Нижнекамскнефтехим
NKNCP
55.22 ₽ +3.37% ↑История котировок NKNCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 68.48 | 70 | 70.66 | 68.48 | +2.22% | 1185 | 178,470 | 12,511,856 |
| 2024-12-28 | 67.56 | 68.48 | 69 | 67.46 | +1.75% | 965 | 225,630 | 15,421,137 |
| 2024-12-27 | 67.74 | 67.3 | 67.94 | 66.62 | -0.38% | 796 | 156,120 | 10,503,680 |
| 2024-12-26 | 66.9 | 67.56 | 68 | 66.6 | +0.90% | 1133 | 170,890 | 11,514,485 |
| 2024-12-25 | 66.02 | 66.96 | 67.44 | 65.94 | +0.18% | 710 | 114,060 | 7,621,321 |
| 2024-12-24 | 67.36 | 66.84 | 68.42 | 65.9 | +1.55% | 1648 | 345,580 | 23,193,976 |
| 2024-12-23 | 65.54 | 65.82 | 67.82 | 64.02 | +0.52% | 1895 | 299,360 | 19,764,798 |
| 2024-12-20 | 61.6 | 65.48 | 66.5 | 61.06 | +6.26% | 1366 | 275,340 | 17,604,822 |
| 2024-12-19 | 61 | 61.62 | 61.94 | 60.4 | +1.02% | 1128 | 562,320 | 34,332,085 |
| 2024-12-18 | 62.04 | 61 | 62.04 | 60.24 | -0.26% | 1055 | 160,780 | 9,845,690 |
| 2024-12-17 | 61.8 | 61.16 | 62.8 | 60.98 | -1.20% | 1056 | 261,630 | 16,206,482 |
| 2024-12-16 | 64 | 61.9 | 64.28 | 61.24 | -3.82% | 1771 | 200,050 | 12,532,810 |
| 2024-12-13 | 64.86 | 64.36 | 65.42 | 64.06 | -0.71% | 426 | 45,300 | 2,918,622 |
| 2024-12-12 | 66.1 | 64.82 | 68.38 | 64.08 | -1.94% | 686 | 90,380 | 5,924,450 |
| 2024-12-11 | 64.28 | 66.1 | 69.32 | 63.26 | +2.48% | 1290 | 294,360 | 19,516,048 |
| 2024-12-10 | 65.9 | 64.5 | 65.98 | 63.72 | -1.16% | 585 | 72,770 | 4,698,618 |
| 2024-12-09 | 64.8 | 65.26 | 65.84 | 64.6 | +0.77% | 845 | 116,190 | 7,563,218 |
| 2024-12-06 | 65.5 | 64.76 | 65.5 | 63.58 | -0.37% | 1208 | 225,500 | 14,526,389 |
| 2024-12-05 | 66.48 | 65 | 66.62 | 63.1 | -2.46% | 1975 | 274,020 | 17,803,012 |
| 2024-12-04 | 66.8 | 66.64 | 67.86 | 66.46 | -1.62% | 518 | 111,950 | 7,497,026 |
| 2024-12-03 | 68.24 | 67.74 | 68.88 | 67.02 | -0.73% | 775 | 287,480 | 19,678,950 |
| 2024-12-02 | 66.3 | 68.24 | 68.88 | 66.28 | +3.24% | 848 | 151,250 | 10,246,162 |
| 2024-11-29 | 66.06 | 66.1 | 66.92 | 65.4 | +1.07% | 495 | 72,560 | 4,796,817 |
| 2024-11-28 | 64.94 | 65.4 | 66.7 | 64.74 | +1.05% | 566 | 100,160 | 6,578,307 |
| 2024-11-27 | 64.5 | 64.72 | 64.9 | 63 | -0.28% | 1313 | 376,770 | 24,138,405 |
| 2024-11-26 | 66.88 | 64.9 | 66.88 | 64.22 | -2.61% | 1458 | 250,370 | 16,405,944 |
| 2024-11-25 | 67.4 | 66.64 | 67.88 | 66.52 | -1.07% | 984 | 200,590 | 13,489,425 |
| 2024-11-22 | 66.84 | 67.36 | 71.48 | 65.98 | +2.25% | 1201 | 275,620 | 18,778,188 |
| 2024-11-21 | 66.72 | 65.88 | 66.98 | 65.62 | -1.26% | 702 | 146,120 | 9,691,761 |
| 2024-11-20 | 66.86 | 66.72 | 67.26 | 66.54 | -0.45% | 459 | 38,260 | 2,555,681 |
| 2024-11-19 | 67.84 | 67.02 | 69.28 | 66.6 | -1.21% | 637 | 100,310 | 6,763,378 |
