Роснефть
ROSN
427.65 ₽ -4.31% ↓История котировок ROSN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 591.6 | 593.2 | 595.25 | 586.35 | +0.22% | 48911 | 1,878,824 | 1,113,252,561 |
| 2023-12-28 | 596.7 | 591.9 | 596.7 | 589.1 | -0.45% | 37225 | 1,830,269 | 1,085,160,085 |
| 2023-12-27 | 590.45 | 594.55 | 596.65 | 589.5 | +0.89% | 62988 | 2,902,895 | 1,723,756,746 |
| 2023-12-26 | 585 | 589.3 | 592 | 583 | +0.83% | 39846 | 2,232,310 | 1,312,060,241 |
| 2023-12-25 | 585.85 | 584.45 | 588.45 | 580 | +0.12% | 39346 | 1,694,085 | 990,000,112 |
| 2023-12-22 | 580 | 583.75 | 585.45 | 578.15 | +1.15% | 39855 | 2,581,816 | 1,504,713,108 |
| 2023-12-21 | 581.2 | 577.1 | 581.2 | 569.5 | -0.26% | 38817 | 2,984,797 | 1,716,910,896 |
| 2023-12-20 | 574.25 | 578.6 | 584.9 | 573.2 | +0.80% | 47706 | 3,382,309 | 1,963,751,152 |
| 2023-12-19 | 566.65 | 574 | 574.8 | 564.25 | +1.30% | 63977 | 3,118,813 | 1,773,894,558 |
| 2023-12-18 | 568.3 | 566.65 | 569.5 | 563.1 | +0.92% | 59975 | 3,630,477 | 2,056,514,964 |
| 2023-12-15 | 535.5 | 561.5 | 563 | 535.5 | +4.82% | 78836 | 3,949,304 | 2,168,869,350 |
| 2023-12-14 | 557.4 | 535.7 | 558.6 | 535.65 | -3.63% | 62094 | 3,418,325 | 1,861,883,585 |
| 2023-12-13 | 546 | 555.85 | 556.55 | 544.3 | +1.15% | 33663 | 1,743,135 | 960,317,799 |
| 2023-12-12 | 554.55 | 549.55 | 557.4 | 545.05 | -0.98% | 54781 | 2,542,798 | 1,400,645,153 |
| 2023-12-11 | 564.7 | 555 | 568 | 553.55 | -1.72% | 60350 | 2,440,767 | 1,368,524,001 |
| 2023-12-08 | 563 | 564.7 | 567.15 | 560 | +0.73% | 28697 | 1,606,316 | 904,986,539 |
| 2023-12-07 | 564.5 | 560.6 | 570.65 | 558.5 | -0.88% | 48948 | 4,015,589 | 2,261,725,668 |
| 2023-12-06 | 574.8 | 565.55 | 575.8 | 563 | -1.53% | 39306 | 2,262,240 | 1,284,247,850 |
| 2023-12-05 | 567.1 | 574.35 | 576.75 | 563 | +1.65% | 41512 | 2,249,090 | 1,282,644,936 |
| 2023-12-04 | 573.85 | 565 | 574.9 | 562.15 | -1.76% | 58740 | 3,385,782 | 1,928,101,401 |
| 2023-12-01 | 583.5 | 575.15 | 584.05 | 574.05 | -1.57% | 55230 | 2,625,750 | 1,523,720,933 |
| 2023-11-30 | 598 | 584.3 | 598 | 582.05 | -1.54% | 66289 | 5,645,836 | 3,316,585,836 |
| 2023-11-29 | 589.9 | 593.45 | 594 | 583.45 | +0.60% | 40584 | 3,570,342 | 2,102,096,537 |
| 2023-11-28 | 576 | 589.9 | 589.9 | 573 | +2.06% | 54505 | 3,429,134 | 1,993,811,207 |
| 2023-11-27 | 578.2 | 578 | 583.85 | 574.5 | -0.15% | 50054 | 2,731,793 | 1,582,817,903 |
| 2023-11-24 | 581.2 | 578.85 | 584.5 | 571.5 | -0.34% | 49499 | 3,449,893 | 1,993,744,001 |
| 2023-11-23 | 581.6 | 580.8 | 582.7 | 580 | -0.16% | 24120 | 1,298,090 | 754,233,510 |
| 2023-11-22 | 582.75 | 581.75 | 586.6 | 580.05 | -0.28% | 40459 | 2,722,059 | 1,586,809,483 |
| 2023-11-21 | 581 | 583.4 | 584.6 | 576.4 | +0.33% | 39625 | 2,115,754 | 1,227,484,803 |
| 2023-11-20 | 584.5 | 581.5 | 586.15 | 579.85 | -0.31% | 46097 | 2,183,257 | 1,272,556,850 |
| 2023-11-17 | 572.55 | 583.3 | 583.4 | 568.55 | +1.84% | 62463 | 4,832,114 | 2,784,589,961 |
