РуссНефть
RNFT
105.6 ₽ +0.14% ↑История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 113.15 | 119.85 | 120.8 | 112.65 | +7.83% | 56976 | 20,181,224 | 2,368,633,837 |
| 2024-12-28 | 107.15 | 111.15 | 111.7 | 106.25 | +3.73% | 40391 | 12,562,482 | 1,368,964,902 |
| 2024-12-27 | 100.5 | 107.15 | 107.85 | 99.3 | +5.83% | 50858 | 17,082,241 | 1,786,198,509 |
| 2024-12-26 | 102.45 | 101.25 | 105.65 | 99.4 | -0.49% | 33441 | 9,843,567 | 1,012,071,008 |
| 2024-12-25 | 95.85 | 101.75 | 101.95 | 95.05 | +5.01% | 32460 | 8,726,058 | 862,968,027 |
| 2024-12-24 | 100.8 | 96.9 | 101.4 | 96.75 | -3.34% | 22237 | 6,897,474 | 675,519,081 |
| 2024-12-23 | 98.2 | 100.25 | 108 | 97.3 | +4.10% | 55558 | 19,577,822 | 1,986,161,560 |
| 2024-12-20 | 83.85 | 96.3 | 96.45 | 83.3 | +14.57% | 50170 | 17,765,164 | 1,629,791,052 |
| 2024-12-19 | 85.35 | 84.05 | 86 | 83 | -1.00% | 18028 | 6,381,815 | 539,501,748 |
| 2024-12-18 | 82.6 | 84.9 | 85.75 | 81.15 | +3.16% | 22000 | 6,907,563 | 575,101,140 |
| 2024-12-17 | 83 | 82.3 | 84.7 | 80.75 | -0.84% | 23527 | 8,160,825 | 676,492,621 |
| 2024-12-16 | 89.2 | 83 | 89.55 | 82.7 | -7.57% | 43381 | 13,583,988 | 1,154,100,363 |
| 2024-12-13 | 90.3 | 89.8 | 91.75 | 89 | -1.16% | 22701 | 6,757,896 | 609,265,384 |
| 2024-12-12 | 96.7 | 90.85 | 96.85 | 90.8 | -5.90% | 39171 | 9,364,963 | 874,290,831 |
| 2024-12-11 | 95.5 | 96.55 | 98.05 | 95.05 | -0.05% | 21479 | 5,850,191 | 564,385,818 |
| 2024-12-10 | 102 | 96.6 | 102.25 | 96.3 | -5.48% | 46517 | 12,602,158 | 1,239,417,778 |
| 2024-12-09 | 104.95 | 102.2 | 105.1 | 102.2 | -0.68% | 20513 | 3,264,410 | 336,530,906 |
| 2024-12-06 | 105.5 | 102.9 | 105.6 | 101.85 | -1.95% | 20881 | 3,562,049 | 368,319,379 |
| 2024-12-05 | 102 | 104.95 | 105.65 | 100 | +2.89% | 29099 | 6,456,538 | 660,216,023 |
| 2024-12-04 | 105.35 | 102 | 107.4 | 101.5 | -3.41% | 37618 | 6,295,112 | 658,066,302 |
| 2024-12-03 | 112 | 105.6 | 112.25 | 104.7 | -4.91% | 29487 | 7,921,210 | 853,523,820 |
| 2024-12-02 | 108.1 | 111.05 | 112 | 108.1 | +3.64% | 25297 | 6,412,650 | 708,457,294 |
| 2024-11-29 | 106 | 107.15 | 109.65 | 105.35 | +0.56% | 21685 | 5,864,467 | 631,744,562 |
| 2024-11-28 | 106.6 | 106.55 | 110.3 | 102.75 | 0.00% | 23948 | 6,395,809 | 680,699,055 |
| 2024-11-27 | 105.5 | 106.55 | 109.75 | 99.2 | +1.48% | 67002 | 18,316,683 | 1,895,805,817 |
| 2024-11-26 | 117.5 | 105 | 118.2 | 104.25 | -10.52% | 54564 | 13,880,111 | 1,501,753,123 |
| 2024-11-25 | 121.55 | 117.35 | 122 | 116.45 | -3.73% | 20822 | 4,050,837 | 482,700,357 |
| 2024-11-22 | 126.6 | 121.9 | 126.95 | 121.15 | -3.29% | 28863 | 4,412,924 | 542,710,952 |
| 2024-11-21 | 122.75 | 126.05 | 126.65 | 120.55 | +2.69% | 38746 | 4,434,389 | 546,694,697 |
| 2024-11-20 | 127 | 122.75 | 128.2 | 120.75 | -3.12% | 21082 | 4,477,366 | 558,390,080 |
| 2024-11-19 | 132.2 | 126.7 | 132.6 | 124.6 | -4.02% | 31961 | 5,982,791 | 767,436,361 |
