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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 35.42 | 36.925 | 37 | 35.265 | +4.62% | 26132 | 14,892,850 | 543,701,750 |
| 2024-12-28 | 33.995 | 35.295 | 35.3 | 33.895 | +3.98% | 14736 | 10,413,730 | 359,891,673 |
| 2024-12-27 | 33.295 | 33.945 | 34.265 | 33.01 | +2.31% | 16323 | 15,170,550 | 510,262,424 |
| 2024-12-26 | 32.69 | 33.18 | 33.55 | 32.31 | +1.73% | 29885 | 17,873,860 | 590,006,024 |
| 2024-12-25 | 31.98 | 32.615 | 32.87 | 31 | +1.79% | 28281 | 21,393,180 | 687,956,101 |
| 2024-12-24 | 33.685 | 32.04 | 33.685 | 32 | -4.93% | 19680 | 16,738,060 | 550,757,346 |
| 2024-12-23 | 32.19 | 33.7 | 33.93 | 31.875 | +5.31% | 41635 | 29,058,410 | 966,116,615 |
| 2024-12-20 | 29.4 | 32 | 32.215 | 29.2 | +8.92% | 60101 | 39,734,740 | 1,234,175,978 |
| 2024-12-19 | 28.825 | 29.38 | 29.79 | 28.5 | +2.00% | 29810 | 31,233,080 | 912,207,923 |
| 2024-12-18 | 28.85 | 28.805 | 29.04 | 28.03 | -0.16% | 31798 | 28,262,190 | 805,113,187 |
| 2024-12-17 | 29.52 | 28.85 | 29.82 | 28.785 | -2.63% | 27071 | 19,569,040 | 571,191,414 |
| 2024-12-16 | 30.3 | 29.63 | 30.48 | 29.255 | -3.44% | 37098 | 24,491,590 | 729,070,504 |
| 2024-12-13 | 31.07 | 30.685 | 31.29 | 30.35 | -1.24% | 18425 | 15,187,390 | 466,147,877 |
| 2024-12-12 | 32.095 | 31.07 | 32.29 | 30.92 | -3.57% | 25102 | 20,820,390 | 658,454,481 |
| 2024-12-11 | 32.15 | 32.22 | 32.46 | 31.535 | +0.09% | 20173 | 15,626,980 | 498,911,633 |
| 2024-12-10 | 33.005 | 32.19 | 33.105 | 32.13 | -2.79% | 20350 | 16,730,890 | 544,031,891 |
| 2024-12-09 | 33.25 | 33.115 | 33.46 | 32.51 | +0.67% | 27626 | 13,810,930 | 456,225,454 |
| 2024-12-06 | 34 | 32.895 | 34.225 | 32.265 | -3.18% | 29684 | 33,013,360 | 1,091,167,256 |
| 2024-12-05 | 33.41 | 33.975 | 34.255 | 31.95 | +1.12% | 37220 | 36,745,110 | 1,216,976,563 |
| 2024-12-04 | 35.385 | 33.6 | 35.65 | 33.295 | -5.41% | 24935 | 21,535,630 | 740,616,677 |
| 2024-12-03 | 35.895 | 35.52 | 35.92 | 34.875 | -1.09% | 14740 | 13,888,700 | 490,548,365 |
| 2024-12-02 | 34.645 | 35.91 | 36.135 | 34.475 | +3.59% | 35340 | 20,021,070 | 710,565,759 |
| 2024-11-29 | 34.79 | 34.665 | 35.31 | 34.475 | +0.03% | 15384 | 11,695,620 | 407,594,628 |
| 2024-11-28 | 35.39 | 34.655 | 35.495 | 33.92 | -1.59% | 30692 | 15,136,320 | 524,827,106 |
| 2024-11-27 | 34.05 | 35.215 | 35.275 | 33.35 | +3.93% | 26911 | 31,195,590 | 1,074,493,072 |
| 2024-11-26 | 34.12 | 33.885 | 34.62 | 33.26 | -0.75% | 36691 | 35,104,630 | 1,186,892,423 |
| 2024-11-25 | 37.07 | 34.14 | 37.36 | 33.9 | -8.00% | 56704 | 44,714,230 | 1,571,808,492 |
| 2024-11-22 | 37.44 | 37.11 | 37.44 | 36.435 | -0.70% | 21926 | 12,177,810 | 450,239,858 |
| 2024-11-21 | 37.81 | 37.37 | 37.92 | 36.335 | -1.12% | 25190 | 23,183,610 | 859,104,941 |
| 2024-11-20 | 38.5 | 37.795 | 39.05 | 37.195 | -1.72% | 31229 | 26,351,470 | 1,006,380,688 |
| 2024-11-19 | 38.995 | 38.455 | 39.1 | 38.205 | -1.36% | 21852 | 23,495,900 | 906,518,082 |