| 2023-11-16 | 583.5 | 572.75 | 587 | 570.35 | -2.09% | 63303 | 3,579,808 | 2,078,816,286 |
| 2023-11-15 | 589.9 | 585 | 590.7 | 580.1 | -1.07% | 77412 | 5,268,513 | 3,083,702,966 |
| 2023-11-14 | 597.8 | 591.3 | 598.95 | 581.35 | -1.17% | 53941 | 4,653,735 | 2,755,174,967 |
| 2023-11-13 | 600 | 598.3 | 601.85 | 593.75 | 0.00% | 61274 | 4,317,581 | 2,581,323,323 |
| 2023-11-10 | 583.4 | 598.3 | 601.45 | 583 | +2.61% | 111121 | 9,601,177 | 5,715,316,733 |
| 2023-11-09 | 581.4 | 583.1 | 587.55 | 576 | +0.25% | 51923 | 3,373,607 | 1,963,083,182 |
| 2023-11-08 | 583.95 | 581.65 | 587.85 | 581.05 | -0.39% | 42718 | 2,315,948 | 1,352,334,243 |
| 2023-11-07 | 588.6 | 583.95 | 589 | 583.6 | -0.85% | 35374 | 2,211,960 | 1,296,917,710 |
| 2023-11-06 | 582.5 | 588.95 | 589 | 580.6 | +1.28% | 42950 | 1,893,451 | 1,108,361,892 |
| 2023-11-03 | 588.4 | 581.5 | 590 | 577.8 | -0.81% | 62941 | 3,693,322 | 2,153,991,782 |
| 2023-11-02 | 581.3 | 586.25 | 589.75 | 580.75 | +1.16% | 63252 | 3,432,312 | 2,006,862,398 |
| 2023-11-01 | 574 | 579.5 | 586.3 | 573.7 | +0.86% | 57089 | 4,126,340 | 2,394,469,213 |
| 2023-10-31 | 586 | 574.55 | 588.4 | 571.4 | -2.15% | 59947 | 4,771,075 | 2,759,751,537 |
| 2023-10-30 | 593.25 | 587.2 | 593.25 | 586.15 | -1.24% | 45685 | 2,826,259 | 1,666,942,987 |
| 2023-10-27 | 584.5 | 594.6 | 597.95 | 576 | +1.99% | 69414 | 6,836,907 | 4,009,334,594 |
| 2023-10-26 | 590.5 | 583 | 594.5 | 582.65 | -1.27% | 45920 | 3,477,671 | 2,046,719,835 |
| 2023-10-25 | 585 | 590.5 | 593.4 | 580.7 | +0.73% | 57241 | 4,242,769 | 2,485,181,758 |
| 2023-10-24 | 593 | 586.2 | 593.2 | 584.5 | -1.20% | 63732 | 3,869,764 | 2,276,856,957 |
| 2023-10-23 | 600.1 | 593.3 | 607.8 | 590.35 | -1.59% | 75290 | 6,000,105 | 3,590,768,348 |
| 2023-10-20 | 596 | 602.9 | 605.25 | 586.7 | +1.29% | 87678 | 7,898,736 | 4,710,477,106 |
| 2023-10-19 | 586 | 595.25 | 596.25 | 580.55 | +1.44% | 67036 | 5,963,953 | 3,502,188,939 |
| 2023-10-18 | 574.95 | 586.8 | 589.9 | 573.55 | +2.40% | 97562 | 9,706,146 | 5,654,468,782 |
| 2023-10-17 | 568.85 | 573.05 | 574.5 | 563.15 | +0.77% | 71659 | 4,295,747 | 2,444,282,984 |
| 2023-10-16 | 564 | 568.65 | 569.95 | 561.05 | +1.21% | 131542 | 5,076,954 | 2,870,296,632 |
| 2023-10-13 | 546.65 | 561.85 | 562 | 545.4 | +2.89% | 62973 | 4,973,328 | 2,757,295,325 |
| 2023-10-12 | 538.4 | 546.05 | 548.7 | 535 | +1.05% | 51143 | 4,066,793 | 2,213,190,130 |
| 2023-10-11 | 549.5 | 540.35 | 559.65 | 537.3 | -1.58% | 95459 | 6,376,794 | 3,520,102,446 |
| 2023-10-10 | 552 | 549 | 554.5 | 547.05 | -0.63% | 46038 | 2,946,699 | 1,621,388,331 |
| 2023-10-09 | 541.1 | 552.5 | 553.2 | 538.6 | +3.43% | 101283 | 6,967,992 | 3,814,159,627 |
| 2023-10-06 | 534.5 | 534.2 | 537.65 | 530 | -0.09% | 65987 | 2,961,059 | 1,576,214,021 |
| 2023-10-05 | 536 | 534.7 | 539.6 | 530.3 | +0.14% | 65640 | 2,498,335 | 1,337,052,940 |
| 2023-10-04 | 538.2 | 533.95 | 543.25 | 533.6 | -0.92% | 49399 | 3,438,309 | 1,857,746,041 |