| 2024-11-18 | 136.5 | 132 | 136.55 | 131.65 | -4.17% | 31464 | 4,685,323 | 626,549,362 |
| 2024-11-15 | 139 | 137.75 | 140.15 | 136.65 | -1.33% | 23347 | 5,264,150 | 725,038,572 |
| 2024-11-14 | 140.6 | 139.6 | 141.15 | 138.35 | -0.71% | 13034 | 2,335,517 | 326,656,627 |
| 2024-11-13 | 144.5 | 140.6 | 145.7 | 140.05 | -2.77% | 17872 | 3,293,620 | 471,541,448 |
| 2024-11-12 | 144.7 | 144.6 | 148.5 | 142.7 | -0.21% | 16953 | 3,480,643 | 507,031,413 |
| 2024-11-11 | 146 | 144.9 | 146.65 | 143.25 | +0.49% | 13568 | 2,166,205 | 313,391,969 |
| 2024-11-08 | 145 | 144.2 | 146.45 | 142.55 | -0.35% | 14866 | 2,932,209 | 423,294,349 |
| 2024-11-07 | 143.7 | 144.7 | 145.2 | 138.8 | +0.70% | 24736 | 5,412,811 | 764,890,516 |
| 2024-11-06 | 147.3 | 143.7 | 147.55 | 141.45 | +0.81% | 18410 | 4,079,806 | 589,423,990 |
| 2024-11-05 | 138.95 | 142.55 | 145.75 | 138.15 | +3.33% | 42152 | 11,196,510 | 1,593,035,141 |
| 2024-11-02 | 137 | 137.95 | 138.15 | 136.2 | +1.06% | 5649 | 920,444 | 126,406,661 |
| 2024-11-01 | 136.1 | 136.5 | 138.4 | 135.1 | +0.52% | 12969 | 2,571,056 | 351,618,526 |
| 2024-10-31 | 138.7 | 135.8 | 139.9 | 133.9 | -2.37% | 16250 | 4,892,593 | 670,020,278 |
| 2024-10-30 | 141.6 | 139.1 | 143.8 | 138.7 | -1.90% | 10170 | 3,065,072 | 435,313,058 |
| 2024-10-29 | 141.6 | 141.8 | 144.2 | 138.1 | +0.21% | 15292 | 3,934,297 | 556,687,670 |
| 2024-10-28 | 145.2 | 141.5 | 146 | 139.1 | -4.65% | 33266 | 7,843,053 | 1,114,647,924 |
| 2024-10-25 | 158.7 | 148.4 | 159 | 147.6 | -5.66% | 23660 | 6,430,826 | 978,479,921 |
| 2024-10-24 | 156.7 | 157.3 | 158.5 | 152.9 | +0.13% | 9512 | 2,313,077 | 361,463,175 |
| 2024-10-23 | 159.6 | 157.1 | 161.1 | 156.1 | -1.94% | 9287 | 2,423,681 | 385,377,065 |
| 2024-10-22 | 161.1 | 160.2 | 162.1 | 159.7 | -0.74% | 7352 | 1,896,374 | 304,765,145 |
| 2024-10-21 | 162 | 161.4 | 164.5 | 161.2 | -0.25% | 7776 | 1,898,309 | 309,316,764 |
| 2024-10-18 | 166.5 | 161.8 | 166.8 | 161.5 | -2.29% | 10382 | 2,726,126 | 447,331,370 |
| 2024-10-17 | 168 | 165.6 | 169.3 | 165.1 | -1.31% | 10550 | 2,317,512 | 387,720,814 |
| 2024-10-16 | 170.8 | 167.8 | 173.9 | 166.8 | -1.29% | 20591 | 6,604,457 | 1,125,983,951 |
| 2024-10-15 | 169.4 | 170 | 171.4 | 168.3 | -0.35% | 17666 | 4,747,921 | 806,505,548 |
| 2024-10-14 | 165.6 | 170.6 | 172.4 | 164 | +3.21% | 30025 | 7,789,818 | 1,318,774,293 |
| 2024-10-11 | 166.2 | 165.3 | 166.7 | 163 | -0.54% | 9339 | 3,610,861 | 595,087,809 |
| 2024-10-10 | 166.5 | 166.2 | 167.7 | 164.2 | 0.00% | 16623 | 3,040,711 | 504,624,626 |
| 2024-10-09 | 168 | 166.2 | 169.7 | 164.1 | -1.19% | 20563 | 5,104,988 | 848,632,201 |
| 2024-10-08 | 166.5 | 168.2 | 170.7 | 165.3 | +0.12% | 63497 | 14,051,910 | 2,362,321,164 |
| 2024-10-07 | 163 | 168 | 168 | 162.7 | +3.13% | 32366 | 7,551,346 | 1,250,537,817 |
| 2024-10-04 | 165.3 | 162.9 | 167.4 | 161.7 | -1.39% | 22565 | 5,478,015 | 899,337,632 |
