РУСАЛ (Российский алюминий)
RUAL
41.835 ₽ -2.12% ↓История котировок RUAL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 73.1 | 73.245 | 74 | 72.82 | -0.16% | 20403 | 12,240,790 | 898,985,650 |
| 2021-12-29 | 72.9 | 73.36 | 73.975 | 71.9 | +0.82% | 24250 | 13,659,020 | 997,415,672 |
| 2021-12-28 | 72.1 | 72.765 | 73.8 | 71.84 | +0.50% | 26126 | 13,070,810 | 952,854,639 |
| 2021-12-27 | 70.905 | 72.4 | 72.45 | 70.75 | +2.40% | 21539 | 10,732,670 | 769,904,212 |
| 2021-12-24 | 70.91 | 70.7 | 71.25 | 70 | -0.10% | 15853 | 9,542,420 | 674,328,711 |
| 2021-12-23 | 69.705 | 70.77 | 71.25 | 69.2 | +2.50% | 32042 | 20,501,640 | 1,440,346,070 |
| 2021-12-22 | 68.845 | 69.045 | 69.73 | 68.005 | +0.08% | 35575 | 24,382,900 | 1,680,558,995 |
| 2021-12-21 | 67.1 | 68.99 | 69.25 | 66.2 | +2.36% | 34392 | 24,596,430 | 1,678,067,214 |
| 2021-12-20 | 67.13 | 67.4 | 67.995 | 65.3 | -1.02% | 28851 | 18,333,430 | 1,220,483,110 |
| 2021-12-17 | 67.96 | 68.095 | 68.28 | 66.25 | +0.49% | 33416 | 21,275,090 | 1,434,787,924 |
| 2021-12-16 | 66.55 | 67.765 | 69.77 | 65.25 | +1.64% | 51443 | 28,383,390 | 1,902,888,772 |
| 2021-12-15 | 66.6 | 66.67 | 67.675 | 63.8 | -0.28% | 35824 | 22,641,720 | 1,484,843,513 |
| 2021-12-14 | 67.22 | 66.855 | 68.495 | 62.065 | -2.11% | 45534 | 33,747,610 | 2,243,050,160 |
| 2021-12-13 | 70.095 | 68.295 | 71.16 | 66.83 | -2.51% | 34477 | 21,367,510 | 1,479,323,637 |
| 2021-12-10 | 71.44 | 70.05 | 71.905 | 69.6 | -2.19% | 19930 | 12,063,640 | 849,359,697 |
| 2021-12-09 | 70.025 | 71.615 | 72.75 | 69.75 | +1.23% | 33116 | 19,035,280 | 1,367,782,773 |
| 2021-12-08 | 70.9 | 70.745 | 72.495 | 70.01 | -0.67% | 31377 | 18,840,280 | 1,343,006,443 |
| 2021-12-07 | 67.815 | 71.22 | 71.75 | 67.53 | +5.04% | 42841 | 26,507,480 | 1,851,668,101 |
| 2021-12-06 | 68.47 | 67.8 | 68.765 | 67 | -1.19% | 28452 | 17,737,730 | 1,200,260,842 |
| 2021-12-03 | 69.155 | 68.62 | 69.88 | 67.82 | -0.43% | 46914 | 15,817,000 | 1,096,394,666 |
| 2021-12-02 | 68.04 | 68.915 | 69.895 | 66.515 | +0.78% | 44141 | 36,844,800 | 2,515,977,237 |
| 2021-12-01 | 68.5 | 68.38 | 69.485 | 67.65 | +0.85% | 38939 | 31,811,960 | 2,188,474,724 |
| 2021-11-30 | 70.95 | 67.805 | 71.99 | 66.9 | -5.56% | 100318 | 341,423,280 | 23,636,582,112 |
| 2021-11-29 | 70.5 | 71.8 | 72.07 | 70.2 | +3.76% | 57460 | 34,557,770 | 2,470,189,905 |
| 2021-11-26 | 69.675 | 69.2 | 71.46 | 68.92 | -5.05% | 49716 | 37,761,020 | 2,656,566,358 |
| 2021-11-25 | 72.1 | 72.88 | 73.5 | 71.815 | +1.36% | 40598 | 23,298,700 | 1,694,315,970 |
| 2021-11-24 | 71.5 | 71.9 | 73.4 | 71.15 | +0.59% | 43684 | 28,322,750 | 2,041,932,405 |
| 2021-11-23 | 67.8 | 71.475 | 71.67 | 67.3 | +5.70% | 54808 | 38,266,850 | 2,669,914,042 |
| 2021-11-22 | 70.3 | 67.62 | 70.83 | 66.5 | -3.67% | 67412 | 54,995,200 | 3,734,032,762 |
| 2021-11-19 | 72.54 | 70.195 | 73.18 | 68.205 | -2.26% | 53505 | 41,316,680 | 2,901,481,910 |
| 2021-11-18 | 72.86 | 71.815 | 73.25 | 70.35 | -1.84% | 52404 | 34,553,510 | 2,486,024,141 |