| 2024-11-18 | 67.5 | 67.84 | 68.48 | 66.12 | -1.11% | 901 | 152,770 | 10,292,443 |
| 2024-11-15 | 68 | 68.6 | 68.7 | 67.8 | +0.79% | 327 | 48,280 | 3,299,727 |
| 2024-11-14 | 68.58 | 68.06 | 68.58 | 67.76 | -0.79% | 455 | 54,820 | 3,740,867 |
| 2024-11-13 | 68.72 | 68.6 | 69.28 | 67.96 | -0.17% | 696 | 106,020 | 7,270,862 |
| 2024-11-12 | 68.98 | 68.72 | 69.38 | 68.34 | -0.35% | 824 | 58,330 | 4,016,730 |
| 2024-11-11 | 68.26 | 68.96 | 69.66 | 68.26 | +1.03% | 867 | 116,570 | 8,040,067 |
| 2024-11-08 | 66.98 | 68.26 | 69.16 | 66.98 | +2.12% | 1027 | 137,470 | 9,394,803 |
| 2024-11-07 | 66.68 | 66.84 | 67.18 | 65.86 | +0.24% | 689 | 161,470 | 10,722,257 |
| 2024-11-06 | 68.88 | 66.68 | 69.3 | 66.18 | -1.59% | 1027 | 155,740 | 10,601,434 |
| 2024-11-05 | 67.58 | 67.76 | 68.88 | 67.58 | +0.47% | 572 | 128,610 | 8,793,726 |
| 2024-11-02 | 66.78 | 67.44 | 68.3 | 66.66 | +1.69% | 421 | 72,060 | 4,866,298 |
| 2024-11-01 | 65.96 | 66.32 | 67.24 | 65.94 | +0.58% | 475 | 61,820 | 4,097,043 |
| 2024-10-31 | 67.32 | 65.94 | 67.34 | 65.58 | -2.46% | 741 | 91,330 | 6,047,626 |
| 2024-10-30 | 67.96 | 67.6 | 68.3 | 66.6 | -0.29% | 638 | 65,050 | 4,395,725 |
| 2024-10-29 | 65.12 | 67.8 | 69.32 | 65.12 | +3.70% | 1073 | 162,880 | 10,859,396 |
| 2024-10-28 | 67 | 65.38 | 69.14 | 65.2 | -3.43% | 2227 | 324,810 | 21,557,127 |
| 2024-10-25 | 69.02 | 67.7 | 69.32 | 67.5 | -2.03% | 1353 | 167,520 | 11,431,765 |
| 2024-10-24 | 69 | 69.1 | 69.32 | 67.84 | -0.12% | 872 | 82,540 | 5,646,202 |
| 2024-10-23 | 68.98 | 69.18 | 69.54 | 68.42 | +0.23% | 563 | 53,630 | 3,698,351 |
| 2024-10-22 | 70.02 | 69.02 | 70.16 | 68.8 | -1.51% | 709 | 106,580 | 7,376,437 |
| 2024-10-21 | 70.8 | 70.08 | 71.5 | 69.84 | -0.17% | 546 | 71,230 | 5,009,263 |
| 2024-10-18 | 69.6 | 70.2 | 70.7 | 69 | +1.39% | 686 | 111,290 | 7,763,896 |
| 2024-10-17 | 71.3 | 69.24 | 72.22 | 69.12 | -2.51% | 1546 | 309,320 | 21,696,772 |
| 2024-10-16 | 74.98 | 71.02 | 75.38 | 70.8 | -4.03% | 2512 | 481,230 | 34,891,123 |
| 2024-10-15 | 75.6 | 74 | 75.64 | 72.72 | -2.17% | 2409 | 420,640 | 31,208,417 |
| 2024-10-14 | 72.68 | 75.64 | 76.2 | 71 | +4.10% | 3742 | 902,590 | 67,380,771 |
| 2024-10-11 | 72.5 | 72.66 | 73.62 | 70.54 | +3.01% | 1688 | 488,060 | 35,167,206 |
| 2024-10-10 | 69.48 | 70.54 | 72 | 68.34 | +2.50% | 804 | 197,260 | 13,808,550 |
| 2024-10-09 | 70 | 68.82 | 70 | 68.5 | -0.35% | 311 | 36,760 | 2,539,420 |
| 2024-10-08 | 68.68 | 69.06 | 69.18 | 68.16 | +0.55% | 397 | 62,520 | 4,292,174 |
| 2024-10-07 | 69.58 | 68.68 | 70.12 | 68.44 | -1.27% | 622 | 106,090 | 7,325,198 |
| 2024-10-04 | 69.52 | 69.56 | 70.26 | 69.2 | +0.67% | 420 | 56,540 | 3,936,845 |