| 2024-10-03 | 161.7 | 165.2 | 165.3 | 158.2 | +2.55% | 12730 | 3,407,852 | 551,633,967 |
| 2024-10-02 | 165.4 | 161.1 | 166.4 | 158.5 | -2.60% | 17916 | 4,527,425 | 738,107,387 |
| 2024-10-01 | 161.1 | 165.4 | 165.9 | 157.1 | +2.73% | 20890 | 5,145,146 | 834,528,278 |
| 2024-09-30 | 163 | 161 | 166.8 | 161 | -0.31% | 13377 | 2,634,195 | 432,459,606 |
| 2024-09-27 | 160.9 | 161.5 | 162.2 | 158.8 | +0.69% | 5872 | 1,170,562 | 188,064,313 |
| 2024-09-26 | 158.7 | 160.4 | 161.7 | 157.5 | -1.23% | 9765 | 1,740,629 | 278,365,558 |
| 2024-09-25 | 165.3 | 162.4 | 167.7 | 160.4 | -1.75% | 12012 | 2,423,422 | 397,540,971 |
| 2024-09-24 | 166.8 | 165.3 | 168.1 | 163 | -0.66% | 9500 | 2,089,918 | 345,010,009 |
| 2024-09-23 | 163.9 | 166.4 | 167.8 | 163.1 | +1.90% | 18180 | 4,406,286 | 728,640,778 |
| 2024-09-20 | 161 | 163.3 | 163.5 | 159.1 | +1.55% | 17714 | 4,716,513 | 761,262,890 |
| 2024-09-19 | 153.3 | 160.8 | 163.1 | 153.3 | +5.03% | 25430 | 6,218,519 | 989,386,707 |
| 2024-09-18 | 156 | 153.1 | 158.4 | 152.8 | -1.67% | 16425 | 2,334,479 | 364,313,268 |
| 2024-09-17 | 156 | 155.7 | 156.8 | 153.5 | +0.32% | 7868 | 2,011,171 | 312,354,422 |
| 2024-09-16 | 153.4 | 155.2 | 156.5 | 151.5 | +1.97% | 12764 | 3,288,258 | 506,039,876 |
| 2024-09-13 | 150 | 152.2 | 153 | 144.8 | +1.40% | 19850 | 4,820,150 | 721,668,124 |
| 2024-09-12 | 150 | 150.1 | 151.8 | 148.4 | -0.40% | 10583 | 2,897,298 | 434,474,196 |
| 2024-09-11 | 154.4 | 150.7 | 155.6 | 149.2 | -2.21% | 12128 | 3,054,181 | 465,673,018 |
| 2024-09-10 | 156.5 | 154.1 | 160.3 | 152.2 | -1.41% | 29842 | 7,920,833 | 1,242,260,490 |
| 2024-09-09 | 155.5 | 156.3 | 157.9 | 154.1 | +0.97% | 13420 | 3,136,960 | 489,513,562 |
| 2024-09-06 | 154.9 | 154.8 | 156 | 153 | -0.06% | 11036 | 2,108,519 | 326,042,846 |
| 2024-09-05 | 159.5 | 154.9 | 159.5 | 153.3 | -2.58% | 18985 | 4,082,244 | 637,433,552 |
| 2024-09-04 | 152.4 | 159 | 160.8 | 151.2 | +3.92% | 25730 | 5,836,622 | 913,753,737 |
| 2024-09-03 | 155.2 | 153 | 158.8 | 151.1 | -0.39% | 26762 | 5,918,214 | 914,794,428 |
| 2024-09-02 | 158.6 | 153.6 | 158.6 | 150.6 | -3.15% | 22789 | 4,761,649 | 731,429,796 |
| 2024-08-30 | 168.1 | 158.6 | 168.2 | 156.7 | -5.14% | 20745 | 4,666,064 | 754,490,237 |
| 2024-08-29 | 166 | 167.2 | 168.3 | 160.3 | +1.03% | 18123 | 3,996,031 | 655,537,323 |
| 2024-08-28 | 165.9 | 165.5 | 166.7 | 159.2 | +0.18% | 24580 | 5,353,273 | 871,594,420 |
| 2024-08-27 | 172.2 | 165.2 | 173.6 | 164 | -3.50% | 32679 | 7,035,991 | 1,181,399,955 |
| 2024-08-26 | 167.2 | 171.2 | 175.6 | 165.1 | +5.68% | 77527 | 18,170,777 | 3,075,699,224 |
| 2024-08-23 | 149.5 | 162 | 164.7 | 143.5 | +9.24% | 78018 | 22,760,469 | 3,464,244,331 |
| 2024-08-22 | 160.8 | 148.3 | 162.8 | 147 | -7.37% | 36344 | 8,739,296 | 1,353,792,977 |
| 2024-08-21 | 159 | 160.1 | 160.8 | 155.4 | +0.82% | 17741 | 3,364,931 | 533,076,381 |
| 2024-08-20 | 161 | 158.8 | 162.4 | 158.5 | -1.24% | 18702 | 4,798,124 | 769,289,399 |