| 2024-11-18 | 38.955 | 38.985 | 39.635 | 38.77 | -1.68% | 25229 | 28,596,430 | 1,118,321,426 |
| 2024-11-15 | 36.85 | 39.65 | 39.69 | 36.715 | +7.42% | 64329 | 88,443,760 | 3,417,190,506 |
| 2024-11-14 | 37.65 | 36.91 | 37.945 | 36.7 | -1.85% | 12669 | 10,714,220 | 399,404,489 |
| 2024-11-13 | 37.09 | 37.605 | 38.2 | 36.915 | +1.22% | 14806 | 13,785,040 | 519,243,597 |
| 2024-11-12 | 37.83 | 37.15 | 37.925 | 37.1 | -1.80% | 13277 | 8,978,320 | 335,568,677 |
| 2024-11-11 | 38.59 | 37.83 | 38.685 | 37.355 | -1.25% | 28091 | 15,525,260 | 588,908,919 |
| 2024-11-08 | 37.47 | 38.31 | 38.53 | 37.07 | +2.41% | 26610 | 23,807,500 | 894,734,150 |
| 2024-11-07 | 36.185 | 37.41 | 37.45 | 35.56 | +3.39% | 27183 | 27,714,480 | 1,015,884,374 |
| 2024-11-06 | 36.28 | 36.185 | 36.99 | 35.765 | +1.66% | 29306 | 41,068,810 | 1,495,784,805 |
| 2024-11-05 | 36.09 | 35.595 | 36.485 | 35.41 | -0.85% | 27094 | 21,290,900 | 764,381,136 |
| 2024-11-02 | 35.495 | 35.9 | 36.13 | 35.365 | +1.51% | 19348 | 23,761,120 | 850,295,648 |
| 2024-11-01 | 34.905 | 35.365 | 35.65 | 34.34 | +1.22% | 28153 | 28,963,330 | 1,016,668,948 |
| 2024-10-31 | 34.655 | 34.94 | 35.5 | 34.175 | -0.34% | 37754 | 37,472,970 | 1,304,667,000 |
| 2024-10-30 | 33.885 | 35.06 | 35.58 | 33.77 | +3.99% | 47887 | 58,292,630 | 2,036,095,986 |
| 2024-10-29 | 33.5 | 33.715 | 34.09 | 33.175 | +0.93% | 37700 | 34,625,600 | 1,165,335,106 |
| 2024-10-28 | 33.85 | 33.405 | 34.2 | 33.05 | -2.92% | 29047 | 18,685,010 | 625,921,358 |
| 2024-10-25 | 34.715 | 34.41 | 35.1 | 33.8 | -1.09% | 19546 | 19,253,550 | 661,074,582 |
| 2024-10-24 | 34.88 | 34.79 | 35.215 | 34.3 | -0.14% | 18737 | 23,036,530 | 800,562,310 |
| 2024-10-23 | 34.45 | 34.84 | 35.78 | 34.255 | +1.25% | 43216 | 37,495,450 | 1,317,587,247 |
| 2024-10-22 | 33.935 | 34.41 | 34.825 | 33.7 | +1.40% | 13468 | 10,903,930 | 374,692,060 |
| 2024-10-21 | 34.355 | 33.935 | 34.675 | 33.91 | -1.54% | 15060 | 8,213,160 | 282,172,310 |
| 2024-10-18 | 34.495 | 34.465 | 34.685 | 34.115 | +0.13% | 7364 | 5,809,740 | 199,352,178 |
| 2024-10-17 | 34.53 | 34.42 | 34.875 | 34.13 | +0.13% | 9778 | 8,782,260 | 302,720,030 |
| 2024-10-16 | 34.62 | 34.375 | 34.95 | 34.13 | -0.33% | 18052 | 9,152,770 | 316,049,689 |
| 2024-10-15 | 33.995 | 34.49 | 34.84 | 33.855 | +1.10% | 13406 | 10,134,980 | 349,863,490 |
| 2024-10-14 | 33.68 | 34.115 | 34.405 | 33.13 | +1.20% | 20063 | 11,537,450 | 389,701,708 |
| 2024-10-11 | 33.5 | 33.71 | 34 | 33.06 | +0.36% | 17196 | 16,546,120 | 553,327,902 |
| 2024-10-10 | 34.185 | 33.59 | 34.185 | 33.5 | -1.28% | 12674 | 9,236,370 | 311,814,422 |
| 2024-10-09 | 34.785 | 34.025 | 34.845 | 33.5 | -2.67% | 29060 | 30,089,310 | 1,024,052,404 |
| 2024-10-08 | 33.985 | 34.96 | 35.075 | 33.32 | +0.56% | 30849 | 35,608,120 | 1,207,446,046 |
| 2024-10-07 | 34.975 | 34.765 | 35.195 | 34.405 | -0.59% | 22840 | 16,303,480 | 567,398,358 |
| 2024-10-04 | 34.8 | 34.97 | 35.42 | 34.355 | +0.58% | 20412 | 14,378,150 | 500,856,713 |