| 2024-10-03 | 69.76 | 69.1 | 69.82 | 68.2 | -0.40% | 753 | 85,090 | 5,853,349 |
| 2024-10-02 | 69.46 | 69.38 | 72.5 | 69.26 | -1.20% | 884 | 88,100 | 6,223,446 |
| 2024-10-01 | 70.56 | 70.22 | 70.72 | 69.22 | -0.48% | 923 | 112,680 | 7,876,825 |
| 2024-09-30 | 71.12 | 70.56 | 72.68 | 70.48 | -0.79% | 854 | 140,530 | 10,083,281 |
| 2024-09-27 | 70.56 | 71.12 | 72.24 | 70 | +0.82% | 606 | 136,930 | 9,686,087 |
| 2024-09-26 | 70.16 | 70.54 | 70.68 | 69.48 | +0.37% | 616 | 96,840 | 6,783,906 |
| 2024-09-25 | 72.3 | 70.28 | 72.7 | 69.4 | -2.66% | 889 | 134,140 | 9,551,040 |
| 2024-09-24 | 70.46 | 72.2 | 73.08 | 70.4 | +2.47% | 1171 | 244,310 | 17,567,793 |
| 2024-09-23 | 69.42 | 70.46 | 70.56 | 69.42 | +1.56% | 612 | 99,760 | 6,998,722 |
| 2024-09-20 | 69.82 | 69.38 | 70.18 | 68.66 | -0.63% | 826 | 131,680 | 9,167,578 |
| 2024-09-19 | 69.9 | 69.82 | 70.48 | 67.46 | -0.11% | 681 | 89,180 | 6,190,486 |
| 2024-09-18 | 70.58 | 69.9 | 71.3 | 69.38 | -0.57% | 543 | 73,260 | 5,144,299 |
| 2024-09-17 | 70 | 70.3 | 71.3 | 69.24 | +0.46% | 865 | 210,440 | 14,802,900 |
| 2024-09-16 | 69.22 | 69.98 | 70.36 | 68.68 | +1.10% | 979 | 190,060 | 13,210,915 |
| 2024-09-13 | 66.8 | 69.22 | 69.3 | 66.4 | +3.47% | 840 | 158,950 | 10,686,876 |
| 2024-09-12 | 68.4 | 66.9 | 68.4 | 66.1 | -1.70% | 927 | 135,510 | 9,046,697 |
| 2024-09-11 | 68.2 | 68.06 | 68.88 | 67.9 | -0.76% | 539 | 67,790 | 4,621,098 |
| 2024-09-10 | 69.26 | 68.58 | 70 | 68.24 | -0.44% | 588 | 118,570 | 8,180,634 |
| 2024-09-09 | 68.26 | 68.88 | 69.98 | 67.7 | +1.20% | 915 | 207,510 | 14,310,335 |
| 2024-09-06 | 68.94 | 68.06 | 68.94 | 67.5 | -0.58% | 607 | 162,970 | 11,112,151 |
| 2024-09-05 | 68.74 | 68.46 | 69.46 | 68.28 | -0.06% | 622 | 137,520 | 9,483,242 |
| 2024-09-04 | 67.88 | 68.5 | 68.98 | 67.04 | +0.91% | 665 | 118,780 | 8,100,377 |
| 2024-09-03 | 68.02 | 67.88 | 69.7 | 67.02 | -0.35% | 973 | 175,750 | 11,978,854 |
| 2024-09-02 | 69.82 | 68.12 | 69.84 | 67.2 | -2.52% | 1326 | 253,300 | 17,232,388 |
| 2024-08-30 | 72.42 | 69.88 | 73.48 | 68.9 | -5.87% | 2028 | 450,980 | 31,886,606 |
| 2024-08-29 | 67.66 | 74.24 | 74.28 | 66.66 | +9.95% | 3692 | 821,710 | 57,870,161 |
| 2024-08-28 | 68.8 | 67.52 | 68.8 | 66.48 | -1.72% | 989 | 194,530 | 13,073,330 |
| 2024-08-27 | 68.2 | 68.7 | 70.52 | 67.9 | +0.64% | 1233 | 223,270 | 15,490,546 |
| 2024-08-26 | 68.68 | 68.26 | 70.9 | 66.94 | -0.09% | 1276 | 305,880 | 20,894,831 |
| 2024-08-23 | 67.36 | 68.32 | 69.5 | 65.78 | +1.91% | 2542 | 447,670 | 30,268,618 |
| 2024-08-22 | 68.04 | 67.04 | 68.16 | 67.04 | -1.59% | 845 | 114,060 | 7,699,001 |
| 2024-08-21 | 68.7 | 68.12 | 68.7 | 67.8 | -0.38% | 781 | 76,150 | 5,181,590 |