| 2024-08-19 | 157.5 | 160.8 | 161 | 155 | +2.94% | 18637 | 4,386,643 | 692,432,513 |
| 2024-08-16 | 155.5 | 156.2 | 156.5 | 153.2 | +0.77% | 14645 | 2,526,422 | 391,677,294 |
| 2024-08-15 | 154.2 | 155 | 157.8 | 152.7 | +0.52% | 15837 | 3,593,180 | 556,854,303 |
| 2024-08-14 | 157.5 | 154.2 | 159.4 | 152.4 | -1.91% | 37979 | 4,580,605 | 716,003,718 |
| 2024-08-13 | 157.5 | 157.2 | 159.3 | 156 | +0.26% | 17702 | 3,707,991 | 584,251,994 |
| 2024-08-12 | 151.5 | 156.8 | 157.9 | 148.7 | +2.62% | 47661 | 9,741,436 | 1,489,142,143 |
| 2024-08-09 | 154.4 | 152.8 | 156 | 152.6 | -1.04% | 13462 | 2,502,268 | 385,969,327 |
| 2024-08-08 | 159.9 | 154.4 | 160.9 | 153.4 | -3.02% | 33570 | 4,068,299 | 637,066,026 |
| 2024-08-07 | 156.1 | 159.2 | 161.7 | 152 | +2.31% | 43303 | 9,365,921 | 1,460,815,480 |
| 2024-08-06 | 158.5 | 155.6 | 160.4 | 152.7 | -0.83% | 30704 | 5,914,905 | 922,762,680 |
| 2024-08-05 | 162.4 | 156.9 | 163.6 | 156.1 | -5.65% | 33833 | 7,969,204 | 1,265,130,272 |
| 2024-08-02 | 166.7 | 166.3 | 168 | 164 | -0.66% | 12004 | 1,869,127 | 310,546,522 |
| 2024-08-01 | 170.3 | 167.4 | 172.9 | 166.4 | -1.41% | 12794 | 2,824,694 | 480,703,248 |
| 2024-07-31 | 168 | 169.8 | 172 | 165.3 | +1.56% | 14666 | 2,394,088 | 401,632,190 |
| 2024-07-30 | 164.2 | 167.2 | 170 | 162.2 | +1.27% | 24084 | 4,642,582 | 773,349,897 |
| 2024-07-29 | 174.5 | 165.1 | 174.6 | 165 | -6.09% | 27979 | 5,950,144 | 1,001,508,415 |
| 2024-07-26 | 180.5 | 175.8 | 184.3 | 173.6 | -2.87% | 28962 | 5,782,065 | 1,032,046,849 |
| 2024-07-25 | 183 | 181 | 184.7 | 180.8 | -1.36% | 11833 | 1,877,947 | 342,296,508 |
| 2024-07-24 | 183.8 | 183.5 | 187.5 | 181.4 | -0.54% | 18836 | 3,430,516 | 631,734,648 |
| 2024-07-23 | 185 | 184.5 | 187.5 | 182.3 | -0.11% | 24898 | 6,268,405 | 1,158,961,578 |
| 2024-07-22 | 176.8 | 184.7 | 184.7 | 173.5 | +5.30% | 45117 | 9,868,031 | 1,772,466,036 |
| 2024-07-19 | 174.4 | 175.4 | 178.3 | 172.7 | +0.46% | 22734 | 5,502,025 | 966,663,250 |
| 2024-07-18 | 167 | 174.6 | 176 | 165.5 | +4.43% | 31775 | 7,185,963 | 1,229,695,567 |
| 2024-07-17 | 169.5 | 167.2 | 174.7 | 167.1 | -1.47% | 30501 | 6,917,772 | 1,181,339,973 |
| 2024-07-16 | 164.3 | 169.7 | 171.3 | 162.1 | +2.60% | 24854 | 5,266,255 | 876,012,558 |
| 2024-07-15 | 171 | 165.4 | 171 | 163.8 | -2.59% | 15829 | 3,079,336 | 513,106,499 |
| 2024-07-12 | 174 | 169.8 | 174.4 | 165.7 | -2.25% | 31865 | 6,564,459 | 1,112,476,890 |
| 2024-07-11 | 161.8 | 173.7 | 174.8 | 161.5 | +8.02% | 39511 | 8,536,297 | 1,438,933,184 |
| 2024-07-10 | 165.7 | 160.8 | 170 | 160.1 | -2.96% | 50001 | 11,724,489 | 1,923,332,851 |
| 2024-07-09 | 177 | 165.7 | 177.7 | 165.4 | -6.38% | 45220 | 8,915,932 | 1,527,146,843 |
| 2024-07-08 | 184.2 | 177 | 185.4 | 177 | -4.01% | 30253 | 6,490,401 | 1,165,074,163 |
| 2024-07-05 | 184 | 184.4 | 186.3 | 179.6 | +0.22% | 29373 | 6,744,615 | 1,234,470,527 |
