OKEY (ОКЕЙ)
OKEY
39.76 ₽ -0.7% ↓История котировок OKEY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 31.1 | 32.42 | 34 | 30.59 | +7.74% | 12181 | 4,716,420 | 154,533,509 |
| 2024-12-28 | 27.26 | 30.09 | 34.9 | 26.51 | +8.82% | 19224 | 6,568,260 | 207,831,234 |
| 2024-12-27 | 27.45 | 27.65 | 30.5 | 25.53 | +0.69% | 8759 | 3,170,160 | 89,416,195 |
| 2024-12-26 | 22.6 | 27.46 | 29.6 | 22.6 | +21.18% | 16734 | 4,297,290 | 116,985,056 |
| 2024-12-25 | 21.24 | 22.66 | 25 | 21.24 | +6.69% | 8141 | 1,953,380 | 45,533,256 |
| 2024-12-24 | 21.12 | 21.24 | 21.69 | 20.68 | +1.58% | 1257 | 256,710 | 5,447,439 |
| 2024-12-23 | 21.26 | 20.91 | 22.21 | 20.63 | -1.41% | 1352 | 261,660 | 5,578,615 |
| 2024-12-20 | 20 | 21.21 | 21.4 | 19.5 | +6.26% | 1101 | 216,060 | 4,462,722 |
| 2024-12-19 | 19.81 | 19.96 | 20.13 | 19.37 | +0.86% | 668 | 106,420 | 2,116,599 |
| 2024-12-18 | 19.8 | 19.79 | 19.98 | 19.28 | +0.82% | 739 | 127,000 | 2,498,140 |
| 2024-12-17 | 20.82 | 19.63 | 20.82 | 19.6 | -5.72% | 941 | 155,080 | 3,099,785 |
| 2024-12-16 | 21.8 | 20.82 | 21.8 | 20.21 | -4.58% | 934 | 159,100 | 3,329,339 |
| 2024-12-13 | 21.83 | 21.82 | 21.88 | 21.58 | -0.14% | 410 | 73,480 | 1,594,714 |
| 2024-12-12 | 22.37 | 21.85 | 22.74 | 21.8 | -2.32% | 525 | 76,150 | 1,685,863 |
| 2024-12-11 | 22.41 | 22.37 | 22.54 | 22.2 | -0.18% | 290 | 44,450 | 997,709 |
| 2024-12-10 | 22.57 | 22.41 | 22.65 | 21.95 | -0.40% | 735 | 168,050 | 3,768,304 |
| 2024-12-09 | 22.25 | 22.5 | 22.59 | 22.24 | +1.12% | 451 | 62,990 | 1,413,051 |
| 2024-12-06 | 22.16 | 22.25 | 22.63 | 22.15 | -0.85% | 370 | 40,860 | 913,686 |
| 2024-12-05 | 22.05 | 22.44 | 22.83 | 21.62 | +1.45% | 794 | 136,530 | 3,036,609 |
| 2024-12-04 | 22.49 | 22.12 | 23.29 | 21.83 | -1.65% | 652 | 113,450 | 2,539,548 |
| 2024-12-03 | 23.3 | 22.49 | 23.3 | 22.26 | -3.14% | 923 | 135,310 | 3,060,613 |
| 2024-12-02 | 22.81 | 23.22 | 25.51 | 22.4 | +0.83% | 865 | 190,390 | 4,527,774 |
| 2024-11-29 | 23.15 | 23.03 | 23.5 | 22.58 | +1.50% | 822 | 173,580 | 4,004,548 |
| 2024-11-28 | 22.15 | 22.69 | 23.55 | 22.14 | +3.28% | 929 | 199,380 | 4,579,856 |
| 2024-11-27 | 22.83 | 21.97 | 23.12 | 21.63 | -3.05% | 1294 | 216,640 | 4,792,745 |
| 2024-11-26 | 23.15 | 22.66 | 24.11 | 22.51 | -3.08% | 884 | 157,590 | 3,646,277 |
| 2024-11-25 | 23.93 | 23.38 | 24.33 | 23.15 | -0.55% | 1110 | 234,510 | 5,587,505 |
| 2024-11-22 | 24.65 | 23.51 | 24.95 | 23.5 | -4.51% | 1402 | 321,110 | 7,688,445 |
| 2024-11-21 | 23.61 | 24.62 | 27.5 | 23.43 | +6.44% | 6671 | 2,073,870 | 53,880,106 |
| 2024-11-20 | 23.52 | 23.13 | 23.96 | 23.12 | -2.16% | 437 | 52,960 | 1,246,004 |
| 2024-11-19 | 24.38 | 23.64 | 24.69 | 23.6 | -3.04% | 448 | 52,870 | 1,261,767 |