| 2021-11-17 | 72.36 | 73.16 | 73.915 | 72.29 | +0.99% | 43407 | 23,305,390 | 1,707,415,750 |
| 2021-11-16 | 72.06 | 72.44 | 73.465 | 72 | +1.03% | 40611 | 30,372,580 | 2,207,759,664 |
| 2021-11-15 | 73.74 | 71.7 | 73.78 | 71.55 | -3.12% | 74854 | 35,221,000 | 2,561,339,615 |
| 2021-11-12 | 75.7 | 74.01 | 76.25 | 71.305 | -0.55% | 89473 | 65,251,700 | 4,809,528,618 |
| 2021-11-11 | 72.6 | 74.42 | 74.975 | 72.385 | +3.86% | 60832 | 39,345,360 | 2,905,198,835 |
| 2021-11-10 | 73 | 71.655 | 73.945 | 71.13 | -2.42% | 60777 | 32,864,520 | 2,392,150,252 |
| 2021-11-09 | 68.75 | 73.435 | 74.85 | 68.495 | +6.16% | 125377 | 74,908,360 | 5,419,424,231 |
| 2021-11-08 | 67.9 | 69.175 | 69.5 | 67.85 | +1.88% | 45656 | 29,448,940 | 2,024,417,890 |
| 2021-11-05 | 67.88 | 67.9 | 68.7 | 67.305 | -3.93% | 86440 | 44,027,160 | 2,990,941,573 |
| 2021-11-03 | 71.695 | 70.675 | 71.98 | 69.7 | -0.73% | 41371 | 24,300,670 | 1,713,416,200 |
| 2021-11-02 | 72.235 | 71.195 | 72.78 | 71.01 | -2.05% | 49673 | 25,207,330 | 1,807,824,238 |
| 2021-11-01 | 71.15 | 72.685 | 74.3 | 70.605 | +1.37% | 63845 | 40,048,710 | 2,906,585,323 |
| 2021-10-29 | 72.75 | 71.705 | 72.75 | 71.25 | -3.71% | 56388 | 42,930,210 | 3,090,614,823 |
| 2021-10-28 | 71.885 | 74.465 | 74.9 | 70.2 | +0.06% | 96125 | 76,320,360 | 5,522,126,582 |
| 2021-10-27 | 76.25 | 74.42 | 76.89 | 74.07 | -4.82% | 76571 | 48,178,190 | 3,631,864,730 |
| 2021-10-26 | 78.505 | 78.185 | 79.07 | 77.505 | -1.46% | 35748 | 24,478,380 | 1,915,570,940 |
| 2021-10-25 | 78.1 | 79.345 | 79.85 | 76.505 | +2.28% | 38245 | 24,512,720 | 1,925,549,717 |
| 2021-10-22 | 77.155 | 77.58 | 78.74 | 76.36 | -1.32% | 44157 | 29,204,480 | 2,269,970,010 |
| 2021-10-21 | 80.4 | 78.62 | 80.495 | 76.855 | -3.34% | 88378 | 41,508,850 | 3,265,300,464 |
| 2021-10-20 | 79 | 81.335 | 81.695 | 78.25 | +1.70% | 84339 | 53,461,320 | 4,309,793,234 |
| 2021-10-19 | 83.25 | 79.975 | 83.375 | 77.615 | -4.12% | 117293 | 84,015,240 | 6,715,361,899 |
| 2021-10-18 | 83.505 | 83.415 | 86 | 81.505 | +0.01% | 110205 | 56,868,190 | 4,775,357,844 |
| 2021-10-15 | 79.605 | 83.41 | 83.93 | 79.1 | +5.58% | 78372 | 42,197,360 | 3,420,471,529 |
| 2021-10-14 | 76.505 | 79 | 79.455 | 76.505 | +4.06% | 62499 | 32,974,080 | 2,582,720,912 |
| 2021-10-13 | 76.79 | 75.915 | 77.45 | 75.505 | -0.39% | 57760 | 25,363,060 | 1,936,807,172 |
| 2021-10-12 | 76.1 | 76.21 | 77.6 | 75.55 | -1.03% | 65367 | 27,947,860 | 2,140,094,945 |
| 2021-10-11 | 74.5 | 77 | 77.43 | 74.455 | +3.62% | 89084 | 43,255,780 | 3,286,456,907 |
| 2021-10-08 | 72.5 | 74.31 | 75 | 71.4 | +2.50% | 70508 | 40,246,310 | 2,973,999,379 |
| 2021-10-07 | 70.85 | 72.5 | 73.12 | 69.75 | +3.39% | 38724 | 26,448,780 | 1,897,429,739 |
| 2021-10-06 | 70.47 | 70.125 | 71.15 | 69.14 | -0.88% | 26093 | 16,323,550 | 1,142,020,029 |
| 2021-10-05 | 70.225 | 70.75 | 71.495 | 69.355 | +1.22% | 26501 | 15,526,240 | 1,094,217,842 |