| 2024-07-04 | 193 | 184 | 193 | 183.9 | -4.86% | 33838 | 5,732,128 | 1,080,508,201 |
| 2024-07-03 | 198.1 | 193.4 | 198.7 | 192.2 | -2.37% | 20525 | 2,881,734 | 563,614,199 |
| 2024-07-02 | 201.9 | 198.1 | 205.3 | 196.3 | -1.59% | 28501 | 4,719,903 | 949,851,279 |
| 2024-07-01 | 197.5 | 201.3 | 201.5 | 195.2 | +2.70% | 23126 | 3,848,555 | 762,959,325 |
| 2024-06-28 | 194.9 | 196 | 198 | 193.6 | +0.82% | 19914 | 3,591,463 | 704,067,978 |
| 2024-06-27 | 195.5 | 194.4 | 195.9 | 191.5 | -0.26% | 10850 | 1,926,299 | 373,344,304 |
| 2024-06-26 | 194.6 | 194.9 | 197 | 193.2 | +0.15% | 13310 | 2,562,503 | 499,426,228 |
| 2024-06-25 | 192.8 | 194.6 | 196.5 | 190.1 | +0.93% | 13114 | 2,556,778 | 493,940,116 |
| 2024-06-24 | 196 | 192.8 | 197.4 | 191 | -1.68% | 21770 | 4,666,551 | 902,458,984 |
| 2024-06-21 | 200.3 | 196.1 | 200.6 | 194.2 | -1.70% | 19830 | 2,927,000 | 576,459,328 |
| 2024-06-20 | 195.5 | 199.5 | 200.8 | 189.2 | +2.05% | 25085 | 5,684,465 | 1,113,510,702 |
| 2024-06-19 | 200.8 | 195.5 | 201.3 | 190.8 | -2.64% | 23223 | 4,556,632 | 891,096,409 |
| 2024-06-18 | 204.8 | 200.8 | 205.7 | 197.7 | -2.05% | 15722 | 3,431,522 | 693,080,290 |
| 2024-06-17 | 209.5 | 205 | 211.8 | 204.2 | -1.82% | 14725 | 3,661,468 | 762,711,101 |
| 2024-06-14 | 208 | 208.8 | 210 | 205.6 | +0.68% | 16958 | 3,505,058 | 729,117,836 |
| 2024-06-13 | 195.1 | 207.4 | 208.9 | 185.9 | -0.91% | 29618 | 6,433,969 | 1,306,308,201 |
| 2024-06-11 | 210.6 | 209.3 | 211.2 | 202.5 | -1.13% | 26267 | 5,980,020 | 1,239,829,232 |
| 2024-06-10 | 212.3 | 211.7 | 219.2 | 208 | +0.33% | 35463 | 8,220,715 | 1,765,967,193 |
| 2024-06-07 | 200.8 | 211 | 211.8 | 200 | +5.13% | 28932 | 7,222,370 | 1,488,883,001 |
| 2024-06-06 | 200.8 | 200.7 | 203 | 197.7 | -0.05% | 21735 | 4,819,865 | 963,985,589 |
| 2024-06-05 | 197 | 200.8 | 205.2 | 195.3 | +2.24% | 40738 | 9,589,666 | 1,929,497,502 |
| 2024-06-04 | 196 | 196.4 | 197.5 | 186.7 | +0.20% | 40881 | 9,338,446 | 1,797,897,798 |
| 2024-06-03 | 199.4 | 196 | 204.7 | 189.2 | -1.41% | 46147 | 10,422,640 | 2,038,654,693 |
| 2024-05-31 | 205.2 | 198.8 | 206 | 194 | -2.69% | 37340 | 9,477,052 | 1,893,375,236 |
| 2024-05-30 | 212.8 | 204.3 | 215.6 | 201.4 | -3.81% | 42521 | 11,193,946 | 2,342,664,590 |
| 2024-05-29 | 206.2 | 212.4 | 212.6 | 203.5 | +3.46% | 48879 | 11,211,761 | 2,334,053,971 |
| 2024-05-28 | 198 | 205.3 | 211.3 | 195.1 | +3.69% | 67139 | 15,578,568 | 3,192,678,596 |
| 2024-05-27 | 210.5 | 198 | 210.8 | 195.8 | -5.53% | 43557 | 8,931,258 | 1,812,180,362 |
| 2024-05-24 | 221.4 | 209.6 | 223.7 | 205.6 | -5.29% | 73220 | 15,994,609 | 3,391,902,295 |
| 2024-05-23 | 221.5 | 221.3 | 225.6 | 219.4 | -0.27% | 24802 | 4,510,008 | 1,004,050,776 |
| 2024-05-22 | 229.2 | 221.9 | 230.9 | 219 | -3.18% | 31469 | 5,596,574 | 1,256,428,971 |
| 2024-05-21 | 225 | 229.2 | 231.5 | 218.1 | +1.06% | 35611 | 9,159,137 | 2,053,135,305 |