| 2023-10-03 | 534.65 | 538.9 | 540.65 | 526.9 | +0.63% | 95563 | 3,202,852 | 1,705,786,877 |
| 2023-10-02 | 538.5 | 535.55 | 544.35 | 534.55 | -0.27% | 57915 | 4,053,827 | 2,188,356,437 |
| 2023-09-29 | 536 | 537 | 539.4 | 532.3 | +0.24% | 61604 | 3,187,176 | 1,708,622,248 |
| 2023-09-28 | 531.4 | 535.7 | 537 | 530.5 | +1.09% | 67885 | 3,956,580 | 2,113,440,363 |
| 2023-09-27 | 520.3 | 529.95 | 531.25 | 519.4 | +2.34% | 71148 | 5,004,800 | 2,639,358,280 |
| 2023-09-26 | 518.95 | 517.85 | 519.9 | 508.15 | -0.54% | 55319 | 4,187,848 | 2,154,283,395 |
| 2023-09-25 | 513.9 | 520.65 | 523 | 510 | +1.31% | 103545 | 5,799,688 | 3,004,433,277 |
| 2023-09-22 | 510 | 513.9 | 515.8 | 497.75 | +1.16% | 225370 | 11,597,068 | 5,913,166,159 |
| 2023-09-21 | 528 | 508 | 528 | 504.2 | -4.03% | 156970 | 15,090,715 | 7,798,863,472 |
| 2023-09-20 | 544 | 529.35 | 549.7 | 527.35 | -2.69% | 87263 | 9,824,200 | 5,291,148,458 |
| 2023-09-19 | 558.6 | 544 | 559.95 | 542.95 | -2.35% | 67892 | 3,686,091 | 2,027,324,033 |
| 2023-09-18 | 565 | 557.1 | 570.9 | 556.1 | -1.01% | 47385 | 2,851,153 | 1,609,645,126 |
| 2023-09-15 | 556.55 | 562.8 | 563 | 551.7 | +1.17% | 52367 | 3,234,739 | 1,805,465,925 |
| 2023-09-14 | 555.15 | 556.3 | 559 | 541.2 | +0.21% | 43201 | 3,342,450 | 1,842,276,191 |
| 2023-09-13 | 563.4 | 555.15 | 563.45 | 553 | -1.22% | 33983 | 1,808,550 | 1,009,189,059 |
| 2023-09-12 | 551.9 | 562 | 562.8 | 551.7 | +2.35% | 40850 | 3,062,266 | 1,704,021,503 |
| 2023-09-11 | 557.5 | 549.1 | 558.25 | 542.05 | -1.59% | 63329 | 4,187,326 | 2,307,775,209 |
| 2023-09-08 | 564.5 | 557.95 | 567.45 | 552.6 | -1.18% | 50484 | 3,261,457 | 1,820,941,442 |
| 2023-09-07 | 578.8 | 564.6 | 584 | 555.25 | -2.45% | 82830 | 7,017,316 | 4,013,184,354 |
| 2023-09-06 | 574.5 | 578.8 | 582.25 | 570.15 | +0.77% | 51439 | 4,784,201 | 2,765,034,703 |
| 2023-09-05 | 568 | 574.4 | 575.75 | 565.05 | +1.26% | 77071 | 6,406,793 | 3,660,490,301 |
| 2023-09-04 | 559.95 | 567.25 | 568.8 | 559.9 | +1.45% | 59972 | 4,194,716 | 2,372,704,940 |
| 2023-09-01 | 556.5 | 559.15 | 559.65 | 553.05 | +0.54% | 38192 | 2,653,686 | 1,477,912,774 |
| 2023-08-31 | 557.1 | 556.15 | 558.45 | 553.55 | -0.13% | 37766 | 2,579,148 | 1,435,196,379 |
| 2023-08-30 | 562 | 556.9 | 564.4 | 550.65 | -0.25% | 72654 | 6,167,526 | 3,430,907,751 |
| 2023-08-29 | 545.35 | 558.3 | 559.3 | 539.05 | +2.34% | 65842 | 4,401,756 | 2,399,174,029 |
| 2023-08-28 | 540.05 | 545.55 | 546 | 537.5 | +1.24% | 43264 | 2,733,712 | 1,479,843,016 |
| 2023-08-25 | 541 | 538.85 | 541.5 | 536.2 | -0.18% | 28167 | 1,546,465 | 832,913,234 |
| 2023-08-24 | 537 | 539.8 | 541.5 | 533.35 | +0.99% | 32019 | 1,958,712 | 1,052,018,135 |
| 2023-08-23 | 549.55 | 534.5 | 551 | 529.55 | -2.73% | 68181 | 4,535,376 | 2,451,466,667 |
| 2023-08-22 | 548 | 549.5 | 550.45 | 542.3 | +0.37% | 38125 | 2,560,556 | 1,399,359,506 |