| 2021-10-04 | 71.65 | 69.9 | 71.66 | 69.75 | -2.17% | 25649 | 15,373,520 | 1,082,144,857 |
| 2021-10-01 | 68.995 | 71.45 | 71.8 | 68.82 | +2.30% | 29191 | 18,128,320 | 1,278,317,926 |
| 2021-09-30 | 70.25 | 69.845 | 70.495 | 69.07 | +0.19% | 26820 | 18,570,150 | 1,296,301,616 |
| 2021-09-29 | 69.71 | 69.715 | 69.885 | 68.65 | -0.30% | 23666 | 14,770,310 | 1,023,728,136 |
| 2021-09-28 | 72.005 | 69.925 | 72.35 | 69.73 | -2.77% | 38115 | 20,134,440 | 1,423,819,955 |
| 2021-09-27 | 73.04 | 71.92 | 73.415 | 70.75 | -1.74% | 55591 | 33,511,340 | 2,411,721,371 |
| 2021-09-24 | 72.995 | 73.195 | 73.6 | 72.3 | -0.95% | 27838 | 20,515,210 | 1,498,579,576 |
| 2021-09-23 | 73.495 | 73.9 | 74.35 | 72.115 | +0.52% | 45254 | 30,057,430 | 2,205,958,806 |
| 2021-09-22 | 72 | 73.52 | 74.9 | 72 | +3.08% | 93635 | 47,562,660 | 3,501,343,154 |
| 2021-09-21 | 69.5 | 71.32 | 72.23 | 68.525 | +3.35% | 43404 | 30,044,460 | 2,109,453,163 |
| 2021-09-20 | 70.7 | 69.005 | 71.265 | 68.38 | -4.55% | 65031 | 38,641,010 | 2,702,315,277 |
| 2021-09-17 | 68.4 | 72.295 | 72.82 | 67.805 | +5.41% | 101354 | 72,344,950 | 5,178,566,997 |
| 2021-09-16 | 70.58 | 68.585 | 70.85 | 67.81 | -3.39% | 80936 | 48,873,500 | 3,389,681,152 |
| 2021-09-15 | 70.5 | 70.995 | 72.645 | 70.015 | +0.33% | 80150 | 45,823,560 | 3,265,242,793 |
| 2021-09-14 | 71.5 | 70.76 | 73.72 | 70.1 | -2.09% | 122901 | 68,838,970 | 4,941,314,400 |
| 2021-09-13 | 73.895 | 72.27 | 75.44 | 71.215 | +0.19% | 171992 | 104,875,840 | 7,750,388,578 |
| 2021-09-10 | 67 | 72.13 | 73.43 | 66.5 | +6.25% | 176347 | 90,817,810 | 6,391,889,042 |
| 2021-09-09 | 69.95 | 67.89 | 70.395 | 66.21 | -2.60% | 161695 | 93,222,910 | 6,333,242,389 |
| 2021-09-08 | 63.58 | 69.7 | 69.75 | 63.58 | +10.79% | 207132 | 123,864,130 | 8,243,353,982 |
| 2021-09-07 | 61.355 | 62.91 | 63 | 61.105 | +2.17% | 65907 | 36,700,400 | 2,281,978,713 |
| 2021-09-06 | 63.4 | 61.575 | 66.75 | 60.69 | -1.32% | 176013 | 128,971,680 | 8,151,288,060 |
| 2021-09-03 | 56.95 | 62.4 | 63.315 | 56.405 | +10.08% | 122490 | 86,363,360 | 5,141,371,648 |
| 2021-09-02 | 54.695 | 56.685 | 57.97 | 54.695 | +3.64% | 98909 | 69,367,210 | 3,956,114,137 |
| 2021-09-01 | 53.5 | 54.695 | 54.965 | 53.4 | +3.14% | 32075 | 26,334,720 | 1,435,060,817 |
| 2021-08-31 | 52.495 | 53.03 | 53.495 | 52.165 | +2.26% | 26089 | 19,283,890 | 1,022,757,933 |
| 2021-08-30 | 51.895 | 51.86 | 52.065 | 51.43 | +0.61% | 18473 | 11,839,270 | 611,909,643 |
| 2021-08-27 | 50.97 | 51.545 | 51.595 | 50.64 | +1.92% | 18944 | 11,632,790 | 594,597,081 |
| 2021-08-26 | 52.245 | 50.575 | 52.245 | 50.505 | -3.01% | 34902 | 17,823,310 | 910,002,029 |
| 2021-08-25 | 51.95 | 52.145 | 52.55 | 51.8 | +0.69% | 20185 | 10,810,750 | 564,252,638 |
| 2021-08-24 | 51.245 | 51.79 | 52.05 | 50.805 | +1.26% | 26380 | 18,997,730 | 978,104,195 |
| 2021-08-23 | 49.44 | 51.145 | 51.23 | 49.3 | +4.84% | 30249 | 19,761,070 | 994,681,482 |
| 2021-08-20 | 48.98 | 48.785 | 49.18 | 48.25 | -0.66% | 20228 | 10,326,070 | 502,207,100 |