| 2024-11-18 | 24.59 | 24.38 | 24.71 | 23.8 | -0.85% | 609 | 92,790 | 2,253,313 |
| 2024-11-15 | 24.32 | 24.59 | 24.59 | 24.25 | +1.11% | 370 | 45,780 | 1,117,378 |
| 2024-11-14 | 24.96 | 24.32 | 24.97 | 24.28 | -2.49% | 401 | 52,440 | 1,290,477 |
| 2024-11-13 | 25 | 24.94 | 25.2 | 24.79 | -0.24% | 282 | 50,030 | 1,250,522 |
| 2024-11-12 | 25.21 | 25 | 25.32 | 24.92 | -0.79% | 369 | 61,060 | 1,530,511 |
| 2024-11-11 | 24.6 | 25.2 | 25.72 | 24.6 | +4.78% | 957 | 175,080 | 4,396,610 |
| 2024-11-08 | 24.27 | 24.05 | 24.39 | 23.86 | -0.25% | 359 | 85,090 | 2,057,347 |
| 2024-11-07 | 23.93 | 24.11 | 24.43 | 23.83 | +0.96% | 400 | 100,250 | 2,412,301 |
| 2024-11-06 | 24.12 | 23.88 | 25.56 | 23.65 | +0.76% | 877 | 140,420 | 3,412,373 |
| 2024-11-05 | 23.26 | 23.7 | 24.68 | 23.25 | +2.33% | 698 | 134,220 | 3,213,815 |
| 2024-11-02 | 23.61 | 23.16 | 23.67 | 23.11 | -0.64% | 347 | 34,300 | 802,100 |
| 2024-11-01 | 23.51 | 23.31 | 24.28 | 23.2 | -0.85% | 582 | 131,350 | 3,104,238 |
| 2024-10-31 | 24.6 | 23.51 | 24.9 | 23.36 | -4.31% | 841 | 148,100 | 3,563,581 |
| 2024-10-30 | 24.25 | 24.57 | 24.63 | 24.16 | +1.53% | 351 | 40,120 | 979,051 |
| 2024-10-29 | 24.34 | 24.2 | 24.57 | 24.02 | -0.70% | 337 | 40,330 | 977,860 |
| 2024-10-28 | 25.5 | 24.37 | 25.67 | 24.11 | -4.51% | 984 | 176,110 | 4,342,804 |
| 2024-10-25 | 26.4 | 25.52 | 26.78 | 25.29 | -4.06% | 1123 | 213,620 | 5,546,119 |
| 2024-10-24 | 26.24 | 26.6 | 26.77 | 26.11 | +1.18% | 520 | 80,790 | 2,138,925 |
| 2024-10-23 | 26.3 | 26.29 | 26.68 | 26.13 | -0.68% | 455 | 55,950 | 1,480,073 |
| 2024-10-22 | 26.94 | 26.47 | 27.07 | 26.34 | -1.08% | 618 | 110,570 | 2,959,923 |
| 2024-10-21 | 26 | 26.76 | 26.82 | 25.98 | +1.90% | 500 | 75,740 | 2,008,153 |
| 2024-10-18 | 26.31 | 26.26 | 26.9 | 25.94 | -0.19% | 447 | 104,390 | 2,746,894 |
| 2024-10-17 | 26.5 | 26.31 | 26.68 | 26.15 | -0.23% | 417 | 91,380 | 2,405,856 |
| 2024-10-16 | 26.16 | 26.37 | 26.46 | 25.97 | +0.53% | 504 | 100,900 | 2,648,355 |
| 2024-10-15 | 25.68 | 26.23 | 26.38 | 25.23 | +1.98% | 740 | 168,800 | 4,393,435 |
| 2024-10-14 | 25.21 | 25.72 | 25.87 | 25.2 | +1.10% | 497 | 99,950 | 2,545,536 |
| 2024-10-11 | 25.74 | 25.44 | 26.5 | 25.23 | -1.55% | 1019 | 246,110 | 6,378,667 |
| 2024-10-10 | 26.19 | 25.84 | 26.19 | 25.65 | +0.39% | 372 | 55,210 | 1,425,949 |
| 2024-10-09 | 26.2 | 25.74 | 26.2 | 25.41 | -0.58% | 448 | 79,100 | 2,030,129 |
| 2024-10-08 | 24.72 | 25.89 | 26.25 | 24.71 | +4.73% | 2017 | 469,010 | 12,069,498 |
| 2024-10-07 | 24.66 | 24.72 | 25.16 | 24.3 | +0.24% | 547 | 98,430 | 2,446,428 |
| 2024-10-04 | 25.06 | 24.66 | 25.18 | 24.3 | -1.04% | 428 | 90,420 | 2,230,550 |