| 2024-08-20 | 68.46 | 68.38 | 69.16 | 68.1 | -0.93% | 608 | 74,420 | 5,091,057 |
| 2024-08-19 | 70.68 | 69.02 | 70.68 | 68.72 | -1.17% | 625 | 71,290 | 4,934,174 |
| 2024-08-16 | 69.14 | 69.84 | 71.4 | 69.04 | +1.01% | 668 | 89,230 | 6,245,978 |
| 2024-08-15 | 69.78 | 69.14 | 70.32 | 69.12 | +0.14% | 771 | 123,570 | 8,614,582 |
| 2024-08-14 | 71.42 | 69.04 | 71.48 | 69.04 | -2.46% | 572 | 115,820 | 8,135,196 |
| 2024-08-13 | 69.98 | 70.78 | 71.42 | 69.98 | +1.20% | 533 | 60,070 | 4,257,950 |
| 2024-08-12 | 69.9 | 69.94 | 70 | 69.1 | -0.06% | 428 | 54,010 | 3,760,788 |
| 2024-08-09 | 69.34 | 69.98 | 69.98 | 69.02 | +0.69% | 370 | 53,160 | 3,687,474 |
| 2024-08-08 | 70.5 | 69.5 | 70.5 | 69.14 | -0.77% | 430 | 81,500 | 5,683,405 |
| 2024-08-07 | 69.48 | 70.04 | 70.96 | 68.52 | +1.36% | 624 | 89,300 | 6,195,889 |
| 2024-08-06 | 68.66 | 69.1 | 69.44 | 68.48 | +0.64% | 502 | 54,100 | 3,730,756 |
| 2024-08-05 | 69.88 | 68.66 | 69.88 | 67.9 | -1.80% | 1181 | 121,000 | 8,293,039 |
| 2024-08-02 | 69.84 | 69.92 | 70.36 | 69.44 | 0.00% | 559 | 75,580 | 5,277,064 |
| 2024-08-01 | 70.5 | 69.92 | 70.5 | 69.5 | -0.11% | 693 | 156,070 | 10,898,353 |
| 2024-07-31 | 70.64 | 70 | 70.8 | 69.7 | -0.91% | 502 | 83,920 | 5,887,938 |
| 2024-07-30 | 69.66 | 70.64 | 70.9 | 69.38 | +1.44% | 602 | 103,130 | 7,216,834 |
| 2024-07-29 | 72.28 | 69.64 | 72.9 | 69.52 | -3.63% | 905 | 166,010 | 11,757,205 |
| 2024-07-26 | 71.98 | 72.26 | 73 | 71.58 | +0.28% | 999 | 387,400 | 27,803,973 |
| 2024-07-25 | 72.46 | 72.06 | 72.46 | 71.06 | +0.33% | 565 | 117,720 | 8,457,092 |
| 2024-07-24 | 70.78 | 71.82 | 73.38 | 70.78 | +1.58% | 1184 | 237,280 | 17,122,886 |
| 2024-07-23 | 71 | 70.7 | 71 | 69.52 | -0.11% | 975 | 126,680 | 8,920,406 |
| 2024-07-22 | 70.98 | 70.78 | 71 | 70.4 | +0.08% | 573 | 64,320 | 4,549,499 |
| 2024-07-19 | 70.02 | 70.72 | 70.98 | 70.02 | +1.03% | 522 | 46,890 | 3,315,278 |
| 2024-07-18 | 70.04 | 70 | 70.04 | 69.26 | +1.30% | 383 | 30,410 | 2,117,646 |
| 2024-07-17 | 69.32 | 69.1 | 70.5 | 68.8 | -0.03% | 664 | 102,680 | 7,165,398 |
| 2024-07-16 | 68.28 | 69.12 | 69.76 | 67.82 | +1.02% | 841 | 166,060 | 11,415,842 |
| 2024-07-15 | 69 | 68.42 | 69.98 | 67.96 | -0.67% | 607 | 91,760 | 6,295,276 |
| 2024-07-12 | 69.7 | 68.88 | 70.12 | 68.02 | -1.18% | 803 | 121,690 | 8,388,014 |
| 2024-07-11 | 66.66 | 69.7 | 70.14 | 66.5 | +3.72% | 1286 | 231,310 | 15,903,831 |
| 2024-07-10 | 68.28 | 67.2 | 68.7 | 66.94 | -1.75% | 1454 | 178,710 | 12,096,423 |
| 2024-07-09 | 69.46 | 68.4 | 70.2 | 68.14 | -4.34% | 2292 | 235,810 | 16,275,074 |
| 2024-07-08 | 72.2 | 71.5 | 72.94 | 70.02 | -0.89% | 1134 | 166,870 | 11,976,565 |
| 2024-07-05 | 73.1 | 72.14 | 73.1 | 70.92 | +0.84% | 864 | 101,940 | 7,310,961 |