| 2021-08-19 | 49.995 | 49.11 | 49.995 | 48.58 | -2.69% | 35796 | 22,835,970 | 1,122,120,107 |
| 2021-08-18 | 51.325 | 50.465 | 51.35 | 49.95 | -1.67% | 40673 | 19,852,170 | 1,001,992,354 |
| 2021-08-17 | 51.5 | 51.32 | 52 | 51.13 | -1.32% | 29310 | 16,311,250 | 840,239,933 |
| 2021-08-16 | 52 | 52.005 | 52.365 | 51.005 | -0.62% | 28103 | 11,776,770 | 611,379,796 |
| 2021-08-13 | 54.46 | 52.33 | 54.86 | 52.085 | -3.81% | 46617 | 21,785,130 | 1,161,227,578 |
| 2021-08-12 | 54 | 54.405 | 54.71 | 53.64 | +0.84% | 22176 | 10,398,270 | 562,091,594 |
| 2021-08-11 | 53.8 | 53.95 | 54.47 | 53.41 | +0.27% | 21573 | 9,211,600 | 496,057,315 |
| 2021-08-10 | 53.25 | 53.805 | 54.2 | 52.7 | +1.24% | 46234 | 20,586,890 | 1,104,548,108 |
| 2021-08-09 | 51.25 | 53.145 | 53.2 | 51.2 | +3.70% | 40204 | 17,411,590 | 916,492,132 |
| 2021-08-06 | 51.755 | 51.25 | 51.9 | 51.02 | -0.98% | 13193 | 7,690,310 | 396,931,613 |
| 2021-08-05 | 51.52 | 51.755 | 51.795 | 51.275 | +0.84% | 11152 | 7,018,180 | 361,979,180 |
| 2021-08-04 | 52.015 | 51.325 | 52.29 | 51.285 | -0.99% | 21256 | 7,455,940 | 385,326,063 |
| 2021-08-03 | 52.49 | 51.84 | 52.49 | 50.805 | -0.99% | 48103 | 23,024,710 | 1,184,137,844 |
| 2021-08-02 | 52.7 | 52.36 | 53.135 | 52.2 | +0.77% | 25009 | 14,254,780 | 753,749,680 |
| 2021-07-30 | 51.985 | 51.96 | 52.93 | 51.33 | -0.58% | 32920 | 19,481,300 | 1,017,029,920 |
| 2021-07-29 | 50.865 | 52.265 | 52.96 | 50.81 | +3.15% | 46338 | 26,625,640 | 1,384,984,255 |
| 2021-07-28 | 49.26 | 50.67 | 50.85 | 49.1 | +3.40% | 25587 | 12,560,000 | 629,786,362 |
| 2021-07-27 | 49.5 | 49.005 | 49.725 | 48.72 | -0.80% | 16533 | 8,114,710 | 399,487,391 |
| 2021-07-26 | 49.75 | 49.4 | 49.75 | 48.745 | -0.41% | 14410 | 8,411,200 | 414,351,027 |
| 2021-07-23 | 47.805 | 49.605 | 49.71 | 47.75 | +4.02% | 37277 | 17,410,070 | 850,980,753 |
| 2021-07-22 | 47.65 | 47.69 | 48.2 | 47.01 | +0.93% | 15655 | 6,073,670 | 288,935,570 |
| 2021-07-21 | 47.9 | 47.25 | 48.32 | 47.07 | -1.52% | 24856 | 12,910,100 | 613,338,111 |
| 2021-07-20 | 47.505 | 47.98 | 48.075 | 46.8 | +1.28% | 20268 | 9,300,550 | 438,413,323 |
| 2021-07-19 | 48.835 | 47.375 | 49.05 | 47.16 | -3.23% | 29626 | 12,967,660 | 622,751,965 |
| 2021-07-16 | 49.505 | 48.955 | 49.855 | 48.86 | -1.65% | 17881 | 7,302,980 | 360,601,707 |
| 2021-07-15 | 50.005 | 49.775 | 50.3 | 49.28 | -0.51% | 13158 | 5,971,880 | 297,451,119 |
| 2021-07-14 | 49.89 | 50.03 | 50.96 | 49.03 | +0.36% | 30058 | 19,193,130 | 958,569,442 |
| 2021-07-13 | 50.4 | 49.85 | 50.495 | 49.75 | -1.06% | 17871 | 11,420,790 | 571,739,419 |
| 2021-07-12 | 49.945 | 50.385 | 50.5 | 49.22 | +1.71% | 27675 | 14,954,190 | 749,001,271 |
| 2021-07-09 | 49.095 | 49.54 | 49.87 | 48.81 | +1.16% | 18645 | 8,402,240 | 415,882,430 |
| 2021-07-08 | 49.49 | 48.97 | 49.9 | 48.645 | -1.28% | 36911 | 13,773,160 | 676,832,037 |
| 2021-07-07 | 48.895 | 49.605 | 50.08 | 48.69 | +1.44% | 30751 | 12,633,880 | 627,348,162 |