| 2024-10-03 | 33.78 | 34.77 | 34.87 | 33.365 | +2.92% | 20970 | 17,361,610 | 591,081,889 |
| 2024-10-02 | 34.54 | 33.785 | 34.89 | 33.55 | -1.99% | 19441 | 14,123,480 | 481,338,580 |
| 2024-10-01 | 33.985 | 34.47 | 34.655 | 33.935 | +0.97% | 17750 | 14,049,430 | 482,048,395 |
| 2024-09-30 | 34.905 | 34.14 | 35.485 | 34.14 | -2.00% | 28085 | 25,013,630 | 872,899,688 |
| 2024-09-27 | 34.655 | 34.835 | 35.19 | 34.46 | +0.99% | 22742 | 26,994,970 | 938,843,441 |
| 2024-09-26 | 33.6 | 34.495 | 34.575 | 33.6 | +2.18% | 22592 | 23,820,370 | 811,902,944 |
| 2024-09-25 | 33.75 | 33.76 | 34.9 | 33.31 | +0.25% | 47161 | 50,023,320 | 1,710,806,312 |
| 2024-09-24 | 32.67 | 33.675 | 34.265 | 32.2 | +3.54% | 46126 | 49,349,060 | 1,660,491,035 |
| 2024-09-23 | 32 | 32.525 | 32.68 | 31.8 | +2.12% | 26806 | 14,262,860 | 459,468,279 |
| 2024-09-20 | 31.9 | 31.85 | 32.085 | 31.535 | +0.33% | 13432 | 11,805,380 | 375,896,269 |
| 2024-09-19 | 31.22 | 31.745 | 32.36 | 31.03 | +2.21% | 40814 | 34,668,410 | 1,100,529,264 |
| 2024-09-18 | 31.38 | 31.06 | 31.44 | 30.57 | -0.62% | 20489 | 13,170,930 | 408,642,299 |
| 2024-09-17 | 31.2 | 31.255 | 31.5 | 30.64 | +0.22% | 16411 | 14,089,910 | 437,802,233 |
| 2024-09-16 | 30.5 | 31.185 | 31.315 | 30.43 | +2.85% | 20850 | 20,836,690 | 645,815,412 |
| 2024-09-13 | 30.265 | 30.32 | 30.515 | 29.1 | +0.18% | 28541 | 25,730,000 | 769,427,416 |
| 2024-09-12 | 30.27 | 30.265 | 30.445 | 29.8 | +0.55% | 19286 | 17,729,730 | 533,701,719 |
| 2024-09-11 | 30.84 | 30.1 | 31.38 | 30.04 | -2.59% | 16731 | 16,224,150 | 498,675,591 |
| 2024-09-10 | 31.41 | 30.9 | 31.815 | 30.505 | -1.40% | 19772 | 18,775,460 | 585,509,793 |
| 2024-09-09 | 31.085 | 31.34 | 31.39 | 30.515 | +1.39% | 20676 | 17,565,360 | 544,451,353 |
| 2024-09-06 | 30 | 30.91 | 31.6 | 29.8 | +1.03% | 42173 | 46,731,740 | 1,441,647,261 |
| 2024-09-05 | 31.355 | 30.595 | 31.38 | 30.35 | -1.58% | 16409 | 13,987,190 | 432,732,090 |
| 2024-09-04 | 29.54 | 31.085 | 31.315 | 29.345 | +5.23% | 28066 | 20,021,050 | 606,244,373 |
| 2024-09-03 | 30.33 | 29.54 | 31.245 | 29.27 | -2.60% | 47372 | 24,103,360 | 724,343,154 |
| 2024-09-02 | 31.01 | 30.33 | 31.44 | 30.005 | -3.28% | 29312 | 20,114,470 | 615,552,890 |
| 2024-08-30 | 32.4 | 31.36 | 32.775 | 31 | -3.51% | 21351 | 15,898,090 | 504,058,542 |
| 2024-08-29 | 32.85 | 32.5 | 33.735 | 31.61 | -0.70% | 26854 | 28,345,130 | 924,765,766 |
| 2024-08-28 | 32.725 | 32.73 | 33.345 | 31.55 | -0.18% | 21581 | 16,996,070 | 549,752,411 |
| 2024-08-27 | 33.43 | 32.79 | 33.6 | 32.515 | -1.80% | 13017 | 11,774,500 | 387,424,885 |
| 2024-08-26 | 33.62 | 33.39 | 34.27 | 32.73 | +0.42% | 31420 | 26,074,930 | 875,227,412 |
| 2024-08-23 | 31.7 | 33.25 | 33.25 | 31.2 | +4.92% | 49460 | 37,421,410 | 1,200,762,612 |
| 2024-08-22 | 33.95 | 31.69 | 34.195 | 30.99 | -6.70% | 35438 | 31,974,930 | 1,038,046,910 |
| 2024-08-21 | 34.5 | 33.965 | 34.7 | 33.705 | -1.25% | 23576 | 11,106,230 | 378,414,285 |