| 2024-10-03 | 24.35 | 24.92 | 25.18 | 24.1 | +2.30% | 678 | 139,870 | 3,439,170 |
| 2024-10-02 | 24.39 | 24.36 | 24.91 | 24.15 | -0.16% | 652 | 107,760 | 2,655,578 |
| 2024-10-01 | 25 | 24.4 | 25 | 23.98 | -2.40% | 1061 | 305,100 | 7,441,772 |
| 2024-09-30 | 25.29 | 25 | 25.29 | 24.56 | -0.91% | 960 | 224,720 | 5,629,060 |
| 2024-09-27 | 24.18 | 25.23 | 25.34 | 23.31 | +4.34% | 1302 | 346,560 | 8,529,459 |
| 2024-09-26 | 23.74 | 24.18 | 24.8 | 23.4 | +2.37% | 1159 | 439,020 | 10,515,947 |
| 2024-09-25 | 23.63 | 23.62 | 24.39 | 23.31 | -0.13% | 1519 | 506,700 | 12,064,236 |
| 2024-09-24 | 23.28 | 23.65 | 23.97 | 23.01 | +2.83% | 1181 | 458,520 | 10,684,351 |
| 2024-09-23 | 23.37 | 23 | 24.03 | 22.88 | -0.52% | 1245 | 399,310 | 9,226,378 |
| 2024-09-20 | 23.1 | 23.12 | 23.38 | 22.9 | +0.13% | 919 | 132,980 | 3,080,111 |
| 2024-09-19 | 23.1 | 23.09 | 23.38 | 22.37 | +0.74% | 565 | 151,870 | 3,505,991 |
| 2024-09-18 | 23.33 | 22.92 | 24.19 | 22.78 | -1.76% | 999 | 208,080 | 4,825,605 |
| 2024-09-17 | 23.27 | 23.33 | 23.92 | 23.13 | +1.08% | 678 | 157,440 | 3,677,916 |
| 2024-09-16 | 22.96 | 23.08 | 23.35 | 22.81 | +0.70% | 579 | 125,870 | 2,908,013 |
| 2024-09-13 | 22.25 | 22.92 | 23.19 | 22.25 | +3.10% | 805 | 135,120 | 3,053,223 |
| 2024-09-12 | 22.8 | 22.23 | 22.8 | 22.15 | -2.80% | 563 | 113,640 | 2,542,528 |
| 2024-09-11 | 23.08 | 22.87 | 23.15 | 22.82 | -0.35% | 540 | 108,400 | 2,494,927 |
| 2024-09-10 | 23.24 | 22.95 | 23.49 | 22.91 | -1.25% | 336 | 56,140 | 1,301,251 |
| 2024-09-09 | 22.71 | 23.24 | 23.36 | 22.71 | +2.38% | 614 | 125,580 | 2,904,734 |
| 2024-09-06 | 22.78 | 22.7 | 23.52 | 22.28 | +0.04% | 631 | 131,460 | 3,000,121 |
| 2024-09-05 | 24 | 22.69 | 24.15 | 22.05 | -4.54% | 745 | 161,220 | 3,772,788 |
| 2024-09-04 | 23.06 | 23.77 | 23.82 | 22.94 | +4.16% | 733 | 257,370 | 6,035,446 |
| 2024-09-03 | 22.45 | 22.82 | 24.38 | 22.45 | +4.82% | 2384 | 730,310 | 16,948,047 |
| 2024-09-02 | 23.05 | 21.77 | 23.45 | 21.5 | -7.20% | 1058 | 329,240 | 7,366,847 |
| 2024-08-30 | 24.28 | 23.46 | 24.28 | 23.41 | -3.26% | 580 | 115,140 | 2,734,419 |
| 2024-08-29 | 24.3 | 24.25 | 24.32 | 24.08 | -0.21% | 256 | 29,820 | 720,830 |
| 2024-08-28 | 24.42 | 24.3 | 24.77 | 23.99 | -1.18% | 431 | 87,840 | 2,127,281 |
| 2024-08-27 | 24.87 | 24.59 | 25.04 | 24.5 | +0.04% | 465 | 84,260 | 2,091,730 |
| 2024-08-26 | 24.44 | 24.58 | 25.15 | 24.44 | +2.08% | 776 | 191,470 | 4,732,842 |
| 2024-08-23 | 24.96 | 24.08 | 25 | 24 | -1.71% | 883 | 249,900 | 6,084,827 |
| 2024-08-22 | 24.87 | 24.5 | 24.97 | 24.5 | -0.41% | 383 | 51,900 | 1,281,378 |
| 2024-08-21 | 24.85 | 24.6 | 25.08 | 24.33 | +0.86% | 780 | 157,440 | 3,899,849 |
| 2024-08-20 | 24.77 | 24.39 | 24.97 | 24.3 | -0.53% | 552 | 92,900 | 2,279,896 |