| 2024-05-20 | 235.1 | 226.8 | 239.5 | 225.3 | -3.32% | 30531 | 7,335,517 | 1,714,149,011 |
| 2024-05-17 | 239 | 234.6 | 239.8 | 230.6 | -1.88% | 27230 | 6,266,350 | 1,470,971,400 |
| 2024-05-16 | 235 | 239.1 | 242.4 | 232.4 | +2.05% | 64133 | 15,905,983 | 3,797,809,545 |
| 2024-05-15 | 237.4 | 234.3 | 238.4 | 229.4 | -1.01% | 40496 | 9,960,001 | 2,330,104,792 |
| 2024-05-14 | 230.3 | 236.7 | 238.6 | 227.2 | +3.00% | 80293 | 17,846,149 | 4,181,176,504 |
| 2024-05-13 | 221 | 229.8 | 230.9 | 219.8 | +4.93% | 62480 | 15,358,314 | 3,472,385,084 |
| 2024-05-10 | 221 | 219 | 222.9 | 218.1 | -0.73% | 16195 | 3,392,401 | 746,258,286 |
| 2024-05-08 | 225.5 | 220.6 | 226.7 | 216.5 | -2.00% | 57762 | 15,952,333 | 3,512,729,534 |
| 2024-05-07 | 226.4 | 225.1 | 234.8 | 222 | -0.04% | 101930 | 24,442,115 | 5,599,334,609 |
| 2024-05-06 | 212.2 | 225.2 | 227.3 | 211.3 | +7.03% | 81667 | 22,485,253 | 4,951,639,718 |
| 2024-05-03 | 205.2 | 210.4 | 211.2 | 201.8 | +2.83% | 40103 | 9,403,859 | 1,948,735,590 |
| 2024-05-02 | 207.7 | 204.6 | 213 | 201.3 | -0.82% | 49621 | 12,255,163 | 2,544,623,696 |
| 2024-04-30 | 216.3 | 206.3 | 216.4 | 205 | -4.80% | 53020 | 12,004,990 | 2,523,281,241 |
| 2024-04-29 | 224.6 | 216.7 | 224.6 | 213.5 | -3.82% | 48571 | 9,020,779 | 1,964,745,484 |
| 2024-04-27 | 229.1 | 225.3 | 231.5 | 225.2 | -1.49% | 19979 | 3,439,030 | 783,856,695 |
| 2024-04-26 | 226.2 | 228.7 | 233 | 225.1 | +1.24% | 51581 | 9,769,829 | 2,237,734,572 |
| 2024-04-25 | 234 | 225.9 | 235.3 | 225.1 | -3.25% | 36242 | 7,098,903 | 1,625,870,431 |
| 2024-04-24 | 240 | 233.5 | 241.6 | 233 | -2.67% | 28032 | 6,852,833 | 1,612,579,228 |
| 2024-04-23 | 243.1 | 239.9 | 249.8 | 236.7 | -1.32% | 65029 | 18,468,587 | 4,506,031,860 |
| 2024-04-22 | 234 | 243.1 | 244 | 229.7 | +4.07% | 44481 | 11,237,719 | 2,671,306,083 |
| 2024-04-19 | 237.9 | 233.6 | 239.4 | 228.8 | -1.23% | 49370 | 14,486,643 | 3,392,689,552 |
| 2024-04-18 | 234.5 | 236.5 | 241.5 | 230.2 | +2.74% | 101691 | 30,019,891 | 7,096,192,900 |
| 2024-04-17 | 235 | 230.2 | 243.6 | 227.4 | -3.16% | 130790 | 39,522,991 | 9,247,644,779 |
| 2024-04-16 | 258 | 237.7 | 258 | 237.5 | -7.80% | 109182 | 27,623,482 | 6,795,582,097 |
| 2024-04-15 | 265.9 | 257.8 | 268.6 | 256.4 | -2.35% | 49520 | 12,354,383 | 3,221,201,013 |
| 2024-04-12 | 268.7 | 264 | 270.9 | 258.8 | -1.57% | 63978 | 15,476,666 | 4,093,158,166 |
| 2024-04-11 | 269 | 268.2 | 274.9 | 264.2 | 0.00% | 136269 | 29,877,274 | 8,079,705,269 |
| 2024-04-10 | 263.6 | 268.2 | 271.4 | 254.9 | +1.09% | 111410 | 27,398,805 | 7,170,309,604 |
| 2024-04-09 | 272.3 | 265.3 | 286.7 | 253.3 | -1.85% | 285998 | 87,082,452 | 23,403,262,215 |
| 2024-04-08 | 241.5 | 270.3 | 277.6 | 239 | +10.87% | 308532 | 94,347,332 | 24,888,863,401 |
| 2024-04-05 | 235.9 | 243.8 | 246.6 | 233.1 | +3.66% | 137022 | 35,198,067 | 8,504,904,754 |