| 2023-08-21 | 549 | 547.45 | 553 | 545.05 | -0.14% | 43437 | 2,210,109 | 1,212,256,069 |
| 2023-08-18 | 544 | 548.2 | 548.65 | 540.15 | +0.69% | 40226 | 2,583,363 | 1,406,003,453 |
| 2023-08-17 | 539 | 544.45 | 544.9 | 532 | +2.16% | 54190 | 4,620,505 | 2,490,103,234 |
| 2023-08-16 | 546.3 | 532.95 | 550.8 | 523.7 | -2.44% | 88223 | 6,239,315 | 3,340,090,043 |
| 2023-08-15 | 537.05 | 546.3 | 560.85 | 531 | +1.21% | 100891 | 8,516,492 | 4,687,022,368 |
| 2023-08-14 | 551 | 539.75 | 565 | 536.6 | -1.68% | 131713 | 10,364,274 | 5,740,528,756 |
| 2023-08-11 | 536.15 | 549 | 549.6 | 530.15 | +2.58% | 81979 | 5,881,485 | 3,181,969,177 |
| 2023-08-10 | 534.4 | 535.2 | 537.9 | 532.5 | +0.38% | 38809 | 2,142,296 | 1,146,692,413 |
| 2023-08-09 | 529 | 533.2 | 533.95 | 525.3 | +1.00% | 40288 | 2,729,513 | 1,447,980,636 |
| 2023-08-08 | 523.8 | 527.9 | 528.4 | 517.55 | +0.63% | 46542 | 2,864,033 | 1,492,861,163 |
| 2023-08-07 | 526 | 524.6 | 540.8 | 518.2 | +0.51% | 92012 | 6,451,666 | 3,436,408,140 |
| 2023-08-04 | 527.6 | 521.95 | 539.15 | 511.5 | -0.90% | 89180 | 6,546,405 | 3,456,814,826 |
| 2023-08-03 | 522.75 | 526.7 | 528.95 | 518.6 | +0.72% | 50722 | 3,166,505 | 1,659,813,751 |
| 2023-08-02 | 517.5 | 522.95 | 523.8 | 512.05 | +1.21% | 70111 | 4,559,768 | 2,367,756,087 |
| 2023-08-01 | 510 | 516.7 | 518.7 | 502.6 | +1.56% | 77706 | 5,161,679 | 2,636,234,404 |
| 2023-07-31 | 502.65 | 508.75 | 510 | 502.1 | +1.62% | 59089 | 3,868,807 | 1,959,003,447 |
| 2023-07-28 | 493.8 | 500.65 | 501 | 492.4 | +1.40% | 56754 | 3,925,034 | 1,954,826,250 |
| 2023-07-27 | 487.5 | 493.75 | 494.95 | 487.5 | +1.41% | 42173 | 2,341,860 | 1,150,347,839 |
| 2023-07-26 | 488.95 | 486.9 | 491.3 | 486.15 | -0.46% | 34639 | 2,057,160 | 1,005,481,427 |
| 2023-07-25 | 482.55 | 489.15 | 492.2 | 481.45 | +1.57% | 40751 | 3,238,712 | 1,576,970,113 |
| 2023-07-24 | 483.2 | 481.6 | 484.5 | 480 | -0.33% | 34340 | 1,657,519 | 799,107,857 |
| 2023-07-21 | 475.5 | 483.2 | 483.95 | 475.35 | +1.70% | 35565 | 2,828,016 | 1,359,063,915 |
| 2023-07-20 | 485.95 | 475.1 | 487 | 475 | -2.23% | 51609 | 2,903,286 | 1,396,852,078 |
| 2023-07-19 | 490.95 | 485.95 | 492.05 | 482.55 | -0.86% | 39138 | 2,572,971 | 1,253,782,286 |
| 2023-07-18 | 489.3 | 490.15 | 492.6 | 488.6 | +0.17% | 35089 | 2,398,976 | 1,177,434,842 |
| 2023-07-17 | 485.95 | 489.3 | 491.8 | 484 | +0.34% | 46547 | 2,952,898 | 1,442,556,871 |
| 2023-07-14 | 487.25 | 487.65 | 489.95 | 484.3 | -0.15% | 31162 | 1,898,938 | 926,030,121 |
| 2023-07-13 | 489.25 | 488.4 | 495.8 | 482.3 | +0.28% | 68624 | 4,492,073 | 2,195,376,607 |
| 2023-07-12 | 477.5 | 487.05 | 487.85 | 477.5 | +1.72% | 61854 | 4,933,142 | 2,389,475,792 |
| 2023-07-11 | 477.5 | 478.8 | 479.45 | 475.75 | +0.28% | 26557 | 1,455,224 | 694,730,517 |
| 2023-07-10 | 470 | 477.45 | 477.95 | 470 | -1.03% | 66049 | 4,601,696 | 2,186,484,547 |
| 2023-07-07 | 475.55 | 482.4 | 482.95 | 474.5 | +1.19% | 45467 | 4,041,779 | 1,938,775,135 |