| 2024-08-19 | 24.77 | 24.52 | 26 | 24.5 | -1.01% | 572 | 94,510 | 2,351,501 |
| 2024-08-16 | 24.88 | 24.77 | 25.6 | 24.61 | -0.36% | 613 | 116,540 | 2,900,008 |
| 2024-08-15 | 25.02 | 24.86 | 25.51 | 24.86 | -1.47% | 601 | 107,880 | 2,707,681 |
| 2024-08-14 | 25.2 | 25.23 | 25.87 | 24.97 | +0.32% | 1267 | 388,590 | 9,856,123 |
| 2024-08-13 | 25.21 | 25.15 | 25.72 | 24.91 | +0.60% | 982 | 196,310 | 4,958,042 |
| 2024-08-12 | 25.24 | 25 | 25.25 | 24.81 | -1.03% | 1019 | 138,180 | 3,458,831 |
| 2024-08-09 | 25.43 | 25.26 | 25.8 | 25.2 | -0.67% | 486 | 89,550 | 2,270,492 |
| 2024-08-08 | 25.49 | 25.43 | 25.76 | 25.31 | -0.59% | 360 | 50,000 | 1,280,012 |
| 2024-08-07 | 25.55 | 25.58 | 25.99 | 25.23 | +0.55% | 427 | 102,980 | 2,630,175 |
| 2024-08-06 | 25.47 | 25.44 | 26.25 | 25.32 | -0.12% | 698 | 249,570 | 6,405,445 |
| 2024-08-05 | 25.83 | 25.47 | 25.83 | 25.18 | -1.39% | 737 | 167,120 | 4,241,299 |
| 2024-08-02 | 26.37 | 25.83 | 26.6 | 25.82 | -1.07% | 556 | 115,080 | 2,998,799 |
| 2024-08-01 | 26.19 | 26.11 | 26.78 | 26.08 | -0.27% | 574 | 111,780 | 2,946,137 |
| 2024-07-31 | 26.4 | 26.18 | 27.1 | 26 | -0.34% | 1003 | 205,230 | 5,423,488 |
| 2024-07-30 | 26.19 | 26.27 | 26.29 | 25.91 | +0.92% | 682 | 162,950 | 4,253,789 |
| 2024-07-29 | 26.49 | 26.03 | 26.89 | 25.6 | -3.20% | 941 | 168,720 | 4,419,209 |
| 2024-07-26 | 27.41 | 26.89 | 27.86 | 26 | -2.00% | 1085 | 284,690 | 7,690,173 |
| 2024-07-25 | 27.6 | 27.44 | 27.97 | 27.41 | -0.51% | 733 | 105,360 | 2,919,986 |
| 2024-07-24 | 27 | 27.58 | 27.9 | 26.85 | +2.07% | 1132 | 211,600 | 5,778,678 |
| 2024-07-23 | 26.99 | 27.02 | 27.17 | 26.74 | +0.11% | 810 | 144,330 | 3,889,943 |
| 2024-07-22 | 26.88 | 26.99 | 27.47 | 26.88 | 0.00% | 468 | 83,670 | 2,268,875 |
| 2024-07-19 | 26.81 | 26.99 | 27.93 | 26.63 | +0.67% | 1055 | 224,190 | 6,079,719 |
| 2024-07-18 | 26.28 | 26.81 | 26.89 | 26.1 | +1.82% | 384 | 60,660 | 1,602,480 |
| 2024-07-17 | 26.28 | 26.33 | 26.48 | 26.09 | +0.19% | 392 | 62,460 | 1,641,780 |
| 2024-07-16 | 26 | 26.28 | 26.35 | 25.7 | +1.00% | 461 | 58,250 | 1,510,569 |
| 2024-07-15 | 26.1 | 26.02 | 26.57 | 25.94 | +0.04% | 582 | 106,900 | 2,796,523 |
| 2024-07-12 | 26.52 | 26.01 | 27.06 | 25.9 | -2.11% | 815 | 224,090 | 5,911,230 |
| 2024-07-11 | 26.1 | 26.57 | 26.99 | 25.56 | +1.57% | 975 | 256,060 | 6,743,436 |
| 2024-07-10 | 27.25 | 26.16 | 27.27 | 26.06 | -2.71% | 763 | 125,170 | 3,326,241 |
| 2024-07-09 | 27.52 | 26.89 | 28 | 26.86 | -2.71% | 814 | 153,280 | 4,172,209 |
| 2024-07-08 | 27.8 | 27.64 | 27.95 | 27.44 | -1.22% | 527 | 51,180 | 1,419,140 |
| 2024-07-05 | 28.04 | 27.98 | 28.08 | 27.32 | -0.32% | 974 | 200,660 | 5,593,069 |
