107.35 | 108 | 107 | -0.14% | 388 | 33,900 | 3,649,889 |
| 2024-04-11 | 109.1 | 107.5 | 109.15 | 107 | -0.92% | 617 | 99,540 | 10,714,318 |
| 2024-04-10 | 109.65 | 108.5 | 109.65 | 108.25 | -0.23% | 645 | 54,460 | 5,918,045 |
| 2024-04-09 | 109.65 | 108.75 | 111.95 | 108.05 | -0.46% | 2165 | 270,110 | 29,831,521 |
| 2024-04-08 | 105.8 | 109.25 | 109.85 | 105.8 | +3.36% | 1728 | 218,840 | 23,612,563 |
| 2024-04-05 | 107.3 | 105.7 | 107.3 | 105.15 | -1.49% | 981 | 91,410 | 9,687,161 |
| 2024-04-04 | 108.75 | 107.3 | 108.75 | 106.95 | -1.38% | 1179 | 131,060 | 14,088,886 |
| 2024-04-03 | 106.3 | 108.8 | 110 | 106.1 | +2.45% | 1419 | 132,430 | 14,389,265 |
| 2024-04-02 | 105.5 | 106.2 | 106.65 | 104.55 | +0.33% | 1006 | 117,890 | 12,463,865 |
| 2024-04-01 | 102.85 | 105.85 | 106.3 | 102.55 | +3.17% | 1596 | 156,300 | 16,371,755 |
| 2024-03-29 | 103.3 | 102.6 | 104.2 | 102.6 | -1.20% | 788 | 74,950 | 7,718,955 |
| 2024-03-28 | 104 | 103.85 | 104.35 | 102.7 | -0.14% | 524 | 50,470 | 5,238,591 |
| 2024-03-27 | 104.95 | 104 | 104.95 | 103.1 | +0.24% | 612 | 52,640 | 5,455,699 |
| 2024-03-26 | 104.1 | 103.75 | 105.15 | 103.1 | +0.05% | 907 | 70,560 | 7,352,832 |
| 2024-03-25 | 105.2 | 103.7 | 105.95 | 101.85 | -1.43% | 1548 | 145,190 | 15,046,043 |
| 2024-03-22 | 106.4 | 105.2 | 107.3 | 105.2 | -1.13% | 495 | 51,800 | 5,496,469 |
| 2024-03-21 | 107.05 | 106.4 | 107.4 | 106.05 | 0.00% | 341 | 29,030 | 3,095,446 |
| 2024-03-20 | 105.25 | 106.4 | 107.35 | 105.25 | +0.57% | 732 | 61,130 | 6,493,268 |
| 2024-03-19 | 107.45 | 105.8 | 108.05 | 105.6 | -1.76% | 647 | 47,590 | 5,088,677 |
| 2024-03-18 | 107.7 | 107.7 | 108 | 106.95 | 0.00% | 633 | 57,490 | 6,185,831 |
| 2024-03-15 | 107.4 | 107.7 | 108.15 | 106 | +0.33% | 498 | 41,580 | 4,471,545 |
| 2024-03-14 | 110 | 107.35 | 110.4 | 106.8 | -2.50% | 1422 | 139,920 | 15,125,753 |
| 2024-03-13 | 110.55 | 110.1 | 110.65 | 109.85 | +0.27% | 529 | 36,410 | 4,016,655 |
| 2024-03-12 | 111.6 | 109.8 | 111.6 | 109.75 | -1.52% | 933 | 57,460 | 6,339,561 |
| 2024-03-11 | 111.55 | 111.5 | 112.5 | 111 | -0.67% | 574 | 52,180 | 5,820,184 |
| 2024-03-07 | 112.8 | 112.25 | 112.9 | 111.05 | -0.13% | 856 | 76,690 | 8,587,198 |
| 2024-03-06 | 111.35 | 112.4 | 113.95 | 111.35 | +0.45% | 380 | 35,080 | 3,935,112 |
| 2024-03-05 | 113.3 | 111.9 | 114.5 | 111.5 | -1.28% | 1092 | 111,240 | 12,516,442 |
| 2024-03-04 | 109.8 | 113.35 | 114.7 | 109.35 | +3.90% | 3748 | 552,190 | 61,992,277 |
| 2024-03-01 | 108.65 | 109.1 | 109.25 | 108.1 | +0.55% | 425 | 34,730 | 3,771,581 |
| 2024-02-29 | 108.3 | 108.5 | 109.3 | 108 | +0.05% | 532 | 56,220 | 6,105,292 |
| 2024-02-28 | 108.05 | 108.45 | 108.55 | 108 | +0.37% | 402 | 30,270 | 3,278,112 |
| 2024-02-27 | 109.7 | 108.05 | 109.9 | 107.95 | -1.32% | 618 | 45,230 | 4,923,570 |
| 2024-02-26 | 108.8 | 109.5 | 110 | 106.25 | +2.29% | 1373 | 95,260 | 10,329,249 |
| 2024-02-22 | 105.15 | 107.05 | 107.5 | 105.05 | +1.81% | 748 | 76,980 | 8,164,382 |
| 2024-02-21 | 108.3 | 105.15 | 108.8 | 104.1 | -3.66% | 1653 | 155,990 | 16,551,778 |