| 2024-08-20 | 33.8 | 34.395 | 34.55 | 33.7 | +1.76% | 17766 | 8,580,420 | 292,845,869 |
| 2024-08-19 | 34.205 | 33.8 | 34.205 | 33.74 | -1.43% | 14943 | 11,629,620 | 395,031,265 |
| 2024-08-16 | 34.33 | 34.29 | 34.47 | 34.015 | -0.13% | 9507 | 6,873,970 | 235,293,483 |
| 2024-08-15 | 34.68 | 34.335 | 34.68 | 34.335 | -0.74% | 9566 | 6,139,670 | 211,651,590 |
| 2024-08-14 | 35.69 | 34.59 | 35.8 | 34.345 | -2.47% | 20047 | 20,297,650 | 714,858,497 |
| 2024-08-13 | 34.8 | 35.465 | 35.575 | 34.76 | +2.07% | 19258 | 17,162,680 | 604,961,160 |
| 2024-08-12 | 34.3 | 34.745 | 34.955 | 34.28 | +0.93% | 15795 | 10,563,980 | 365,810,740 |
| 2024-08-09 | 34.75 | 34.425 | 35.2 | 34.2 | -0.94% | 16609 | 13,140,220 | 454,384,125 |
| 2024-08-08 | 34.78 | 34.75 | 35.235 | 34.075 | -0.13% | 29620 | 28,600,240 | 991,178,034 |
| 2024-08-07 | 33.835 | 34.795 | 34.96 | 33.36 | +3.11% | 21856 | 21,540,350 | 735,580,383 |
| 2024-08-06 | 33.505 | 33.745 | 34 | 33.505 | +1.12% | 14793 | 8,690,100 | 293,276,959 |
| 2024-08-05 | 33.935 | 33.37 | 34.04 | 33.115 | -2.78% | 28065 | 19,211,860 | 644,883,658 |
| 2024-08-02 | 34.63 | 34.325 | 34.67 | 34 | -0.51% | 18328 | 12,179,790 | 417,247,359 |
| 2024-08-01 | 34.83 | 34.5 | 35.31 | 34.255 | -0.88% | 20762 | 13,559,500 | 470,813,597 |
| 2024-07-31 | 34.6 | 34.805 | 34.865 | 34.47 | +0.71% | 18286 | 11,717,630 | 406,117,464 |
| 2024-07-30 | 34.4 | 34.56 | 35.08 | 34.09 | +0.06% | 23548 | 23,161,810 | 800,518,044 |
| 2024-07-29 | 35.5 | 34.54 | 35.63 | 34.4 | -3.91% | 32238 | 22,879,390 | 797,169,681 |
| 2024-07-26 | 37.58 | 35.945 | 37.98 | 35.265 | -4.43% | 50802 | 41,070,100 | 1,479,303,933 |
| 2024-07-25 | 37.89 | 37.61 | 38.2 | 37.485 | -0.96% | 15996 | 19,157,800 | 724,472,820 |
| 2024-07-24 | 38.295 | 37.975 | 38.48 | 37.81 | -0.84% | 13788 | 11,299,420 | 430,029,593 |
| 2024-07-23 | 38.99 | 38.295 | 38.99 | 38 | -1.24% | 12698 | 9,387,690 | 359,346,101 |
| 2024-07-22 | 38.32 | 38.775 | 39.18 | 38.21 | +1.51% | 21069 | 11,840,840 | 457,725,557 |
| 2024-07-19 | 38.6 | 38.2 | 38.795 | 37.93 | -1.04% | 15113 | 11,146,840 | 427,712,377 |
| 2024-07-18 | 37.895 | 38.6 | 38.6 | 37.175 | +2.37% | 13788 | 13,246,820 | 501,000,881 |
| 2024-07-17 | 38.4 | 37.705 | 38.65 | 37.585 | -1.54% | 14052 | 10,115,020 | 386,727,400 |
| 2024-07-16 | 37.435 | 38.295 | 38.58 | 36.56 | +2.30% | 22992 | 18,289,580 | 685,916,818 |
| 2024-07-15 | 38.995 | 37.435 | 38.995 | 37 | -4.61% | 26436 | 20,578,160 | 780,806,320 |
| 2024-07-12 | 40.465 | 39.245 | 40.675 | 39.02 | -2.86% | 19624 | 11,863,350 | 470,727,298 |
| 2024-07-11 | 39 | 40.4 | 40.495 | 39 | +3.59% | 20275 | 13,657,910 | 544,331,216 |
| 2024-07-10 | 41.13 | 39 | 41.7 | 38.9 | -5.22% | 21940 | 23,608,100 | 955,545,127 |
| 2024-07-09 | 41.54 | 41.15 | 41.645 | 40.95 | -0.94% | 10344 | 11,716,810 | 483,545,103 |
| 2024-07-08 | 42.19 | 41.54 | 42.5 | 41.295 | -1.53% | 10401 | 8,325,830 | 348,702,143 |
| 2024-07-05 | 41.95 | 42.185 | 42.345 | 41.73 | +0.36% | 9759 | 9,558,340 | 401,737,659 |