| 2024-07-04 | 28.82 | 28.07 | 28.82 | 27.78 | -2.40% | 862 | 120,990 | 3,415,242 |
| 2024-07-03 | 29.21 | 28.76 | 29.55 | 28.5 | -1.07% | 811 | 141,240 | 4,102,845 |
| 2024-07-02 | 29.27 | 29.07 | 29.49 | 29.07 | -0.45% | 593 | 82,440 | 2,409,202 |
| 2024-07-01 | 28.83 | 29.2 | 29.69 | 28.83 | +1.28% | 1397 | 133,570 | 3,906,144 |
| 2024-06-28 | 28.08 | 28.83 | 29.69 | 27.96 | +2.67% | 2091 | 634,480 | 18,320,596 |
| 2024-06-27 | 28.37 | 28.08 | 28.57 | 27.64 | -1.27% | 516 | 58,240 | 1,633,762 |
| 2024-06-26 | 28.5 | 28.44 | 28.99 | 28.02 | +0.57% | 633 | 112,130 | 3,199,357 |
| 2024-06-25 | 27.3 | 28.28 | 28.54 | 27.06 | +3.59% | 1709 | 437,260 | 12,186,901 |
| 2024-06-24 | 27.83 | 27.3 | 28.15 | 27.16 | -1.87% | 594 | 96,540 | 2,658,806 |
| 2024-06-21 | 28.16 | 27.82 | 28.64 | 27.55 | -1.21% | 536 | 80,730 | 2,254,611 |
| 2024-06-20 | 27.37 | 28.16 | 28.5 | 27.35 | +2.85% | 813 | 144,930 | 4,033,285 |
| 2024-06-19 | 28.52 | 27.38 | 28.52 | 27.27 | -4.00% | 891 | 149,120 | 4,155,665 |
| 2024-06-18 | 29 | 28.52 | 29.26 | 28.51 | -1.14% | 936 | 209,010 | 6,023,351 |
| 2024-06-17 | 29.22 | 28.85 | 29.58 | 28.8 | -1.27% | 864 | 125,740 | 3,660,259 |
| 2024-06-14 | 28.49 | 29.22 | 29.62 | 28.28 | +2.56% | 1384 | 364,870 | 10,622,975 |
| 2024-06-13 | 27.3 | 28.49 | 28.84 | 27.11 | -0.45% | 1277 | 324,920 | 9,076,790 |
| 2024-06-11 | 29.34 | 28.62 | 29.64 | 28.33 | -2.45% | 855 | 169,370 | 4,909,832 |
| 2024-06-10 | 29.45 | 29.34 | 30.8 | 29.01 | -0.37% | 1185 | 245,540 | 7,342,970 |
| 2024-06-07 | 28.66 | 29.45 | 29.76 | 28.66 | +2.76% | 901 | 208,040 | 6,103,629 |
| 2024-06-06 | 28.67 | 28.66 | 29.14 | 28.56 | -0.03% | 541 | 83,890 | 2,421,009 |
| 2024-06-05 | 28.77 | 28.67 | 29.29 | 28.55 | -0.35% | 595 | 120,400 | 3,464,541 |
| 2024-06-04 | 27.16 | 28.77 | 29.47 | 27.15 | +6.36% | 1336 | 247,160 | 6,958,010 |
| 2024-06-03 | 27.36 | 27.05 | 27.64 | 26.25 | -4.08% | 2031 | 497,380 | 13,441,933 |
| 2024-05-31 | 29.65 | 28.2 | 29.65 | 27.28 | -4.89% | 1867 | 453,710 | 12,876,158 |
| 2024-05-30 | 29.98 | 29.65 | 30.6 | 29.22 | -0.47% | 663 | 116,240 | 3,454,767 |
| 2024-05-29 | 29.57 | 29.79 | 30.02 | 29.22 | +0.74% | 903 | 207,070 | 6,110,159 |
| 2024-05-28 | 29.37 | 29.57 | 30.31 | 29.37 | +0.68% | 897 | 182,860 | 5,451,606 |
| 2024-05-27 | 30.15 | 29.37 | 30.65 | 29.3 | -3.42% | 1476 | 253,290 | 7,528,647 |
| 2024-05-24 | 31.29 | 30.41 | 31.4 | 30.38 | -2.00% | 1018 | 202,960 | 6,253,168 |
| 2024-05-23 | 31.23 | 31.03 | 31.44 | 30.81 | -0.54% | 554 | 99,610 | 3,097,582 |
| 2024-05-22 | 30.54 | 31.2 | 31.61 | 30.54 | +2.19% | 1059 | 178,010 | 5,549,664 |
| 2024-05-21 | 30.99 | 30.53 | 31.15 | 30.11 | -1.48% | 1297 | 245,780 | 7,504,544 |