| 2021-07-06 | 49.655 | 48.9 | 49.8 | 48.53 | -1.88% | 25955 | 13,603,180 | 669,158,107 |
| 2021-07-05 | 48.88 | 49.835 | 50.1 | 47.9 | +1.50% | 40099 | 22,936,110 | 1,123,828,954 |
| 2021-07-02 | 49.4 | 49.1 | 49.49 | 48.5 | -0.83% | 27665 | 10,254,340 | 502,416,670 |
| 2021-07-01 | 49.53 | 49.51 | 50.7 | 49.05 | -0.17% | 47131 | 22,297,200 | 1,111,942,818 |
| 2021-06-30 | 48.125 | 49.595 | 49.885 | 46.7 | +3.05% | 117165 | 53,719,020 | 2,598,055,006 |
| 2021-06-29 | 48.895 | 48.125 | 48.895 | 46.725 | -1.77% | 107359 | 57,033,770 | 2,709,015,156 |
| 2021-06-28 | 50.855 | 48.99 | 51.385 | 48.61 | -3.36% | 101494 | 43,162,720 | 2,142,816,866 |
| 2021-06-25 | 52.55 | 50.695 | 52.575 | 50.35 | -3.63% | 76990 | 43,105,140 | 2,192,813,778 |
| 2021-06-24 | 56.365 | 52.605 | 56.51 | 51.6 | -6.67% | 177006 | 100,824,930 | 5,357,692,297 |
| 2021-06-23 | 55.245 | 56.365 | 57 | 54.645 | +1.82% | 57938 | 30,508,310 | 1,708,016,957 |
| 2021-06-22 | 53.5 | 55.355 | 55.49 | 52.755 | +3.74% | 50304 | 26,377,210 | 1,433,446,190 |
| 2021-06-21 | 52.995 | 53.36 | 53.715 | 51.81 | -0.28% | 63600 | 26,759,620 | 1,404,807,113 |
| 2021-06-18 | 54.69 | 53.51 | 54.69 | 52.42 | -2.19% | 49886 | 23,166,840 | 1,239,128,885 |
| 2021-06-17 | 56 | 54.71 | 56.285 | 54.57 | -2.56% | 44568 | 16,120,530 | 890,355,814 |
| 2021-06-16 | 56.47 | 56.15 | 57.11 | 55.68 | -0.63% | 39272 | 11,868,550 | 667,872,641 |
| 2021-06-15 | 56.9 | 56.505 | 57.25 | 56.34 | -0.72% | 24035 | 7,552,620 | 429,274,917 |
| 2021-06-14 | 56.66 | 56.915 | 57.12 | 56.405 | +0.47% | 19256 | 5,211,400 | 295,495,929 |
| 2021-06-11 | 57.155 | 56.65 | 57.62 | 56.55 | -0.88% | 20334 | 6,240,410 | 354,585,912 |
| 2021-06-10 | 57.85 | 57.155 | 57.86 | 57.005 | -0.69% | 16012 | 4,054,420 | 232,784,150 |
| 2021-06-09 | 57.69 | 57.55 | 58.085 | 57.205 | -0.25% | 30240 | 10,611,850 | 612,213,861 |
| 2021-06-08 | 57.55 | 57.695 | 58.36 | 57.355 | +0.72% | 46362 | 18,375,810 | 1,064,043,976 |
| 2021-06-07 | 57.2 | 57.28 | 57.75 | 56.6 | -0.19% | 22882 | 8,291,180 | 474,690,772 |
| 2021-06-04 | 56.92 | 57.39 | 57.4 | 56.2 | +0.83% | 17995 | 7,750,410 | 441,409,875 |
| 2021-06-03 | 57.85 | 56.92 | 58.085 | 56.8 | -1.69% | 44784 | 9,752,900 | 558,729,797 |
| 2021-06-02 | 58.15 | 57.9 | 58.24 | 57.405 | +0.60% | 31215 | 9,742,590 | 563,907,566 |
| 2021-06-01 | 57.31 | 57.555 | 58.42 | 57.31 | -0.22% | 43845 | 13,061,380 | 755,563,754 |
| 2021-05-31 | 56.69 | 57.68 | 57.97 | 56.5 | +1.34% | 35217 | 12,281,250 | 705,755,902 |
| 2021-05-28 | 56.4 | 56.92 | 57.2 | 56.4 | +0.74% | 41929 | 13,291,040 | 757,301,101 |
| 2021-05-27 | 55.5 | 56.5 | 56.75 | 55.33 | +1.47% | 30562 | 17,917,450 | 1,008,805,557 |
| 2021-05-26 | 54.63 | 55.68 | 55.75 | 54.36 | +1.92% | 19753 | 8,783,810 | 484,121,111 |
| 2021-05-25 | 55.5 | 54.63 | 55.69 | 54.49 | -1.45% | 22792 | 6,748,480 | 370,864,921 |
| 2021-05-24 | 56 | 55.435 | 56.25 | 55.21 | -1.96% | 30044 | 9,455,480 | 526,533,254 |