| 2024-07-04 | 42.18 | 42.035 | 42.425 | 41.905 | -0.39% | 8866 | 6,945,810 | 292,477,736 |
| 2024-07-03 | 42.755 | 42.2 | 42.92 | 42 | -1.17% | 10829 | 7,926,000 | 337,867,354 |
| 2024-07-02 | 42.78 | 42.7 | 43 | 42.525 | -0.14% | 12522 | 8,277,730 | 354,312,415 |
| 2024-07-01 | 42.32 | 42.76 | 42.8 | 42.165 | +1.12% | 20979 | 9,642,000 | 410,584,958 |
| 2024-06-28 | 42.135 | 42.285 | 42.8 | 41.85 | +0.26% | 31374 | 6,849,470 | 289,874,553 |
| 2024-06-27 | 42.33 | 42.175 | 42.425 | 41.645 | -0.44% | 14525 | 7,439,790 | 313,158,035 |
| 2024-06-26 | 42.845 | 42.36 | 42.995 | 42.245 | -1.13% | 8662 | 6,203,340 | 264,023,083 |
| 2024-06-25 | 42 | 42.845 | 42.85 | 42 | +1.75% | 13238 | 15,745,980 | 668,154,670 |
| 2024-06-24 | 42.24 | 42.11 | 43.1 | 41.965 | -0.64% | 12290 | 12,479,320 | 528,546,560 |
| 2024-06-21 | 42.985 | 42.38 | 43.42 | 42.02 | -1.26% | 15996 | 17,512,490 | 742,931,698 |
| 2024-06-20 | 41.71 | 42.92 | 44.5 | 41.705 | +2.62% | 48013 | 44,408,380 | 1,911,388,947 |
| 2024-06-19 | 41.83 | 41.825 | 42.535 | 41.13 | -0.42% | 27579 | 24,169,030 | 1,009,197,676 |
| 2024-06-18 | 42.925 | 42 | 43.065 | 41.39 | -2.47% | 22908 | 20,568,190 | 868,418,774 |
| 2024-06-17 | 44.125 | 43.065 | 44.24 | 42.76 | -2.37% | 17494 | 19,736,090 | 857,286,579 |
| 2024-06-14 | 43.82 | 44.11 | 44.385 | 43.115 | +0.68% | 34527 | 30,621,490 | 1,337,009,322 |
| 2024-06-13 | 40.57 | 43.81 | 44.16 | 40.57 | +3.80% | 36029 | 43,843,440 | 1,882,061,819 |
| 2024-06-11 | 41.6 | 42.205 | 42.69 | 41.1 | +1.19% | 17791 | 23,665,550 | 989,936,904 |
| 2024-06-10 | 42.15 | 41.71 | 42.71 | 41.34 | -1.21% | 27858 | 18,495,470 | 778,944,976 |
| 2024-06-07 | 42.5 | 42.22 | 43.5 | 41.7 | -0.71% | 25196 | 25,254,440 | 1,072,058,699 |
| 2024-06-06 | 42.22 | 42.52 | 42.775 | 41.81 | +1.01% | 15696 | 12,119,510 | 512,349,309 |
| 2024-06-05 | 42.635 | 42.095 | 43.69 | 41.99 | -0.88% | 18671 | 17,117,670 | 734,541,905 |
| 2024-06-04 | 42.1 | 42.47 | 42.66 | 41.325 | +0.88% | 17320 | 14,621,970 | 615,921,236 |
| 2024-06-03 | 42.76 | 42.1 | 43.1 | 40.81 | -1.90% | 34430 | 37,701,610 | 1,570,059,332 |
| 2024-05-31 | 43.855 | 42.915 | 44.325 | 41.88 | -2.14% | 27306 | 26,603,040 | 1,150,884,216 |
| 2024-05-30 | 45.015 | 43.855 | 45.875 | 43.64 | -2.92% | 31765 | 29,510,530 | 1,315,843,930 |
| 2024-05-29 | 44.02 | 45.175 | 45.4 | 43.935 | +2.93% | 29383 | 27,345,390 | 1,222,164,116 |
| 2024-05-28 | 43.615 | 43.89 | 44.2 | 43.2 | +0.98% | 17720 | 14,692,550 | 644,499,934 |
| 2024-05-27 | 44.075 | 43.465 | 44.695 | 42.905 | -1.69% | 28528 | 28,639,590 | 1,252,730,288 |
| 2024-05-24 | 45.1 | 44.21 | 45.625 | 44.05 | -1.91% | 37550 | 36,885,350 | 1,644,658,133 |
| 2024-05-23 | 43.8 | 45.07 | 45.7 | 43.35 | +2.62% | 56536 | 61,509,050 | 2,749,683,266 |
| 2024-05-22 | 44.1 | 43.92 | 44.68 | 43.53 | -0.54% | 30426 | 30,882,850 | 1,360,139,858 |
| 2024-05-21 | 42.995 | 44.16 | 44.445 | 42.25 | +2.71% | 41984 | 35,100,770 | 1,532,973,885 |