| 2024-05-20 | 31.46 | 30.99 | 31.89 | 30.92 | -1.46% | 1159 | 231,900 | 7,238,221 |
| 2024-05-17 | 31.2 | 31.45 | 31.7 | 31.2 | -0.10% | 900 | 158,920 | 4,994,712 |
| 2024-05-16 | 31.5 | 31.48 | 32.07 | 31.17 | -0.85% | 927 | 288,030 | 9,127,829 |
| 2024-05-15 | 31.79 | 31.75 | 31.98 | 31.63 | -0.13% | 620 | 96,500 | 3,065,658 |
| 2024-05-14 | 31.84 | 31.79 | 32.12 | 31.53 | -0.09% | 834 | 167,930 | 5,346,466 |
| 2024-05-13 | 32.54 | 31.82 | 32.54 | 31.76 | -1.94% | 1334 | 339,240 | 10,859,148 |
| 2024-05-10 | 31.64 | 32.45 | 32.59 | 31.46 | +3.38% | 1925 | 486,730 | 15,691,108 |
| 2024-05-08 | 31.28 | 31.39 | 31.74 | 31.28 | +0.38% | 650 | 98,780 | 3,110,762 |
| 2024-05-07 | 31.6 | 31.27 | 31.73 | 31.14 | -0.82% | 852 | 151,880 | 4,782,075 |
| 2024-05-06 | 31.5 | 31.53 | 32 | 31.3 | +0.41% | 1385 | 348,490 | 11,025,484 |
| 2024-05-03 | 31.9 | 31.4 | 32.16 | 31.19 | -1.78% | 1547 | 299,780 | 9,466,432 |
| 2024-05-02 | 32.64 | 31.97 | 32.96 | 31.81 | -2.05% | 1497 | 314,550 | 10,132,630 |
| 2024-04-30 | 32 | 32.64 | 32.64 | 32 | +1.18% | 775 | 160,190 | 5,187,046 |
| 2024-04-29 | 33.09 | 32.26 | 33.25 | 31.68 | -2.48% | 1866 | 353,700 | 11,452,037 |
| 2024-04-27 | 33.85 | 33.08 | 34.1 | 33 | -1.69% | 2704 | 775,910 | 25,972,041 |
| 2024-04-26 | 32.29 | 33.65 | 34.19 | 31.76 | +5.29% | 5043 | 1,500,490 | 49,724,759 |
| 2024-04-25 | 32.3 | 31.96 | 32.39 | 31.64 | -0.62% | 979 | 146,450 | 4,682,707 |
| 2024-04-24 | 32.45 | 32.16 | 32.52 | 31.51 | -0.89% | 1159 | 284,000 | 9,085,597 |
| 2024-04-23 | 33.05 | 32.45 | 33.3 | 32 | -1.37% | 2346 | 640,210 | 20,848,937 |
| 2024-04-22 | 33.57 | 32.9 | 33.69 | 32.76 | -1.59% | 2058 | 675,650 | 22,304,175 |
| 2024-04-19 | 33.86 | 33.43 | 34.48 | 33.18 | -1.18% | 1510 | 371,620 | 12,529,157 |
| 2024-04-18 | 33.8 | 33.83 | 33.83 | 32.67 | +1.29% | 1700 | 552,510 | 18,374,486 |
| 2024-04-17 | 35.09 | 33.4 | 35.09 | 33.36 | -3.61% | 2706 | 1,067,430 | 36,019,739 |
| 2024-04-16 | 35.27 | 34.65 | 35.27 | 34.25 | -0.92% | 1979 | 463,230 | 16,130,995 |
| 2024-04-15 | 33.5 | 34.97 | 35.8 | 33.49 | +4.48% | 4615 | 1,291,490 | 45,087,469 |
| 2024-04-12 | 33.85 | 33.47 | 34.17 | 33.19 | -1.21% | 1676 | 442,050 | 14,808,379 |
| 2024-04-11 | 33.18 | 33.88 | 35.51 | 33.18 | +2.11% | 8262 | 2,594,500 | 89,333,350 |
| 2024-04-10 | 32.38 | 33.18 | 33.6 | 32.38 | +2.60% | 3330 | 692,310 | 22,882,607 |
| 2024-04-09 | 33.46 | 32.34 | 34 | 32.3 | -3.17% | 5696 | 720,540 | 23,921,609 |
| 2024-04-08 | 33.6 | 33.4 | 34.39 | 32.52 | +0.45% | 7641 | 1,522,170 | 50,876,219 |
| 2024-04-05 | 35.47 | 33.25 | 37.76 | 32.99 | -5.00% | 16535 | 5,413,040 | 192,761,679 |
| 2024-04-04 | 32.1 | 35 | 37 | 31.71 | +8.56% | 24736 | 8,618,390 | 301,206,936 |