| 2024-04-04 | 232 | 235.2 | 242.9 | 225.7 | +0.90% | 125412 | 35,862,481 | 8,420,497,548 |
| 2024-04-03 | 237.5 | 233.1 | 239.1 | 227.6 | -0.81% | 121892 | 31,654,278 | 7,409,374,708 |
| 2024-04-02 | 220 | 235 | 244.9 | 218.5 | +7.80% | 275591 | 85,005,717 | 19,883,398,844 |
| 2024-04-01 | 200.5 | 218 | 219 | 199.2 | +10.77% | 120184 | 28,000,432 | 5,846,658,628 |
| 2024-03-29 | 197.4 | 196.8 | 198 | 190.3 | -0.05% | 43268 | 11,702,685 | 2,274,812,799 |
| 2024-03-28 | 187.8 | 196.9 | 199.4 | 187.4 | +5.07% | 97353 | 23,448,685 | 4,577,604,322 |
| 2024-03-27 | 183.3 | 187.4 | 187.9 | 182.2 | +2.29% | 33837 | 5,647,870 | 1,044,095,859 |
| 2024-03-26 | 180.3 | 183.2 | 186.6 | 180 | +1.89% | 33191 | 7,365,851 | 1,355,603,430 |
| 2024-03-25 | 177.2 | 179.8 | 180.4 | 175.4 | +1.64% | 15340 | 3,522,300 | 628,061,297 |
| 2024-03-22 | 176.8 | 176.9 | 181.4 | 173.2 | +0.34% | 36043 | 8,035,935 | 1,433,173,034 |
| 2024-03-21 | 176.5 | 176.3 | 177.4 | 171.1 | +0.17% | 38486 | 6,779,550 | 1,177,150,584 |
| 2024-03-20 | 182.5 | 176 | 184.3 | 173.7 | -3.35% | 50568 | 10,645,817 | 1,900,177,079 |
| 2024-03-19 | 184.4 | 182.1 | 189.8 | 178.1 | -1.09% | 81285 | 22,213,451 | 4,093,720,163 |
| 2024-03-18 | 176.9 | 184.1 | 184.3 | 175.6 | +4.66% | 46778 | 11,082,632 | 2,008,585,237 |
| 2024-03-15 | 173.1 | 175.9 | 176.6 | 172 | +1.85% | 20805 | 5,025,111 | 879,678,720 |
| 2024-03-14 | 171.5 | 172.7 | 175.3 | 170.3 | +0.47% | 21104 | 4,785,810 | 828,144,667 |
| 2024-03-13 | 171.5 | 171.9 | 175.4 | 169.5 | +0.35% | 34683 | 7,677,757 | 1,322,912,797 |
| 2024-03-12 | 163.2 | 171.3 | 173.3 | 161.5 | +4.96% | 55356 | 11,745,440 | 1,989,928,836 |
| 2024-03-11 | 158.9 | 163.2 | 164.4 | 157.9 | +3.42% | 26164 | 5,012,371 | 814,283,444 |
| 2024-03-07 | 157.1 | 157.8 | 158.3 | 156.2 | +0.19% | 5484 | 829,559 | 130,585,065 |
| 2024-03-06 | 154.1 | 157.5 | 159.4 | 154 | +1.74% | 10469 | 2,058,883 | 324,330,891 |
| 2024-03-05 | 158.4 | 154.8 | 158.7 | 154 | -2.27% | 9006 | 1,218,357 | 190,597,976 |
| 2024-03-04 | 156.6 | 158.4 | 159 | 155.7 | +1.15% | 11209 | 1,827,965 | 287,899,520 |
| 2024-03-01 | 154.5 | 156.6 | 157.5 | 153 | +2.09% | 12441 | 1,803,724 | 280,637,446 |
| 2024-02-29 | 152.5 | 153.4 | 156.7 | 151.9 | +0.59% | 10222 | 1,493,525 | 230,145,261 |
| 2024-02-28 | 155.5 | 152.5 | 155.5 | 151.6 | -1.23% | 10493 | 1,725,907 | 264,526,943 |
| 2024-02-27 | 146.4 | 154.4 | 156.4 | 145 | +5.83% | 25507 | 5,262,787 | 798,631,047 |
| 2024-02-26 | 145 | 145.9 | 146.5 | 143.8 | +2.75% | 23728 | 1,726,842 | 251,164,549 |
| 2024-02-22 | 141 | 142 | 144.5 | 140.9 | +1.07% | 12687 | 2,077,702 | 296,447,053 |
| 2024-02-21 | 147.2 | 140.5 | 147.5 | 139.4 | -4.16% | 24685 | 5,161,828 | 734,752,407 |
| 2024-02-20 | 155.6 | 146.6 | 156.1 | 145.2 | -5.91% | 16469 | 2,643,017 | 396,874,053 |
| 2024-02-19 | 154.1 | 155.8 | 156.3 | 153.5 | +0.97% | 7302 | 1,070,602 | 165,974,109 |