| 2024-07-04 | 74.2 | 71.54 | 74.2 | 71.34 | -2.67% | 1565 | 236,770 | 17,093,637 |
| 2024-07-03 | 74.2 | 73.5 | 74.48 | 73.06 | -0.94% | 750 | 101,070 | 7,468,765 |
| 2024-07-02 | 73.24 | 74.2 | 74.4 | 73.24 | +1.39% | 661 | 101,730 | 7,522,766 |
| 2024-07-01 | 72.98 | 73.18 | 73.34 | 72.78 | +0.08% | 722 | 64,230 | 4,694,647 |
| 2024-06-28 | 73.02 | 73.12 | 73.36 | 72.58 | +0.38% | 587 | 61,410 | 4,479,450 |
| 2024-06-27 | 73.18 | 72.84 | 73.42 | 72.26 | -0.46% | 430 | 49,330 | 3,594,837 |
| 2024-06-26 | 72.44 | 73.18 | 73.44 | 72.32 | +1.02% | 430 | 68,440 | 4,994,162 |
| 2024-06-25 | 72.18 | 72.44 | 72.92 | 71.54 | +0.61% | 566 | 79,840 | 5,763,442 |
| 2024-06-24 | 73.84 | 72 | 73.98 | 71.98 | -2.15% | 869 | 143,810 | 10,407,093 |
| 2024-06-21 | 74.98 | 73.58 | 74.98 | 73 | -0.19% | 530 | 84,130 | 6,190,528 |
| 2024-06-20 | 73.18 | 73.72 | 75 | 71.1 | +2.11% | 1371 | 220,460 | 16,020,161 |
| 2024-06-19 | 74.12 | 72.2 | 75.34 | 71.82 | -2.54% | 979 | 124,570 | 9,073,381 |
| 2024-06-18 | 75.4 | 74.08 | 75.68 | 73.3 | -2.17% | 1001 | 177,970 | 13,225,828 |
| 2024-06-17 | 75.46 | 75.72 | 76.36 | 75.46 | -0.18% | 394 | 62,720 | 4,763,372 |
| 2024-06-14 | 76.12 | 75.86 | 76.62 | 75.44 | +0.11% | 649 | 116,820 | 8,886,057 |
| 2024-06-13 | 73.82 | 75.78 | 76.98 | 71.86 | +1.01% | 1217 | 212,010 | 15,866,553 |
| 2024-06-11 | 73.9 | 75.02 | 75.68 | 73.82 | +1.52% | 798 | 212,810 | 15,923,343 |
| 2024-06-10 | 74.8 | 73.9 | 75.68 | 73.88 | -0.94% | 851 | 109,790 | 8,229,611 |
| 2024-06-07 | 73.5 | 74.6 | 74.64 | 73.08 | +2.11% | 732 | 81,720 | 6,041,951 |
| 2024-06-06 | 74.8 | 73.06 | 75.6 | 73 | -1.99% | 727 | 141,480 | 10,439,252 |
| 2024-06-05 | 75 | 74.54 | 75.72 | 74.52 | -0.48% | 794 | 107,570 | 8,093,353 |
| 2024-06-04 | 72.16 | 74.9 | 74.9 | 72.16 | +4.06% | 1037 | 132,300 | 9,759,129 |
| 2024-06-03 | 73.24 | 71.98 | 73.98 | 70.2 | -1.72% | 2546 | 466,740 | 33,702,646 |
| 2024-05-31 | 75.68 | 73.24 | 75.88 | 72.52 | -3.25% | 1709 | 274,990 | 20,444,041 |
| 2024-05-30 | 76.38 | 75.7 | 76.44 | 75.42 | -0.26% | 633 | 79,460 | 6,017,250 |
| 2024-05-29 | 77.18 | 75.9 | 77.34 | 74.94 | -0.63% | 748 | 78,530 | 5,934,140 |
| 2024-05-28 | 75.5 | 76.38 | 77.18 | 74.42 | +1.46% | 972 | 166,740 | 12,673,197 |
| 2024-05-27 | 77.52 | 75.28 | 77.58 | 74.4 | -2.91% | 2748 | 428,750 | 32,397,417 |
| 2024-05-24 | 77.2 | 77.54 | 78.98 | 77.2 | +0.23% | 2318 | 261,360 | 20,307,385 |
| 2024-05-23 | 79.18 | 77.36 | 79.52 | 76.9 | -0.82% | 1570 | 267,410 | 20,756,927 |
| 2024-05-22 | 78.9 | 78 | 79 | 77.9 | -0.86% | 963 | 156,690 | 12,261,629 |
| 2024-05-21 | 79.74 | 78.68 | 79.74 | 77.16 | -1.35% | 1913 | 407,130 | 31,888,149 |