| 2023-07-06 | 473.35 | 476.75 | 480 | 473.35 | +0.60% | 49032 | 3,402,404 | 1,622,735,264 |
| 2023-07-05 | 474.25 | 473.9 | 478.5 | 472.25 | +0.11% | 31388 | 2,549,027 | 1,211,438,054 |
| 2023-07-04 | 478.1 | 473.4 | 479.15 | 467.6 | -0.97% | 36557 | 2,833,902 | 1,346,060,532 |
| 2023-07-03 | 483.6 | 478.05 | 484.5 | 476.55 | -0.89% | 41722 | 2,570,970 | 1,237,672,790 |
| 2023-06-30 | 482.7 | 482.35 | 484.5 | 480.7 | +0.05% | 27766 | 1,746,703 | 842,499,463 |
| 2023-06-29 | 477.15 | 482.1 | 483.8 | 477 | +1.06% | 36121 | 3,361,222 | 1,619,959,253 |
| 2023-06-28 | 476.15 | 477.05 | 478.95 | 474.15 | +0.25% | 26439 | 1,830,959 | 872,382,056 |
| 2023-06-27 | 476.15 | 475.85 | 480 | 470.45 | +0.31% | 34564 | 3,141,927 | 1,498,034,868 |
| 2023-06-26 | 470.1 | 474.4 | 479.35 | 463.95 | +1.47% | 48932 | 3,847,536 | 1,819,813,153 |
| 2023-06-23 | 474.35 | 467.55 | 481 | 466.1 | -1.66% | 59039 | 5,057,130 | 2,385,147,812 |
| 2023-06-22 | 481.5 | 475.45 | 482.95 | 470.55 | -1.23% | 39867 | 2,311,440 | 1,105,743,058 |
| 2023-06-21 | 481.9 | 481.35 | 485.7 | 478.8 | -0.42% | 40651 | 2,010,884 | 969,080,163 |
| 2023-06-20 | 487 | 483.4 | 489.65 | 475.65 | -0.50% | 55090 | 3,794,972 | 1,835,861,976 |
| 2023-06-19 | 482.5 | 485.85 | 486.4 | 478 | +1.13% | 53167 | 3,952,683 | 1,909,208,748 |
| 2023-06-16 | 482.2 | 480.4 | 483.7 | 477.3 | -0.28% | 36067 | 2,320,968 | 1,114,844,879 |
| 2023-06-15 | 479.2 | 481.75 | 482 | 475.5 | +0.70% | 53706 | 4,199,476 | 2,010,863,847 |
| 2023-06-14 | 482 | 478.4 | 482.85 | 475.2 | -0.30% | 54127 | 3,831,121 | 1,833,952,356 |
| 2023-06-13 | 465.5 | 479.85 | 480 | 464.7 | +3.53% | 82613 | 5,960,065 | 2,828,425,355 |
| 2023-06-09 | 459 | 463.5 | 464.25 | 456.75 | +1.17% | 32194 | 2,771,319 | 1,277,071,840 |
| 2023-06-08 | 460 | 458.15 | 463.8 | 456 | -0.37% | 33416 | 1,756,416 | 807,753,718 |
| 2023-06-07 | 462.15 | 459.85 | 467.95 | 455.8 | -0.49% | 40828 | 3,229,091 | 1,495,074,670 |
| 2023-06-06 | 457.35 | 462.1 | 464.9 | 449.25 | +0.76% | 50811 | 3,970,344 | 1,806,082,242 |
| 2023-06-05 | 466.5 | 458.6 | 472.45 | 454.5 | -0.08% | 80752 | 7,192,545 | 3,345,887,835 |
| 2023-06-02 | 453.5 | 458.95 | 459 | 452.3 | +1.65% | 43555 | 3,265,472 | 1,486,975,823 |
| 2023-06-01 | 452 | 451.5 | 458.85 | 448 | +0.31% | 58652 | 5,638,696 | 2,562,854,485 |
| 2023-05-31 | 432.75 | 450.1 | 451.75 | 431.3 | +3.59% | 88417 | 9,676,896 | 4,293,409,031 |
| 2023-05-30 | 438 | 434.5 | 444.5 | 431 | -1.35% | 59418 | 6,084,172 | 2,666,332,801 |
| 2023-05-29 | 435.85 | 440.45 | 441.7 | 435 | +1.74% | 49006 | 4,304,091 | 1,888,653,481 |
| 2023-05-26 | 428.85 | 432.9 | 434.65 | 425.3 | +0.64% | 44101 | 3,227,713 | 1,389,582,650 |
| 2023-05-25 | 437.85 | 430.15 | 438.7 | 428.55 | -1.34% | 67762 | 5,216,165 | 2,256,806,057 |
| 2023-05-24 | 425.1 | 436 | 440 | 422.9 | +2.64% | 68348 | 5,455,339 | 2,351,110,846 |
| 2023-05-23 | 425.15 | 424.8 | 427.85 | 419.4 | +0.07% | 37474 | 3,057,676 | 1,294,807,884 |