| 2024-04-03 | 31.71 | 32.24 | 32.54 | 31.08 | +2.94% | 3531 | 747,650 | 23,840,641 |
| 2024-04-02 | 31 | 31.32 | 31.69 | 31 | +1.26% | 1999 | 390,480 | 12,248,650 |
| 2024-04-01 | 30.64 | 30.93 | 31.17 | 30.27 | +1.54% | 1757 | 487,960 | 15,063,613 |
| 2024-03-29 | 31.19 | 30.46 | 32.1 | 30.06 | -1.84% | 3129 | 990,190 | 30,803,011 |
| 2024-03-28 | 31.5 | 31.03 | 32 | 31.03 | -2.18% | 1638 | 422,020 | 13,245,352 |
| 2024-03-27 | 30.1 | 31.72 | 31.99 | 29.96 | +5.80% | 4124 | 1,241,090 | 38,698,363 |
| 2024-03-26 | 30.3 | 29.98 | 30.3 | 29.8 | +0.60% | 743 | 142,370 | 4,277,845 |
| 2024-03-25 | 30.04 | 29.8 | 30.3 | 29.5 | -0.63% | 832 | 173,300 | 5,160,092 |
| 2024-03-22 | 29.96 | 29.99 | 30.32 | 29.91 | +0.10% | 723 | 172,820 | 5,200,629 |
| 2024-03-21 | 29.64 | 29.96 | 30.22 | 29.44 | +1.80% | 1432 | 440,860 | 13,227,170 |
| 2024-03-20 | 29.61 | 29.43 | 29.95 | 29.11 | -0.61% | 1068 | 229,190 | 6,771,384 |
| 2024-03-19 | 29.85 | 29.61 | 30 | 29.28 | -1.04% | 1063 | 227,270 | 6,766,443 |
| 2024-03-18 | 29.77 | 29.92 | 30.3 | 29.56 | +0.54% | 986 | 198,980 | 5,956,336 |
| 2024-03-15 | 30.34 | 29.76 | 30.34 | 29.4 | -0.93% | 1052 | 219,890 | 6,565,406 |
| 2024-03-14 | 30.46 | 30.04 | 30.94 | 29.51 | -1.38% | 2077 | 535,950 | 16,136,613 |
| 2024-03-13 | 30.62 | 30.46 | 30.97 | 30.4 | -0.56% | 712 | 177,560 | 5,438,416 |
| 2024-03-12 | 30.63 | 30.63 | 30.77 | 30.11 | +0.03% | 1086 | 202,630 | 6,152,328 |
| 2024-03-11 | 30.96 | 30.62 | 32 | 30.51 | -0.87% | 2102 | 676,160 | 20,958,019 |
| 2024-03-07 | 30.2 | 30.89 | 30.92 | 30.1 | +2.28% | 1659 | 470,560 | 14,395,260 |
| 2024-03-06 | 30.17 | 30.2 | 30.77 | 29.92 | -0.33% | 984 | 196,350 | 5,928,621 |
| 2024-03-05 | 30.5 | 30.3 | 30.69 | 29.91 | -0.62% | 1436 | 365,680 | 11,064,535 |
| 2024-03-04 | 29.16 | 30.49 | 31 | 29.11 | +4.56% | 4056 | 1,117,080 | 33,581,379 |
| 2024-03-01 | 29.9 | 29.16 | 30.03 | 29 | -2.47% | 3506 | 704,010 | 20,709,514 |
| 2024-02-29 | 30.83 | 29.9 | 30.83 | 29.86 | -2.64% | 2495 | 855,910 | 25,690,389 |
| 2024-02-28 | 30.96 | 30.71 | 31.14 | 30.71 | -0.58% | 541 | 63,030 | 1,943,405 |
| 2024-02-27 | 31.2 | 30.89 | 31.57 | 30.83 | +0.23% | 566 | 89,110 | 2,761,261 |
| 2024-02-26 | 30.13 | 30.82 | 31.19 | 30.13 | +2.36% | 1187 | 237,110 | 7,300,044 |
| 2024-02-22 | 30.23 | 30.11 | 30.52 | 29.8 | +1.04% | 720 | 124,970 | 3,776,076 |
| 2024-02-21 | 30.83 | 29.8 | 30.83 | 29.75 | -3.62% | 1764 | 343,360 | 10,328,757 |
| 2024-02-20 | 31.63 | 30.92 | 31.73 | 30.79 | -2.21% | 1846 | 417,610 | 12,954,938 |
| 2024-02-19 | 31.91 | 31.62 | 32.16 | 31.25 | -0.85% | 1737 | 365,540 | 11,569,641 |
| 2024-02-16 | 32.14 | 31.89 | 32.54 | 31.52 | -0.87% | 1720 | 355,260 | 11,322,081 |