| 2021-05-21 | 55.6 | 56.545 | 57 | 55.32 | +3.18% | 55236 | 21,293,260 | 1,202,478,032 |
| 2021-05-20 | 55.375 | 54.8 | 56.795 | 53.035 | -1.03% | 68139 | 33,151,540 | 1,816,192,564 |
| 2021-05-19 | 56.81 | 55.37 | 57.99 | 54.69 | -2.67% | 80615 | 32,217,660 | 1,813,623,623 |
| 2021-05-18 | 57.545 | 56.89 | 58.72 | 56.505 | -0.63% | 60726 | 27,269,100 | 1,577,187,130 |
| 2021-05-17 | 56.55 | 57.25 | 57.58 | 56.22 | +0.41% | 50550 | 20,105,270 | 1,141,459,476 |
| 2021-05-14 | 56.66 | 57.015 | 57.49 | 55.75 | +0.95% | 38682 | 13,029,840 | 738,524,992 |
| 2021-05-13 | 55.3 | 56.48 | 56.995 | 55.03 | +0.70% | 57073 | 19,729,520 | 1,103,525,556 |
| 2021-05-12 | 56.005 | 56.09 | 57.75 | 55.85 | -0.70% | 40255 | 18,767,590 | 1,072,273,583 |
| 2021-05-11 | 55.795 | 56.485 | 56.9 | 54.48 | -0.31% | 58136 | 26,652,950 | 1,481,814,409 |
| 2021-05-10 | 55.86 | 56.66 | 57.6 | 55.5 | +1.36% | 57313 | 31,037,120 | 1,756,255,793 |
| 2021-05-07 | 54.15 | 55.9 | 56.5 | 54.045 | +3.71% | 58705 | 33,942,470 | 1,883,458,452 |
| 2021-05-06 | 52.865 | 53.9 | 53.995 | 52.275 | +2.69% | 52224 | 16,837,470 | 897,349,134 |
| 2021-05-05 | 53 | 52.49 | 53.01 | 51.745 | -0.21% | 22386 | 13,387,840 | 698,539,168 |
| 2021-05-04 | 51.6 | 52.6 | 52.99 | 51.405 | +3.85% | 58351 | 20,525,780 | 1,074,817,450 |
| 2021-04-30 | 52.1 | 50.65 | 52.275 | 50.3 | -2.76% | 41712 | 18,187,900 | 929,429,351 |
| 2021-04-29 | 52.835 | 52.09 | 53.5 | 51.5 | -0.79% | 31442 | 17,658,360 | 925,899,358 |
| 2021-04-28 | 52.88 | 52.505 | 52.88 | 51.505 | -0.98% | 23620 | 8,869,490 | 463,336,988 |
| 2021-04-27 | 54.64 | 53.025 | 54.64 | 52.25 | -2.96% | 34934 | 15,487,390 | 828,630,070 |
| 2021-04-26 | 54.4 | 54.64 | 54.945 | 54.02 | +0.81% | 20112 | 10,038,300 | 547,592,456 |
| 2021-04-23 | 54.1 | 54.2 | 54.52 | 53.32 | +1.31% | 21272 | 9,927,060 | 535,880,552 |
| 2021-04-22 | 53.735 | 53.5 | 54.24 | 52.83 | -0.73% | 35253 | 13,972,820 | 749,166,456 |
| 2021-04-21 | 51.74 | 53.895 | 53.95 | 51.195 | +3.96% | 42379 | 22,458,190 | 1,178,457,978 |
| 2021-04-20 | 53.195 | 51.84 | 53.195 | 51.515 | -3.24% | 44649 | 23,505,700 | 1,234,062,559 |
| 2021-04-19 | 55.1 | 53.575 | 55.125 | 52.9 | -2.84% | 40865 | 24,647,310 | 1,330,200,307 |
| 2021-04-16 | 55.175 | 55.14 | 56 | 54.1 | -0.14% | 50817 | 33,020,170 | 1,816,952,822 |
| 2021-04-15 | 53.5 | 55.215 | 55.335 | 52.25 | +3.57% | 59136 | 30,740,430 | 1,672,228,819 |
| 2021-04-14 | 52 | 53.31 | 54.5 | 50.975 | +2.49% | 74307 | 44,967,130 | 2,392,355,247 |
| 2021-04-13 | 50.4 | 52.015 | 52.195 | 50.275 | +3.54% | 48384 | 26,689,500 | 1,369,701,815 |
| 2021-04-12 | 48.965 | 50.235 | 50.75 | 48.505 | +2.75% | 39353 | 22,336,940 | 1,117,918,431 |
| 2021-04-09 | 48.77 | 48.89 | 49.23 | 48.3 | -0.24% | 25296 | 15,056,770 | 735,423,325 |
| 2021-04-08 | 48.75 | 49.01 | 49.1 | 48.485 | +0.50% | 13728 | 3,296,820 | 160,821,810 |
| 2021-04-07 | 48.8 | 48.765 | 49.2 | 48.56 | +0.29% | 20103 | 6,667,930 | 326,334,312 |