| 2023-05-22 | 417 | 424.5 | 428.35 | 414.2 | +2.62% | 49813 | 4,221,302 | 1,774,876,466 |
| 2023-05-19 | 414.25 | 413.65 | 415.95 | 410.15 | -0.11% | 35808 | 2,380,757 | 984,209,524 |
| 2023-05-18 | 416 | 414.1 | 417 | 411.25 | -0.17% | 37694 | 2,801,715 | 1,163,424,551 |
| 2023-05-17 | 410.75 | 414.8 | 418.95 | 406.05 | +0.99% | 39387 | 2,880,527 | 1,185,508,447 |
| 2023-05-16 | 409 | 410.75 | 413.8 | 405.25 | +0.71% | 48104 | 3,077,580 | 1,260,261,130 |
| 2023-05-15 | 399 | 407.85 | 409 | 397.15 | +2.23% | 60080 | 4,928,073 | 1,986,968,219 |
| 2023-05-12 | 391.8 | 398.95 | 398.95 | 390.7 | +1.86% | 45764 | 2,479,086 | 980,009,314 |
| 2023-05-11 | 392.5 | 391.65 | 398.95 | 387.4 | -0.11% | 53070 | 4,194,733 | 1,657,217,331 |
| 2023-05-10 | 381 | 392.1 | 393.45 | 380.05 | +2.89% | 34174 | 2,258,482 | 877,393,984 |
| 2023-05-08 | 379.9 | 381.1 | 382.6 | 378.75 | +0.65% | 10257 | 678,275 | 258,054,154 |
| 2023-05-05 | 379.5 | 378.65 | 383 | 376 | -0.34% | 29953 | 1,812,937 | 689,255,237 |
| 2023-05-04 | 378.45 | 379.95 | 382.1 | 376 | +0.52% | 29491 | 1,921,550 | 726,833,768 |
| 2023-05-03 | 390 | 378 | 390.15 | 377.05 | -3.08% | 43801 | 2,929,961 | 1,125,362,417 |
| 2023-05-02 | 393.8 | 390 | 395.8 | 387.5 | -0.96% | 35000 | 2,596,818 | 1,017,407,947 |
| 2023-04-28 | 398.9 | 393.8 | 399.75 | 393.3 | -1.12% | 24827 | 2,148,857 | 849,884,783 |
| 2023-04-27 | 396 | 398.25 | 398.6 | 394.35 | +0.63% | 16926 | 1,298,205 | 514,370,231 |
| 2023-04-26 | 396.15 | 395.75 | 399.5 | 395.45 | -0.18% | 19827 | 1,231,944 | 489,541,347 |
| 2023-04-25 | 399.8 | 396.45 | 400.75 | 395 | -0.99% | 19985 | 1,330,774 | 529,170,970 |
| 2023-04-24 | 398 | 400.4 | 400.95 | 396.8 | +0.41% | 18864 | 1,470,849 | 587,716,640 |
| 2023-04-21 | 397.8 | 398.75 | 401 | 394.55 | +0.57% | 20611 | 1,856,130 | 739,782,279 |
| 2023-04-20 | 395.75 | 396.5 | 399 | 390.05 | +0.10% | 36680 | 3,423,777 | 1,351,839,216 |
| 2023-04-19 | 397.3 | 396.1 | 402.95 | 394.9 | -0.23% | 42407 | 4,246,676 | 1,693,173,175 |
| 2023-04-18 | 396 | 397 | 398.85 | 393.85 | +0.29% | 30432 | 2,307,018 | 915,129,010 |
| 2023-04-17 | 395 | 395.85 | 395.95 | 392.6 | +0.88% | 29791 | 2,083,987 | 823,153,404 |
| 2023-04-14 | 389.95 | 392.4 | 394 | 385.25 | +0.59% | 28154 | 2,199,947 | 857,112,311 |
| 2023-04-13 | 391.75 | 390.1 | 391.8 | 387.3 | -0.20% | 18484 | 1,103,838 | 429,843,743 |
| 2023-04-12 | 388.5 | 390.9 | 391.9 | 388.1 | +0.66% | 20961 | 1,483,006 | 578,810,521 |
| 2023-04-11 | 395 | 388.35 | 397.45 | 385.1 | -1.31% | 45011 | 3,450,707 | 1,351,796,607 |
| 2023-04-10 | 391.75 | 393.5 | 395.45 | 391.2 | +0.46% | 40256 | 2,516,249 | 990,544,612 |
| 2023-04-07 | 390.75 | 391.7 | 392.2 | 386.65 | +0.49% | 35537 | 1,794,366 | 698,723,680 |
| 2023-04-06 | 390 | 389.8 | 393.4 | 388.6 | +0.03% | 38564 | 2,661,881 | 1,042,080,515 |
| 2023-04-05 | 390.3 | 389.7 | 391.95 | 382.15 | -0.08% | 33719 | 2,653,529 | 1,029,102,334 |