| 2024-02-20 | 110.85 | 109.15 | 111.25 | 108 | -1.62% | 1253 | 102,550 | 11,192,020 |
| 2024-02-19 | 110.85 | 110.95 | 111.35 | 108.55 | +0.09% | 1056 | 96,920 | 10,697,653 |
| 2024-02-16 | 112.85 | 110.85 | 113.6 | 110.5 | -1.51% | 1837 | 205,870 | 23,063,541 |
| 2024-02-15 | 114 | 112.55 | 114 | 110.65 | -0.18% | 1091 | 94,040 | 10,544,565 |
| 2024-02-14 | 113.05 | 112.75 | 114.2 | 112 | -0.18% | 836 | 97,370 | 11,028,157 |
| 2024-02-13 | 112.7 | 112.95 | 114.1 | 112.4 | +0.53% | 821 | 62,740 | 7,094,370 |
| 2024-02-12 | 112.95 | 112.35 | 113.5 | 110 | +0.18% | 1450 | 119,150 | 13,318,546 |
| 2024-02-09 | 113.05 | 112.15 | 114.25 | 111.1 | -1.54% | 1751 | 142,900 | 16,138,646 |
| 2024-02-08 | 116.2 | 113.9 | 116.9 | 108 | -1.94% | 2497 | 321,400 | 36,522,554 |
| 2024-02-07 | 118.5 | 116.15 | 118.9 | 116 | -1.90% | 2280 | 153,850 | 18,000,759 |
| 2024-02-06 | 119.25 | 118.4 | 119.25 | 118 | -0.71% | 761 | 103,460 | 12,267,499 |
| 2024-02-05 | 119.85 | 119.25 | 121 | 118.5 | -0.50% | 1076 | 178,720 | 21,318,905 |
| 2024-02-02 | 119 | 119.85 | 119.85 | 118.5 | +0.50% | 635 | 99,190 | 11,802,774 |
| 2024-02-01 | 121 | 119.25 | 121.35 | 118.25 | 0.00% | 1246 | 206,040 | 24,641,432 |
| 2024-01-31 | 119.55 | 119.25 | 121.6 | 116.95 | -0.25% | 3204 | 534,120 | 63,530,373 |
| 2024-01-30 | 114.8 | 119.55 | 122.35 | 114.1 | +5.66% | 16769 | 3,352,490 | 400,286,013 |
| 2024-01-29 | 112.05 | 113.15 | 113.15 | 111.75 | +1.43% | 655 | 67,010 | 7,539,090 |
| 2024-01-26 | 113 | 111.55 | 115 | 110.35 | -1.41% | 2201 | 254,550 | 28,640,223 |
| 2024-01-25 | 113.7 | 113.15 | 113.9 | 113 | -0.44% | 379 | 44,500 | 5,036,887 |
| 2024-01-24 | 114.05 | 113.65 | 114.5 | 113.6 | -0.35% | 410 | 56,180 | 6,408,134 |
| 2024-01-23 | 113.6 | 114.05 | 114.65 | 113.3 | +0.26% | 458 | 65,030 | 7,408,700 |
| 2024-01-22 | 114.2 | 113.75 | 114.8 | 113.7 | -0.22% | 564 | 49,690 | 5,671,071 |
| 2024-01-19 | 113.55 | 114 | 114.05 | 112 | +0.09% | 500 | 44,860 | 5,081,498 |
| 2024-01-18 | 111.5 | 113.9 | 115.9 | 111.5 | -0.48% | 1034 | 115,100 | 13,101,497 |
| 2024-01-17 | 113.5 | 114.45 | 114.45 | 113 | +1.02% | 457 | 68,670 | 7,820,906 |
| 2024-01-16 | 115 | 113.3 | 115 | 111.15 | -0.09% | 902 | 124,010 | 14,023,765 |
| 2024-01-15 | 115.25 | 113.4 | 115.95 | 112.3 | -1.18% | 1812 | 241,590 | 27,411,677 |
| 2024-01-12 | 112.75 | 114.75 | 115 | 112.75 | +0.97% | 716 | 54,170 | 6,191,436 |
| 2024-01-11 | 114.45 | 113.65 | 116 | 111.1 | -0.13% | 1419 | 158,230 | 17,852,597 |
| 2024-01-10 | 111.75 | 113.8 | 114.75 | 111.75 | +1.16% | 1302 | 124,330 | 14,149,355 |
| 2024-01-09 | 112 | 112.5 | 113.5 | 109.95 | +0.94% | 952 | 88,770 | 9,872,599 |
| 2024-01-08 | 107.25 | 111.45 | 112 | 107.25 | +3.92% | 1041 | 91,400 | 10,061,180 |
| 2024-01-05 | 108.7 | 107.25 | 108.95 | 104.05 | -0.83% | 898 | 88,980 | 9,553,267 |
| 2024-01-04 | 104.9 | 108.15 | 108.15 | 104.4 | +3.94% | 1020 | 96,020 | 10,183,231 |
| 2024-01-03 | 102.95 | 104.05 | 106.65 | 102.95 | 0.00% | 537 | 45,960 | 4,785,632 |