| 2024-02-15 | 32.11 | 32.17 | 32.39 | 32 | +0.22% | 816 | 146,400 | 4,720,171 |
| 2024-02-14 | 32.56 | 32.1 | 32.8 | 32 | -1.41% | 1481 | 289,990 | 9,337,967 |
| 2024-02-13 | 33 | 32.56 | 33.04 | 32.29 | -1.33% | 1378 | 345,400 | 11,241,160 |
| 2024-02-12 | 32.71 | 33 | 33.36 | 32.25 | +2.04% | 1209 | 238,850 | 7,821,303 |
| 2024-02-09 | 33 | 32.34 | 33 | 32.2 | -1.91% | 1823 | 360,330 | 11,703,147 |
| 2024-02-08 | 33.53 | 32.97 | 33.79 | 32.72 | -1.67% | 1565 | 346,270 | 11,486,369 |
| 2024-02-07 | 33.47 | 33.53 | 33.8 | 33.28 | +0.21% | 843 | 154,460 | 5,181,143 |
| 2024-02-06 | 33.44 | 33.46 | 33.65 | 33.19 | +0.06% | 879 | 156,580 | 5,228,599 |
| 2024-02-05 | 33.82 | 33.44 | 34 | 32.72 | -1.12% | 1839 | 393,500 | 13,154,736 |
| 2024-02-02 | 33.12 | 33.82 | 34.6 | 32.6 | +2.14% | 4957 | 1,367,530 | 46,223,960 |
| 2024-02-01 | 33.5 | 33.11 | 33.8 | 33 | -1.66% | 1940 | 358,910 | 11,966,386 |
| 2024-01-31 | 34.5 | 33.67 | 34.9 | 33.6 | -1.38% | 2750 | 567,460 | 19,392,550 |
| 2024-01-30 | 33.8 | 34.14 | 34.9 | 33.62 | +1.07% | 3146 | 803,460 | 27,620,378 |
| 2024-01-29 | 34.3 | 33.78 | 34.65 | 33.52 | -1.29% | 1616 | 226,670 | 7,710,107 |
| 2024-01-26 | 34.51 | 34.22 | 35 | 34 | +0.65% | 4123 | 980,770 | 33,797,909 |
| 2024-01-25 | 33.6 | 34 | 34.34 | 32.55 | +2.19% | 2899 | 904,100 | 30,588,915 |
| 2024-01-24 | 33.47 | 33.27 | 33.72 | 32.3 | -0.60% | 1920 | 514,270 | 17,045,710 |
| 2024-01-23 | 33.37 | 33.47 | 34 | 33.13 | +0.33% | 1442 | 331,180 | 11,139,411 |
| 2024-01-22 | 33.06 | 33.36 | 33.98 | 32.68 | +0.82% | 2225 | 598,820 | 20,141,169 |
| 2024-01-19 | 32.6 | 33.09 | 33.79 | 31.6 | +2.45% | 3515 | 687,040 | 22,625,000 |
| 2024-01-18 | 33.58 | 32.3 | 33.86 | 32.2 | -2.62% | 2035 | 292,980 | 9,635,733 |
| 2024-01-17 | 33.1 | 33.17 | 33.93 | 32.72 | +0.70% | 3517 | 804,830 | 26,866,607 |
| 2024-01-16 | 31.88 | 32.94 | 33 | 31.52 | +4.01% | 3488 | 907,640 | 29,533,017 |
| 2024-01-15 | 31.5 | 31.67 | 32 | 31.5 | -0.57% | 1196 | 233,620 | 7,423,297 |
| 2024-01-12 | 31.92 | 31.85 | 32.4 | 31.71 | -0.22% | 1635 | 501,550 | 16,084,367 |
| 2024-01-11 | 31.96 | 31.92 | 31.98 | 31.31 | +0.25% | 1182 | 200,770 | 6,358,258 |
| 2024-01-10 | 32.22 | 31.84 | 32.3 | 31.7 | -0.41% | 1124 | 197,740 | 6,315,784 |
| 2024-01-09 | 32.35 | 31.97 | 32.35 | 31.91 | +0.03% | 1177 | 190,360 | 6,101,470 |
| 2024-01-08 | 31.23 | 31.96 | 32.66 | 31.16 | +2.34% | 3067 | 715,470 | 22,926,772 |
| 2024-01-05 | 31.01 | 31.23 | 31.47 | 30.61 | +0.97% | 1032 | 245,240 | 7,620,734 |
| 2024-01-04 | 30.77 | 30.93 | 31.52 | 30.02 | +1.21% | 1458 | 328,030 | 10,154,438 |
| 2024-01-03 | 29.9 | 30.56 | 30.67 | 29.85 | 0.00% | 933 | 169,370 | 5,124,565 |