| 2024-05-20 | 44.25 | 42.995 | 44.465 | 42.8 | -2.72% | 29109 | 27,781,880 | 1,206,091,353 |
| 2024-05-17 | 43.1 | 44.195 | 45.93 | 42.61 | +2.17% | 59578 | 62,446,170 | 2,747,617,969 |
| 2024-05-16 | 44.6 | 43.255 | 44.72 | 42.9 | -2.83% | 51176 | 70,430,530 | 3,082,590,461 |
| 2024-05-15 | 43.395 | 44.515 | 45.18 | 43.145 | +4.02% | 89611 | 113,045,350 | 5,025,002,434 |
| 2024-05-14 | 42.495 | 42.795 | 43.15 | 42.12 | +0.91% | 15060 | 15,424,080 | 654,866,745 |
| 2024-05-13 | 42.6 | 42.41 | 42.735 | 42.07 | -0.21% | 14092 | 11,627,240 | 493,479,322 |
| 2024-05-10 | 42.905 | 42.5 | 43.43 | 42.355 | -0.82% | 11201 | 10,568,460 | 452,237,470 |
| 2024-05-08 | 42.255 | 42.85 | 43 | 42.08 | +1.41% | 13844 | 12,457,670 | 530,349,757 |
| 2024-05-07 | 42.35 | 42.255 | 42.55 | 42.005 | -0.09% | 10874 | 8,473,110 | 358,026,725 |
| 2024-05-06 | 42.505 | 42.295 | 42.9 | 42.02 | -1.16% | 22870 | 18,642,370 | 792,592,542 |
| 2024-05-03 | 42.45 | 42.79 | 42.79 | 41.56 | +0.80% | 24248 | 26,200,430 | 1,102,001,225 |
| 2024-05-02 | 43.425 | 42.45 | 43.58 | 42.21 | -2.48% | 27984 | 25,731,820 | 1,098,738,545 |
| 2024-04-30 | 43.885 | 43.53 | 43.885 | 43.13 | -0.65% | 9699 | 7,163,380 | 311,273,218 |
| 2024-04-29 | 43.84 | 43.815 | 43.95 | 43.345 | -0.06% | 11773 | 8,164,820 | 356,578,989 |
| 2024-04-27 | 43.37 | 43.84 | 44 | 43.105 | +1.12% | 19677 | 20,966,140 | 913,689,329 |
| 2024-04-26 | 43.4 | 43.355 | 43.845 | 43.02 | -0.05% | 33491 | 32,998,050 | 1,432,244,705 |
| 2024-04-25 | 42.305 | 43.375 | 43.39 | 42 | +2.53% | 40203 | 35,810,580 | 1,536,299,768 |
| 2024-04-24 | 42 | 42.305 | 42.58 | 41.585 | +0.99% | 27612 | 26,435,430 | 1,114,968,210 |
| 2024-04-23 | 42.155 | 41.89 | 42.9 | 41.75 | +0.72% | 44614 | 56,128,000 | 2,378,239,224 |
| 2024-04-22 | 41.16 | 41.59 | 42.095 | 40.73 | +1.04% | 36930 | 41,548,800 | 1,722,825,939 |
| 2024-04-19 | 41.2 | 41.16 | 41.32 | 40.65 | -0.47% | 21202 | 24,872,260 | 1,019,326,486 |
| 2024-04-18 | 40.685 | 41.355 | 41.65 | 40.685 | +1.72% | 31716 | 37,562,960 | 1,550,374,340 |
| 2024-04-17 | 40.75 | 40.655 | 41.19 | 39.915 | +0.42% | 42931 | 55,585,490 | 2,256,475,022 |
| 2024-04-16 | 41.5 | 40.485 | 41.835 | 40.175 | -3.42% | 87875 | 106,831,930 | 4,369,119,294 |
| 2024-04-15 | 42 | 41.92 | 43.18 | 41.1 | -1.36% | 127147 | 165,638,470 | 6,963,911,920 |
| 2024-04-12 | 41.7 | 42.5 | 42.785 | 41.65 | +2.27% | 75555 | 93,003,370 | 3,939,387,364 |
| 2024-04-11 | 41.17 | 41.555 | 41.84 | 40.81 | +1.21% | 64525 | 72,255,720 | 2,985,576,575 |
| 2024-04-10 | 39.295 | 41.06 | 41.31 | 39.06 | +5.20% | 128901 | 160,854,600 | 6,535,498,105 |
| 2024-04-09 | 39.33 | 39.03 | 40.225 | 38.215 | -0.41% | 56041 | 69,223,590 | 2,720,001,040 |
| 2024-04-08 | 38.2 | 39.19 | 39.725 | 38.2 | +2.52% | 64362 | 72,418,510 | 2,833,847,158 |
| 2024-04-05 | 38.4 | 38.225 | 38.825 | 37.555 | -0.71% | 64629 | 80,349,520 | 3,062,676,362 |