| 2024-05-20 | 80.02 | 79.76 | 80.7 | 79.5 | +0.30% | 1031 | 218,790 | 17,505,694 |
| 2024-05-17 | 80 | 79.52 | 80.84 | 79.5 | -0.58% | 1137 | 277,640 | 22,195,894 |
| 2024-05-16 | 80.2 | 79.98 | 80.22 | 79.9 | -0.02% | 491 | 96,360 | 7,706,955 |
| 2024-05-15 | 79.98 | 80 | 80.34 | 79.54 | +0.20% | 768 | 178,640 | 14,279,988 |
| 2024-05-14 | 79.52 | 79.84 | 80.24 | 79.5 | +0.03% | 605 | 169,830 | 13,554,104 |
| 2024-05-13 | 80.72 | 79.82 | 81.36 | 79.74 | -1.07% | 1124 | 195,720 | 15,725,596 |
| 2024-05-10 | 79.82 | 80.68 | 80.96 | 79.5 | +1.08% | 777 | 125,870 | 10,140,636 |
| 2024-05-08 | 79.66 | 79.82 | 80.42 | 79.5 | +0.23% | 762 | 155,600 | 12,441,657 |
| 2024-05-07 | 79.96 | 79.64 | 80.44 | 79.26 | -0.40% | 784 | 155,700 | 12,404,568 |
| 2024-05-06 | 79.88 | 79.96 | 80.08 | 79.18 | +0.68% | 845 | 121,460 | 9,670,511 |
| 2024-05-03 | 79.6 | 79.42 | 80.18 | 79.28 | -0.23% | 510 | 85,600 | 6,808,049 |
| 2024-05-02 | 79.82 | 79.6 | 80.5 | 79.04 | -0.28% | 878 | 213,780 | 17,069,355 |
| 2024-04-30 | 79.8 | 79.82 | 80.08 | 79.62 | +0.03% | 350 | 56,020 | 4,473,340 |
| 2024-04-29 | 79.2 | 79.8 | 80.34 | 79.04 | +0.66% | 580 | 148,140 | 11,787,368 |
| 2024-04-27 | 80 | 79.28 | 80.06 | 79.08 | -0.75% | 568 | 222,650 | 17,693,653 |
| 2024-04-26 | 80.28 | 79.88 | 81.3 | 79.78 | -0.22% | 958 | 145,400 | 11,691,152 |
| 2024-04-25 | 79.08 | 80.06 | 80.26 | 79.02 | +1.24% | 877 | 169,640 | 13,515,806 |
| 2024-04-24 | 80.32 | 79.08 | 80.32 | 79 | -1.13% | 953 | 173,850 | 13,812,912 |
| 2024-04-23 | 80.82 | 79.98 | 80.82 | 79.84 | -1.04% | 749 | 187,810 | 15,063,347 |
| 2024-04-22 | 80.46 | 80.82 | 82 | 79.4 | -0.20% | 1748 | 295,030 | 23,860,161 |
| 2024-04-19 | 82.48 | 80.98 | 82.94 | 79 | -1.91% | 2637 | 494,910 | 40,050,449 |
| 2024-04-18 | 82.12 | 82.56 | 83.46 | 82.08 | +0.54% | 1192 | 185,170 | 15,302,926 |
| 2024-04-17 | 83.46 | 82.12 | 83.98 | 81 | -1.42% | 2697 | 609,250 | 50,276,068 |
| 2024-04-16 | 80.7 | 83.3 | 85.3 | 80.58 | +3.22% | 4566 | 1,107,460 | 92,198,174 |
| 2024-04-15 | 79.9 | 80.7 | 81.58 | 79.66 | +1.03% | 2149 | 332,190 | 26,906,312 |
| 2024-04-12 | 79.02 | 79.88 | 80.06 | 78.9 | +1.11% | 1316 | 156,980 | 12,497,034 |
| 2024-04-11 | 79.7 | 79 | 80.42 | 78.5 | -0.88% | 1136 | 367,390 | 29,042,498 |
| 2024-04-10 | 79.62 | 79.7 | 80.8 | 79.2 | +0.13% | 1006 | 277,750 | 22,115,673 |
| 2024-04-09 | 78.22 | 79.6 | 81.9 | 77.68 | +1.45% | 3617 | 729,860 | 58,586,937 |
| 2024-04-08 | 77.02 | 78.46 | 78.46 | 76.62 | +2.29% | 1604 | 379,720 | 29,476,096 |
| 2024-04-05 | 77.7 | 76.7 | 77.72 | 76.3 | -0.52% | 821 | 189,600 | 14,576,815 |
| 2024-04-04 | 77.5 | 77.1 | 77.74 | 76 | -0.46% | 1304 | 970,180 | 74,480,855 |