| 2023-04-04 | 391.9 | 390 | 394.1 | 387.25 | -0.23% | 41289 | 3,245,886 | 1,271,175,389 |
| 2023-04-03 | 393.8 | 390.9 | 396 | 388.1 | +2.63% | 88514 | 6,386,926 | 2,501,569,095 |
| 2023-03-31 | 386.95 | 380.9 | 386.95 | 376.1 | -1.36% | 87305 | 3,101,882 | 1,178,874,915 |
| 2023-03-30 | 385.55 | 386.15 | 387.85 | 383 | +0.18% | 32652 | 1,701,207 | 656,396,427 |
| 2023-03-29 | 383 | 385.45 | 386.65 | 378.15 | +1.04% | 43498 | 3,176,687 | 1,220,035,155 |
| 2023-03-28 | 384.2 | 381.5 | 384.55 | 377.65 | -0.46% | 35702 | 2,270,117 | 863,613,401 |
| 2023-03-27 | 378.95 | 383.25 | 384.95 | 377.65 | +1.59% | 44045 | 2,928,598 | 1,118,996,485 |
| 2023-03-24 | 375.1 | 377.25 | 378 | 373.4 | +0.75% | 21065 | 1,230,966 | 462,422,187 |
| 2023-03-23 | 375.7 | 374.45 | 378.05 | 371.8 | -0.28% | 29957 | 1,746,571 | 655,266,494 |
| 2023-03-22 | 371 | 375.5 | 379.7 | 368.25 | +1.00% | 48867 | 3,346,310 | 1,253,723,091 |
| 2023-03-21 | 379.5 | 371.8 | 384.7 | 367.65 | -1.48% | 79458 | 6,554,295 | 2,467,428,822 |
| 2023-03-20 | 366.3 | 377.4 | 380 | 364.65 | +3.34% | 79537 | 6,769,923 | 2,530,933,673 |
| 2023-03-17 | 360.3 | 365.2 | 366 | 357.25 | +1.67% | 86348 | 4,452,974 | 1,620,869,939 |
| 2023-03-16 | 356.25 | 359.2 | 359.5 | 353.2 | +0.35% | 33939 | 2,208,146 | 787,243,203 |
| 2023-03-15 | 365 | 357.95 | 367.9 | 355.5 | -1.81% | 66702 | 3,639,368 | 1,310,822,239 |
| 2023-03-14 | 362.4 | 364.55 | 371 | 362 | +0.29% | 30342 | 2,803,166 | 1,024,922,414 |
| 2023-03-13 | 366.2 | 363.5 | 368.25 | 360.05 | -0.66% | 38110 | 3,132,965 | 1,142,238,168 |
| 2023-03-10 | 363 | 365.9 | 366.55 | 359.55 | +0.52% | 39741 | 2,272,085 | 825,593,433 |
| 2023-03-09 | 365 | 364 | 366.45 | 362.65 | -0.08% | 36824 | 1,638,130 | 597,129,611 |
| 2023-03-07 | 365.35 | 364.3 | 366 | 362.75 | -0.29% | 32494 | 2,056,313 | 748,443,305 |
| 2023-03-06 | 361.9 | 365.35 | 365.95 | 359.8 | +1.83% | 46459 | 2,482,957 | 902,389,638 |
| 2023-03-03 | 354.2 | 358.8 | 359.6 | 354.2 | +1.06% | 31767 | 1,636,611 | 584,899,045 |
| 2023-03-02 | 361.7 | 355.05 | 361.9 | 354.15 | -1.76% | 58461 | 3,623,800 | 1,294,982,853 |
| 2023-03-01 | 359.1 | 361.4 | 364.45 | 358.6 | +0.84% | 43382 | 2,680,417 | 967,409,422 |
| 2023-02-28 | 357.75 | 358.4 | 361.35 | 356.35 | +0.18% | 47970 | 2,611,622 | 937,108,818 |
| 2023-02-27 | 350.3 | 357.75 | 359 | 350.3 | +1.50% | 69163 | 2,348,863 | 837,142,075 |
| 2023-02-24 | 354.1 | 352.45 | 355.65 | 350.15 | -0.37% | 19604 | 1,165,938 | 411,131,330 |
| 2023-02-22 | 352.65 | 353.75 | 354.65 | 349.4 | +0.31% | 28942 | 1,609,305 | 566,653,366 |
| 2023-02-21 | 347.1 | 352.65 | 354.6 | 347 | +1.60% | 55022 | 3,530,968 | 1,243,056,463 |
| 2023-02-20 | 345.1 | 347.1 | 348.45 | 339 | +0.58% | 39676 | 2,427,456 | 834,245,929 |
| 2023-02-17 | 341.2 | 345.1 | 346.8 | 339.4 | +0.74% | 29980 | 1,786,186 | 615,030,029 |
| 2023-02-16 | 341.25 | 342.55 | 344.95 | 340.55 | +0.87% | 30601 | 1,708,870 | 585,861,774 |