| 2024-04-04 | 37.055 | 38.5 | 39.42 | 36.44 | +3.49% | 201927 | 282,736,060 | 10,863,877,824 |
| 2024-04-03 | 34.435 | 37.2 | 37.275 | 34.35 | +8.36% | 79578 | 90,013,950 | 3,249,486,000 |
| 2024-04-02 | 34.44 | 34.33 | 34.495 | 33.9 | -0.04% | 13172 | 11,364,300 | 388,900,737 |
| 2024-04-01 | 34.015 | 34.345 | 34.685 | 34.015 | +1.07% | 18886 | 11,298,630 | 387,797,320 |
| 2024-03-29 | 34.4 | 33.98 | 34.4 | 33.92 | -0.88% | 11740 | 8,069,440 | 274,920,491 |
| 2024-03-28 | 33.36 | 34.28 | 34.435 | 33.2 | +2.87% | 26605 | 23,104,950 | 784,263,648 |
| 2024-03-27 | 33.3 | 33.325 | 33.47 | 33.005 | +0.08% | 16543 | 7,373,970 | 244,964,484 |
| 2024-03-26 | 33.49 | 33.3 | 33.49 | 33.24 | -0.58% | 11343 | 6,059,890 | 202,133,424 |
| 2024-03-25 | 33.52 | 33.495 | 33.8 | 33.225 | -0.12% | 21370 | 15,592,290 | 520,830,556 |
| 2024-03-22 | 34 | 33.535 | 34.25 | 33.225 | -1.40% | 17455 | 12,086,430 | 408,438,463 |
| 2024-03-21 | 33.9 | 34.01 | 34.11 | 33.55 | +0.06% | 30048 | 26,164,180 | 884,652,909 |
| 2024-03-20 | 34.05 | 33.99 | 34.325 | 33.85 | -0.26% | 16402 | 10,341,660 | 352,122,150 |
| 2024-03-19 | 34.715 | 34.08 | 34.835 | 33.995 | -1.97% | 20071 | 14,094,570 | 484,518,164 |
| 2024-03-18 | 34.74 | 34.765 | 35.075 | 34.705 | +0.07% | 12623 | 6,489,960 | 226,249,405 |
| 2024-03-15 | 34.005 | 34.74 | 34.94 | 33.71 | -0.57% | 26179 | 26,906,060 | 926,665,547 |
| 2024-03-14 | 34.95 | 34.94 | 35.3 | 34.79 | -0.03% | 14849 | 10,135,740 | 355,749,942 |
| 2024-03-13 | 35.13 | 34.95 | 35.22 | 34.91 | -0.44% | 14737 | 9,495,070 | 332,995,770 |
| 2024-03-12 | 34.615 | 35.105 | 35.15 | 34.285 | +1.58% | 14821 | 9,113,630 | 316,056,308 |
| 2024-03-11 | 34.525 | 34.56 | 34.79 | 34.48 | +0.14% | 13092 | 8,317,890 | 288,043,876 |
| 2024-03-07 | 34.745 | 34.51 | 34.745 | 34.245 | -0.29% | 10038 | 6,295,570 | 217,684,278 |
| 2024-03-06 | 34.575 | 34.61 | 34.785 | 34.25 | +0.17% | 16479 | 8,947,790 | 308,714,215 |
| 2024-03-05 | 34.765 | 34.55 | 34.845 | 34.37 | -0.62% | 12433 | 6,932,230 | 239,766,950 |
| 2024-03-04 | 34.555 | 34.765 | 35.37 | 34.555 | +0.62% | 15483 | 12,335,090 | 430,246,243 |
| 2024-03-01 | 34.8 | 34.55 | 34.98 | 34.455 | -0.73% | 10275 | 5,444,450 | 188,595,109 |
| 2024-02-29 | 34.32 | 34.805 | 35.29 | 34.1 | +1.72% | 16143 | 12,401,760 | 429,835,575 |
| 2024-02-28 | 34.28 | 34.215 | 34.545 | 34.17 | -0.19% | 9861 | 5,450,950 | 187,119,346 |
| 2024-02-27 | 34.5 | 34.28 | 34.6 | 34.025 | -0.64% | 14075 | 8,533,990 | 292,437,534 |
| 2024-02-26 | 34.02 | 34.5 | 35.01 | 34.02 | +1.46% | 22672 | 19,263,150 | 666,761,873 |
| 2024-02-22 | 34.27 | 34.005 | 34.5 | 33.86 | -0.76% | 11699 | 6,984,970 | 239,198,633 |
| 2024-02-21 | 33.9 | 34.265 | 34.58 | 33.8 | +1.06% | 23942 | 18,394,760 | 628,507,980 |
| 2024-02-20 | 34.52 | 33.905 | 34.85 | 33.8 | -1.78% | 25949 | 15,004,330 | 515,491,629 |
| 2024-02-19 | 34.785 | 34.52 | 34.955 | 34.315 | -0.75% | 21227 | 12,356,220 | 427,939,618 |
| 2024-02-16 | 35.29 | 34.78 | 35.335 | 34.71 | -0.95% | 20853 | 11,071,430 | 386,870,468 |