| 2021-04-06 | 49.045 | 48.625 | 49.39 | 48.3 | -0.82% | 28715 | 14,051,120 | 684,928,921 |
| 2021-04-05 | 49.535 | 49.025 | 49.59 | 48.675 | -0.45% | 28055 | 5,425,690 | 266,161,702 |
| 2021-04-02 | 49.15 | 49.245 | 49.54 | 48.935 | +0.85% | 18096 | 7,036,500 | 346,700,320 |
| 2021-04-01 | 49.3 | 48.83 | 49.3 | 48.575 | -1.24% | 29882 | 11,436,900 | 560,825,212 |
| 2021-03-31 | 48.495 | 49.445 | 49.79 | 48.3 | +1.80% | 58020 | 18,600,520 | 911,120,112 |
| 2021-03-30 | 48.2 | 48.57 | 48.7 | 48.025 | +0.50% | 38453 | 17,364,950 | 841,274,209 |
| 2021-03-29 | 45.955 | 48.33 | 48.6 | 45.94 | +5.55% | 78603 | 38,754,450 | 1,851,901,209 |
| 2021-03-26 | 43.965 | 45.79 | 46.325 | 43.92 | +4.26% | 46526 | 14,973,950 | 675,020,917 |
| 2021-03-25 | 45.2 | 43.92 | 45.2 | 43.1 | -2.86% | 59053 | 20,095,300 | 888,099,850 |
| 2021-03-24 | 45.5 | 45.215 | 45.685 | 44.65 | -1.66% | 53479 | 30,604,630 | 1,379,892,641 |
| 2021-03-23 | 46 | 45.98 | 46.97 | 45.62 | -1.76% | 49222 | 24,788,470 | 1,148,613,913 |
| 2021-03-22 | 46.705 | 46.805 | 47.25 | 46.405 | +0.25% | 46792 | 15,832,660 | 742,582,616 |
| 2021-03-19 | 45.495 | 46.69 | 46.765 | 45.47 | +3.13% | 38958 | 18,130,960 | 840,198,284 |
| 2021-03-18 | 45 | 45.275 | 46.975 | 45 | +0.82% | 69660 | 31,365,230 | 1,437,748,690 |
| 2021-03-17 | 44.17 | 44.905 | 45 | 43.56 | +0.50% | 49488 | 23,960,640 | 1,057,845,582 |
| 2021-03-16 | 45.91 | 44.68 | 45.92 | 44.505 | -2.47% | 54302 | 26,701,030 | 1,202,591,440 |
| 2021-03-15 | 43.94 | 45.81 | 46.24 | 43.835 | +4.14% | 87569 | 39,008,130 | 1,771,732,919 |
| 2021-03-12 | 43.4 | 43.99 | 44.44 | 42.805 | +0.50% | 54405 | 28,098,520 | 1,226,522,153 |
| 2021-03-11 | 41.715 | 43.77 | 43.8 | 41.715 | +5.94% | 72770 | 34,513,260 | 1,470,353,015 |
| 2021-03-10 | 39.9 | 41.315 | 41.61 | 39.55 | +3.65% | 76517 | 40,616,880 | 1,662,885,093 |
| 2021-03-09 | 38.72 | 39.86 | 40 | 38.12 | +0.66% | 43083 | 18,684,000 | 732,947,925 |
| 2021-03-05 | 39.195 | 39.6 | 39.65 | 38.4 | +1.28% | 28980 | 13,323,670 | 519,305,391 |
| 2021-03-04 | 40.49 | 39.1 | 40.5 | 39 | -4.10% | 32172 | 16,774,750 | 667,036,644 |
| 2021-03-03 | 40.21 | 40.77 | 40.95 | 40 | +2.50% | 34561 | 17,404,130 | 706,450,718 |
| 2021-03-02 | 39.39 | 39.775 | 40.34 | 38.895 | +0.98% | 32774 | 23,864,600 | 949,639,497 |
| 2021-03-01 | 39.44 | 39.39 | 39.48 | 38.665 | +1.18% | 48533 | 23,760,560 | 927,302,719 |
| 2021-02-26 | 40 | 38.93 | 40.65 | 37.6 | -2.75% | 41468 | 35,799,030 | 1,396,105,708 |
| 2021-02-25 | 40.755 | 40.03 | 41.46 | 39.66 | +0.64% | 42391 | 31,855,860 | 1,297,982,792 |
| 2021-02-24 | 40.25 | 39.775 | 41.11 | 38.505 | -3.81% | 53012 | 35,825,310 | 1,435,441,995 |
| 2021-02-22 | 41.12 | 41.35 | 41.48 | 40.405 | +3.16% | 39984 | 20,629,580 | 845,230,439 |
| 2021-02-20 | 40.1 | 40.085 | 40.785 | 39.505 | -0.71% | 23786 | 10,440,600 | 419,097,984 |
| 2021-02-19 | 39.08 | 40.37 | 40.7 | 39.075 | +3.39% | 38444 | 31,623,910 | 1,258,204,178 |