| 2024-04-03 | 77.24 | 77.46 | 77.98 | 76.04 | +0.57% | 1357 | 344,380 | 26,594,894 |
| 2024-04-02 | 77.7 | 77.02 | 77.92 | 76.84 | -0.93% | 1091 | 306,790 | 23,673,722 |
| 2024-04-01 | 76.08 | 77.74 | 78 | 76 | +2.18% | 1822 | 258,480 | 19,960,480 |
| 2024-03-29 | 75.82 | 76.08 | 76.3 | 75.7 | +0.32% | 855 | 107,700 | 8,185,308 |
| 2024-03-28 | 75.24 | 75.84 | 75.98 | 75.24 | +0.74% | 782 | 141,370 | 10,708,101 |
| 2024-03-27 | 75.12 | 75.28 | 75.38 | 74.12 | +0.21% | 857 | 113,050 | 8,474,142 |
| 2024-03-26 | 74.8 | 75.12 | 75.48 | 74.48 | +1.24% | 929 | 110,730 | 8,317,304 |
| 2024-03-25 | 75.5 | 74.2 | 75.66 | 74.1 | -1.72% | 1966 | 298,820 | 22,350,264 |
| 2024-03-22 | 75.8 | 75.5 | 77 | 75.22 | -0.42% | 1254 | 305,760 | 23,144,828 |
| 2024-03-21 | 76.3 | 75.82 | 76.66 | 75.6 | -0.63% | 1118 | 236,470 | 17,984,763 |
| 2024-03-20 | 76.06 | 76.3 | 77.02 | 76.06 | -0.21% | 703 | 130,810 | 10,013,735 |
| 2024-03-19 | 77.16 | 76.46 | 77.16 | 76.36 | -0.78% | 741 | 134,010 | 10,299,037 |
| 2024-03-18 | 76.64 | 77.06 | 77.34 | 76.04 | +0.55% | 897 | 143,970 | 11,071,407 |
| 2024-03-15 | 76.7 | 76.64 | 77.08 | 76.56 | +0.10% | 682 | 75,610 | 5,808,126 |
| 2024-03-14 | 77.74 | 76.56 | 78.22 | 76.56 | -1.49% | 1347 | 153,050 | 11,789,268 |
| 2024-03-13 | 78.14 | 77.72 | 78.88 | 77.5 | -0.54% | 928 | 148,950 | 11,611,500 |
| 2024-03-12 | 78.78 | 78.14 | 78.84 | 77.82 | -0.81% | 772 | 101,040 | 7,894,912 |
| 2024-03-11 | 78.26 | 78.78 | 79.22 | 78 | +0.15% | 1868 | 152,670 | 12,027,684 |
| 2024-03-07 | 78.18 | 78.66 | 79.96 | 77.44 | +1.11% | 1799 | 363,770 | 28,613,534 |
| 2024-03-06 | 78.36 | 77.8 | 78.36 | 77.52 | -0.31% | 637 | 93,340 | 7,256,201 |
| 2024-03-05 | 78 | 78.04 | 78.86 | 76.7 | +0.23% | 866 | 156,700 | 12,245,792 |
| 2024-03-04 | 78.98 | 77.86 | 78.98 | 76 | -0.51% | 2045 | 409,330 | 31,934,868 |
| 2024-03-01 | 78.3 | 78.26 | 78.68 | 78.04 | -0.03% | 678 | 113,600 | 8,888,666 |
| 2024-02-29 | 77.44 | 78.28 | 79.3 | 76.94 | +1.40% | 1294 | 325,810 | 25,557,203 |
| 2024-02-28 | 76.84 | 77.2 | 77.7 | 76.82 | +0.49% | 777 | 145,570 | 11,247,821 |
| 2024-02-27 | 77.32 | 76.82 | 77.92 | 76.6 | -0.80% | 919 | 139,580 | 10,800,997 |
| 2024-02-26 | 76.14 | 77.44 | 77.64 | 76.12 | +1.63% | 976 | 145,130 | 11,165,993 |
| 2024-02-22 | 77.52 | 76.2 | 77.52 | 75.7 | +0.08% | 1093 | 252,070 | 19,209,268 |
| 2024-02-21 | 77.3 | 76.14 | 77.5 | 75.4 | -1.78% | 2315 | 391,950 | 29,972,737 |
| 2024-02-20 | 79 | 77.52 | 79.14 | 77.5 | -1.62% | 1506 | 277,270 | 21,584,581 |
| 2024-02-19 | 78.68 | 78.8 | 79.4 | 78.24 | +0.15% | 939 | 139,300 | 10,974,358 |
| 2024-02-16 | 78.66 | 78.68 | 80.6 | 78.52 | +0.20% | 1884 | 424,080 | 33,657,844 |