| 2023-02-15 | 343.05 | 339.6 | 346 | 334.4 | -1.34% | 54112 | 3,436,125 | 1,172,119,772 |
| 2023-02-14 | 349.9 | 344.2 | 350.4 | 343.5 | -1.49% | 68719 | 3,195,263 | 1,106,717,652 |
| 2023-02-13 | 350.25 | 349.4 | 355 | 349.2 | -0.46% | 33697 | 1,657,489 | 584,499,901 |
| 2023-02-10 | 349.1 | 351 | 351.8 | 347.3 | +0.23% | 30680 | 1,620,455 | 567,540,293 |
| 2023-02-09 | 359.25 | 350.2 | 359.3 | 347.05 | +0.10% | 44086 | 2,690,042 | 946,060,723 |
| 2023-02-08 | 355.6 | 349.85 | 359.35 | 348.05 | -1.52% | 71859 | 4,779,204 | 1,690,269,019 |
| 2023-02-07 | 348 | 355.25 | 358.15 | 346.75 | +2.35% | 83192 | 5,389,845 | 1,896,253,324 |
| 2023-02-06 | 341.5 | 347.1 | 347.95 | 341.1 | +1.54% | 54189 | 2,997,448 | 1,035,628,847 |
| 2023-02-03 | 342 | 341.85 | 343.75 | 339 | -0.07% | 42768 | 1,675,134 | 571,851,008 |
| 2023-02-02 | 344.3 | 342.1 | 344.95 | 341.45 | -0.26% | 38000 | 1,679,683 | 576,981,035 |
| 2023-02-01 | 340.95 | 343 | 344.4 | 340.9 | +0.66% | 44128 | 2,824,423 | 968,086,790 |
| 2023-01-31 | 337.1 | 340.75 | 340.9 | 337.1 | +0.92% | 48742 | 2,100,646 | 714,184,790 |
| 2023-01-30 | 337.1 | 337.65 | 338.7 | 335.5 | +0.21% | 37476 | 1,340,203 | 451,601,439 |
| 2023-01-27 | 334.9 | 336.95 | 337.8 | 333.4 | +0.58% | 39206 | 1,452,416 | 487,907,831 |
| 2023-01-26 | 338.4 | 335 | 339.2 | 334.1 | -0.95% | 46484 | 2,094,299 | 703,423,645 |
| 2023-01-25 | 336.55 | 338.2 | 338.8 | 335.4 | +0.43% | 29378 | 1,289,489 | 434,851,004 |
| 2023-01-24 | 340.95 | 336.75 | 343 | 335.8 | -0.97% | 40366 | 1,842,595 | 625,974,455 |
| 2023-01-23 | 338.5 | 340.05 | 340.25 | 336.2 | +1.04% | 29932 | 1,157,821 | 392,227,641 |
| 2023-01-20 | 339.9 | 336.55 | 340.45 | 334.5 | -0.96% | 44136 | 2,291,895 | 771,716,278 |
| 2023-01-19 | 343.3 | 339.8 | 343.85 | 339 | -1.26% | 41594 | 1,693,494 | 576,976,513 |
| 2023-01-18 | 340.35 | 344.15 | 345.9 | 340.15 | +0.82% | 36225 | 2,042,642 | 701,537,682 |
| 2023-01-17 | 345.7 | 341.35 | 345.9 | 340.3 | -1.29% | 43070 | 2,008,466 | 689,615,226 |
| 2023-01-16 | 346.45 | 345.8 | 347.6 | 345.05 | -0.07% | 30268 | 1,712,033 | 592,859,878 |
| 2023-01-13 | 346 | 346.05 | 347 | 345.35 | -0.23% | 30450 | 1,410,265 | 488,020,195 |
| 2023-01-12 | 347.2 | 346.85 | 347.8 | 345.6 | -0.14% | 26562 | 1,530,649 | 530,859,898 |
| 2023-01-11 | 347.6 | 347.35 | 350.5 | 345 | -5.29% | 112849 | 8,210,663 | 2,856,692,494 |
| 2023-01-10 | 367.3 | 366.75 | 368 | 362.2 | -0.33% | 76937 | 5,593,572 | 2,043,229,843 |
| 2023-01-09 | 368.2 | 367.95 | 369.7 | 366.05 | +0.18% | 45725 | 4,351,231 | 1,602,451,882 |
| 2023-01-06 | 368 | 367.3 | 368.5 | 366.75 | -0.05% | 17876 | 938,436 | 344,946,814 |
| 2023-01-05 | 367.2 | 367.5 | 369 | 365.8 | +0.46% | 22121 | 1,325,831 | 487,295,696 |
| 2023-01-04 | 366.5 | 365.8 | 367.6 | 363.25 | -0.61% | 36608 | 1,805,528 | 659,496,860 |
| 2023-01-03 | 367.95 | 368.05 | 372.75 | 366.2 | 0.00% | 41292 | 2,643,653 | 978,159,100 |