| 2021-02-18 | 38.85 | 39.045 | 39.5 | 38.58 | +1.46% | 35746 | 30,313,740 | 1,186,212,773 |
| 2021-02-17 | 39.99 | 38.485 | 39.99 | 38.005 | +2.64% | 57412 | 54,518,450 | 2,128,739,880 |
| 2021-02-16 | 37.48 | 37.495 | 37.645 | 37 | +0.21% | 14449 | 6,667,100 | 248,950,630 |
| 2021-02-15 | 37.215 | 37.415 | 37.5 | 36.565 | +1.81% | 24678 | 9,393,550 | 347,914,911 |
| 2021-02-12 | 37 | 36.75 | 37.13 | 35.835 | -0.18% | 17715 | 11,616,040 | 422,193,053 |
| 2021-02-11 | 36.9 | 36.815 | 37.43 | 36.05 | -0.23% | 20784 | 12,340,720 | 452,969,765 |
| 2021-02-10 | 37.7 | 36.9 | 37.8 | 36.705 | -1.82% | 22874 | 14,128,370 | 524,746,190 |
| 2021-02-09 | 36.765 | 37.585 | 37.75 | 36.405 | +2.97% | 30865 | 22,228,370 | 823,825,747 |
| 2021-02-08 | 35.6 | 36.5 | 36.69 | 35.42 | +3.15% | 27820 | 22,609,420 | 818,232,831 |
| 2021-02-05 | 35.3 | 35.385 | 35.49 | 34.865 | +0.24% | 22813 | 15,476,170 | 543,887,599 |
| 2021-02-04 | 35.75 | 35.3 | 35.75 | 35.105 | -1.37% | 21693 | 16,353,650 | 579,051,104 |
| 2021-02-03 | 35.6 | 35.79 | 35.87 | 35.12 | +1.56% | 13825 | 9,848,950 | 350,195,189 |
| 2021-02-02 | 35.2 | 35.24 | 36.08 | 34.88 | +0.01% | 22118 | 15,147,200 | 536,911,678 |
| 2021-02-01 | 35.1 | 35.235 | 35.4 | 34.72 | +1.06% | 13365 | 7,643,810 | 268,354,872 |
| 2021-01-29 | 35.3 | 34.865 | 35.3 | 34.6 | -1.93% | 18727 | 12,919,410 | 451,118,117 |
| 2021-01-28 | 35.395 | 35.55 | 35.85 | 34.75 | -0.04% | 15552 | 12,974,480 | 459,146,654 |
| 2021-01-27 | 36 | 35.565 | 36 | 35.35 | -1.36% | 18878 | 15,390,100 | 549,315,506 |
| 2021-01-26 | 36.12 | 36.055 | 36.2 | 35.82 | -0.62% | 13709 | 10,891,680 | 392,751,968 |
| 2021-01-25 | 36.2 | 36.28 | 36.495 | 36 | -0.43% | 15690 | 12,025,950 | 435,553,081 |
| 2021-01-22 | 36.25 | 36.435 | 36.615 | 35.65 | -0.15% | 22198 | 13,829,340 | 499,969,386 |
| 2021-01-21 | 37.8 | 36.49 | 37.8 | 36.3 | -2.87% | 24338 | 19,421,800 | 717,605,603 |
| 2021-01-20 | 37.185 | 37.57 | 37.96 | 36.92 | +1.04% | 19683 | 13,271,690 | 497,953,576 |
| 2021-01-19 | 37.53 | 37.185 | 37.8 | 36.85 | -0.92% | 15242 | 9,260,150 | 344,995,772 |
| 2021-01-18 | 37.395 | 37.53 | 37.95 | 36.72 | -0.01% | 13728 | 6,753,820 | 252,755,062 |
| 2021-01-15 | 38.1 | 37.535 | 38.365 | 37.26 | -1.60% | 20546 | 14,061,290 | 532,363,279 |
| 2021-01-14 | 37.7 | 38.145 | 38.32 | 37.05 | +0.83% | 20324 | 16,733,730 | 633,091,544 |
| 2021-01-13 | 38.6 | 37.83 | 38.76 | 37.565 | -1.82% | 19130 | 12,183,910 | 462,386,255 |
| 2021-01-12 | 39 | 38.53 | 39.5 | 38.265 | -1.72% | 34329 | 26,718,060 | 1,036,609,432 |
| 2021-01-11 | 37.75 | 39.205 | 40.3 | 37.53 | +3.09% | 49293 | 45,968,030 | 1,797,389,822 |
| 2021-01-08 | 37.2 | 38.03 | 38.26 | 37.085 | +3.03% | 28082 | 22,298,670 | 844,171,893 |
| 2021-01-06 | 37.01 | 36.91 | 37.335 | 36.76 | -0.90% | 28519 | 17,551,000 | 650,044,176 |
| 2021-01-05 | 35.8 | 37.245 | 37.465 | 35.655 | +3.06% | 31293 | 22,820,440 | 840,269,389 |
| 2021-01-04 | 35.2 | 36.14 | 36.6 | 34.58 | 0.00% | 32615 | 21,952,230 | 782,699,985 |