| 2024-02-15 | 79.18 | 78.52 | 79.18 | 77.52 | -0.33% | 1206 | 143,250 | 11,233,734 |
| 2024-02-14 | 79 | 78.78 | 79.18 | 78.46 | -0.23% | 975 | 224,920 | 17,732,309 |
| 2024-02-13 | 78.14 | 78.96 | 79.46 | 78.14 | +1.05% | 944 | 127,040 | 10,025,214 |
| 2024-02-12 | 79.02 | 78.14 | 79.2 | 77.02 | -1.09% | 1640 | 275,970 | 21,581,925 |
| 2024-02-09 | 78.96 | 79 | 79.84 | 78.8 | -0.25% | 1023 | 110,160 | 8,707,816 |
| 2024-02-08 | 80 | 79.2 | 80.32 | 78.92 | -1.00% | 1281 | 195,630 | 15,554,640 |
| 2024-02-07 | 81.3 | 80 | 81.36 | 78.22 | -1.38% | 1930 | 349,280 | 27,986,432 |
| 2024-02-06 | 80.86 | 81.12 | 81.28 | 80.84 | +0.35% | 811 | 132,850 | 10,771,715 |
| 2024-02-05 | 81.98 | 80.84 | 82.4 | 80 | -1.39% | 1504 | 280,350 | 22,860,080 |
| 2024-02-02 | 81.7 | 81.98 | 82 | 81.5 | +0.24% | 728 | 90,120 | 7,366,992 |
| 2024-02-01 | 82.72 | 81.78 | 83.22 | 81.02 | -0.99% | 1517 | 232,470 | 19,081,345 |
| 2024-01-31 | 82.54 | 82.6 | 83.84 | 81.62 | +0.27% | 2354 | 488,490 | 40,584,990 |
| 2024-01-30 | 80.38 | 82.38 | 83.4 | 80.36 | +2.59% | 5658 | 1,228,720 | 101,045,286 |
| 2024-01-29 | 80.14 | 80.3 | 81.26 | 79.5 | +0.25% | 1482 | 188,350 | 15,133,771 |
| 2024-01-26 | 79 | 80.1 | 81 | 78 | +1.83% | 2791 | 533,040 | 42,444,101 |
| 2024-01-25 | 78.68 | 78.66 | 78.86 | 78.5 | -0.03% | 675 | 92,400 | 7,259,470 |
| 2024-01-24 | 78.4 | 78.68 | 79 | 78.4 | +0.15% | 770 | 131,320 | 10,335,201 |
| 2024-01-23 | 78.96 | 78.56 | 78.96 | 78.44 | -0.20% | 750 | 122,150 | 9,613,922 |
| 2024-01-22 | 79 | 78.72 | 79 | 77.42 | -0.35% | 913 | 123,600 | 9,725,777 |
| 2024-01-19 | 79.26 | 79 | 79.28 | 77.14 | -0.23% | 1000 | 113,000 | 8,862,619 |
| 2024-01-18 | 79.44 | 79.18 | 79.6 | 78.8 | -0.10% | 1224 | 145,530 | 11,538,489 |
| 2024-01-17 | 79.58 | 79.26 | 79.58 | 78.92 | +0.33% | 944 | 137,590 | 10,901,976 |
| 2024-01-16 | 78 | 79 | 79.7 | 77.74 | +1.73% | 2023 | 362,200 | 28,629,044 |
| 2024-01-15 | 79 | 77.66 | 79.68 | 77.2 | -1.70% | 1908 | 261,790 | 20,670,612 |
| 2024-01-12 | 79.2 | 79 | 79.2 | 78.54 | +0.20% | 1574 | 216,480 | 17,092,459 |
| 2024-01-11 | 78.8 | 78.84 | 79.2 | 78.14 | +0.20% | 955 | 133,200 | 10,473,035 |
| 2024-01-10 | 77.9 | 78.68 | 78.88 | 76.56 | +0.74% | 2601 | 329,570 | 25,690,125 |
| 2024-01-09 | 78.06 | 78.1 | 79.78 | 77.04 | -0.79% | 1240 | 174,120 | 13,563,659 |
| 2024-01-08 | 78.5 | 78.72 | 79.92 | 77.98 | +0.85% | 1487 | 252,080 | 19,953,520 |
| 2024-01-05 | 77.98 | 78.06 | 78.6 | 77.5 | -0.05% | 1002 | 164,100 | 12,794,777 |
| 2024-01-04 | 75.14 | 78.1 | 78.52 | 75.08 | +4.13% | 2280 | 449,320 | 34,797,831 |
| 2024-01-03 | 74.34 | 75 | 75.42 | 73.24 | 0.00% | 760 | 115,130 | 8,620,289 |