| 2024-02-15 | 35.43 | 35.115 | 35.43 | 35 | -0.64% | 15909 | 9,176,420 | 322,364,563 |
| 2024-02-14 | 35.36 | 35.34 | 35.63 | 35.31 | +0.08% | 12106 | 7,764,670 | 275,439,033 |
| 2024-02-13 | 35.475 | 35.31 | 35.8 | 35.045 | -0.14% | 15828 | 12,740,320 | 451,180,886 |
| 2024-02-12 | 35.495 | 35.36 | 35.645 | 35.12 | -0.37% | 18456 | 11,171,980 | 395,017,723 |
| 2024-02-09 | 35.54 | 35.49 | 35.78 | 35.32 | -0.06% | 13323 | 9,889,770 | 351,657,357 |
| 2024-02-08 | 36.25 | 35.51 | 36.335 | 35.35 | -1.99% | 22394 | 15,240,410 | 545,851,608 |
| 2024-02-07 | 36.555 | 36.23 | 36.555 | 36.065 | -0.79% | 20732 | 14,864,780 | 538,917,773 |
| 2024-02-06 | 36.07 | 36.52 | 36.88 | 35.75 | +1.40% | 44252 | 38,464,650 | 1,401,264,755 |
| 2024-02-05 | 35.495 | 36.015 | 36.07 | 35.385 | +1.91% | 23160 | 16,686,980 | 598,666,942 |
| 2024-02-02 | 35.52 | 35.34 | 35.555 | 35.22 | -0.24% | 10997 | 6,786,970 | 240,002,648 |
| 2024-02-01 | 35.285 | 35.425 | 35.665 | 35.175 | +0.40% | 18042 | 16,972,140 | 601,755,443 |
| 2024-01-31 | 35.18 | 35.285 | 35.475 | 35 | +0.63% | 13999 | 10,061,170 | 354,727,707 |
| 2024-01-30 | 34.755 | 35.065 | 35.27 | 34.745 | +0.89% | 19948 | 13,791,320 | 482,678,866 |
| 2024-01-29 | 34.89 | 34.755 | 34.95 | 34.65 | +0.30% | 11761 | 5,964,500 | 207,575,789 |
| 2024-01-26 | 34.9 | 34.65 | 35.03 | 34.605 | -0.43% | 10697 | 6,224,300 | 216,644,273 |
| 2024-01-25 | 34.935 | 34.8 | 35.2 | 34.705 | -0.30% | 14609 | 13,410,500 | 468,425,651 |
| 2024-01-24 | 34.84 | 34.905 | 34.935 | 34.22 | +0.20% | 26514 | 17,490,320 | 605,887,296 |
| 2024-01-23 | 35.265 | 34.835 | 35.27 | 34.725 | -1.02% | 25640 | 17,700,530 | 618,143,643 |
| 2024-01-22 | 35.07 | 35.195 | 35.32 | 34.86 | +0.24% | 14039 | 8,326,150 | 292,553,844 |
| 2024-01-19 | 35.385 | 35.11 | 35.44 | 35.005 | -0.54% | 31056 | 15,301,700 | 538,352,426 |
| 2024-01-18 | 35.56 | 35.3 | 35.99 | 35.3 | -0.42% | 26195 | 17,344,190 | 618,370,500 |
| 2024-01-17 | 35.33 | 35.45 | 35.475 | 35.26 | +0.34% | 13697 | 8,834,660 | 312,329,206 |
| 2024-01-16 | 35.7 | 35.33 | 35.76 | 35.155 | -1.04% | 18417 | 15,614,540 | 552,152,039 |
| 2024-01-15 | 35.9 | 35.7 | 36.085 | 35.335 | 0.00% | 30988 | 14,944,860 | 533,169,974 |
| 2024-01-12 | 35.84 | 35.7 | 36.4 | 35.575 | -0.21% | 30156 | 24,028,080 | 865,836,138 |
| 2024-01-11 | 34.875 | 35.775 | 36.06 | 34.615 | +2.73% | 34542 | 35,376,720 | 1,257,521,604 |
| 2024-01-10 | 35.06 | 34.825 | 35.095 | 34.755 | -0.39% | 18557 | 9,366,020 | 327,213,510 |
| 2024-01-09 | 35.25 | 34.96 | 35.25 | 34.6 | -0.46% | 19276 | 9,192,280 | 320,679,031 |
| 2024-01-08 | 35 | 35.12 | 35.25 | 34.9 | +0.60% | 13543 | 7,068,850 | 247,870,642 |
| 2024-01-05 | 35.24 | 34.91 | 35.24 | 34.82 | -0.54% | 7046 | 3,715,880 | 129,911,513 |
| 2024-01-04 | 34.7 | 35.1 | 35.345 | 34.625 | +1.12% | 15254 | 11,475,930 | 401,472,385 |
| 2024-01-03 | 34.3 | 34.71 | 34.75 | 34.13 | 0.00% | 15518 | 6,929,290 | 239,576,662 |