| 2024-02-16 | 157.7 | 154.3 | 158.6 | 154 | -2.22% | 11923 | 1,882,855 | 293,529,898 |
| 2024-02-15 | 158.5 | 157.8 | 159.7 | 156.5 | -0.32% | 12082 | 1,818,618 | 287,336,043 |
| 2024-02-14 | 155.9 | 158.3 | 160.9 | 155.3 | +1.67% | 25737 | 4,936,397 | 783,828,828 |
| 2024-02-13 | 156.5 | 155.7 | 156.9 | 154.5 | -0.13% | 7111 | 892,134 | 138,932,091 |
| 2024-02-12 | 153.1 | 155.9 | 156.2 | 153.1 | +1.50% | 9526 | 1,183,199 | 182,977,566 |
| 2024-02-09 | 155 | 153.6 | 155.2 | 153.1 | -0.90% | 7428 | 880,391 | 135,641,801 |
| 2024-02-08 | 157.7 | 155 | 157.7 | 154.2 | -1.46% | 13562 | 2,078,202 | 324,608,891 |
| 2024-02-07 | 158.5 | 157.3 | 159.6 | 156.7 | -0.38% | 10263 | 1,626,439 | 256,763,808 |
| 2024-02-06 | 157 | 157.9 | 158.6 | 156.3 | +0.89% | 10200 | 1,552,472 | 244,698,643 |
| 2024-02-05 | 158 | 156.5 | 160.8 | 155.2 | -0.76% | 41353 | 3,723,080 | 585,831,140 |
| 2024-02-02 | 149.4 | 157.7 | 159 | 149.1 | +5.41% | 43567 | 6,705,605 | 1,032,212,314 |
| 2024-02-01 | 152.6 | 149.6 | 153.4 | 149.3 | -1.64% | 14402 | 1,894,628 | 287,093,924 |
| 2024-01-31 | 149.2 | 152.1 | 152.1 | 148.9 | +1.94% | 14432 | 2,107,592 | 317,195,274 |
| 2024-01-30 | 151.2 | 149.2 | 151.5 | 148.2 | -1.32% | 17795 | 1,700,382 | 254,134,394 |
| 2024-01-29 | 146.7 | 151.2 | 152.3 | 146.1 | +3.63% | 33260 | 5,672,969 | 853,612,089 |
| 2024-01-26 | 145.6 | 145.9 | 146.8 | 145.5 | +0.27% | 7221 | 847,230 | 123,836,410 |
| 2024-01-25 | 145.4 | 145.5 | 145.9 | 143.3 | +0.28% | 15308 | 793,830 | 114,800,538 |
| 2024-01-24 | 146.6 | 145.1 | 146.9 | 144.7 | -0.89% | 6089 | 652,059 | 94,957,125 |
| 2024-01-23 | 147.9 | 146.4 | 147.9 | 145.1 | -0.68% | 5849 | 754,936 | 110,473,516 |
| 2024-01-22 | 143.8 | 147.4 | 147.5 | 143.3 | +2.43% | 9242 | 1,512,211 | 220,882,405 |
| 2024-01-19 | 145.7 | 143.9 | 146 | 142.5 | -1.10% | 7981 | 1,486,773 | 213,766,104 |
| 2024-01-18 | 145.5 | 145.5 | 146.6 | 144.7 | +0.28% | 7531 | 1,172,196 | 170,580,957 |
| 2024-01-17 | 144.7 | 145.1 | 146 | 143.3 | +0.28% | 6324 | 912,878 | 132,058,282 |
| 2024-01-16 | 146.9 | 144.7 | 147.1 | 144.1 | -1.43% | 12645 | 1,706,404 | 248,001,538 |
| 2024-01-15 | 148 | 146.8 | 148.1 | 145.6 | -0.20% | 12244 | 1,418,944 | 208,086,250 |
| 2024-01-12 | 145.7 | 147.1 | 149.4 | 144.3 | +2.22% | 25617 | 4,498,603 | 661,914,615 |
| 2024-01-11 | 145.6 | 143.9 | 146.3 | 141.8 | -0.76% | 17340 | 2,513,094 | 361,733,666 |
| 2024-01-10 | 145.3 | 145 | 146.9 | 143.3 | -0.21% | 53915 | 2,496,929 | 361,108,792 |
| 2024-01-09 | 138 | 145.3 | 145.8 | 137.2 | +5.60% | 38476 | 6,585,741 | 936,269,153 |
| 2024-01-08 | 137.4 | 137.6 | 138.7 | 136.1 | +0.81% | 8925 | 938,787 | 129,172,471 |
| 2024-01-05 | 136.4 | 136.5 | 137.6 | 135.1 | +0.37% | 5916 | 684,080 | 93,263,873 |
| 2024-01-04 | 137.7 | 136 | 138.4 | 135.2 | -1.23% | 8737 | 1,050,020 | 143,710,606 |
| 2024-01-03 | 132.5 | 137.7 | 137.8 | 132.5 | 0.00% | 11172 | 1,209,782 | 164,261,983 |