Сургутнефтегаз
SNGS
20.205 ₽ -0.71% ↓История котировок SNGS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 24.225 | 24.98 | 25.06 | 24.225 | +3.59% | 28842 | 58,793,900 | 1,452,318,250 |
| 2024-12-28 | 23.98 | 24.115 | 24.2 | 23.75 | +1.03% | 17925 | 36,452,500 | 875,319,693 |
| 2024-12-27 | 24.1 | 23.87 | 24.25 | 23.6 | -0.54% | 19598 | 46,785,300 | 1,117,769,348 |
| 2024-12-26 | 23.65 | 24 | 24.42 | 23.555 | +1.46% | 26595 | 62,006,700 | 1,493,383,517 |
| 2024-12-25 | 23.63 | 23.655 | 23.785 | 23.28 | +0.06% | 26064 | 53,012,500 | 1,250,223,751 |
| 2024-12-24 | 24.12 | 23.64 | 24.12 | 23.53 | -2.01% | 28012 | 38,525,800 | 915,689,470 |
| 2024-12-23 | 24.15 | 24.125 | 24.425 | 23.82 | +0.35% | 40079 | 79,324,500 | 1,914,056,314 |
| 2024-12-20 | 22.49 | 24.04 | 24.15 | 22.29 | +6.87% | 46667 | 91,989,000 | 2,164,240,377 |
| 2024-12-19 | 22.38 | 22.495 | 23 | 22.125 | +0.42% | 28434 | 76,933,600 | 1,735,220,691 |
| 2024-12-18 | 21.95 | 22.4 | 22.4 | 21.725 | +2.05% | 11970 | 40,873,800 | 899,391,696 |
| 2024-12-17 | 22.3 | 21.95 | 22.42 | 21.52 | -1.06% | 16213 | 43,029,000 | 944,876,306 |
| 2024-12-16 | 22.55 | 22.185 | 22.7 | 22.035 | -2.12% | 16139 | 37,762,900 | 848,234,014 |
| 2024-12-13 | 22.68 | 22.665 | 22.8 | 22.545 | 0.00% | 7105 | 16,548,300 | 375,039,270 |
| 2024-12-12 | 23.09 | 22.665 | 23.245 | 22.62 | -1.82% | 17389 | 27,487,400 | 628,977,312 |
| 2024-12-11 | 22.96 | 23.085 | 23.19 | 22.75 | +0.20% | 13297 | 35,723,300 | 819,302,704 |
| 2024-12-10 | 23.755 | 23.04 | 23.78 | 22.85 | -2.95% | 16461 | 27,990,600 | 648,868,359 |
| 2024-12-09 | 23.31 | 23.74 | 23.795 | 23.31 | +2.02% | 14813 | 25,114,000 | 591,584,460 |
| 2024-12-06 | 23.37 | 23.27 | 23.54 | 22.91 | -0.02% | 12824 | 31,220,900 | 726,289,345 |
| 2024-12-05 | 22.985 | 23.275 | 23.41 | 22.5 | +2.04% | 17666 | 41,846,600 | 958,658,580 |
| 2024-12-04 | 23.615 | 22.81 | 23.76 | 22.655 | -3.41% | 26213 | 45,479,100 | 1,057,665,585 |
| 2024-12-03 | 24.575 | 23.615 | 24.575 | 23.52 | -3.40% | 10938 | 24,134,200 | 576,637,280 |
| 2024-12-02 | 24.1 | 24.445 | 24.635 | 24.1 | +2.00% | 22053 | 24,436,300 | 594,078,044 |
| 2024-11-29 | 23.8 | 23.965 | 24.085 | 23.715 | +0.65% | 12222 | 34,772,800 | 831,027,961 |
| 2024-11-28 | 23.875 | 23.81 | 24.19 | 23.3 | -0.21% | 23511 | 44,886,900 | 1,064,808,634 |
| 2024-11-27 | 22.765 | 23.86 | 23.94 | 22.23 | +5.16% | 26646 | 80,367,500 | 1,861,147,318 |
| 2024-11-26 | 23.13 | 22.69 | 23.485 | 22.38 | -1.75% | 21066 | 47,967,900 | 1,099,197,981 |
| 2024-11-25 | 23.875 | 23.095 | 24.235 | 22.985 | -2.88% | 20161 | 44,602,800 | 1,049,388,548 |
| 2024-11-22 | 24.43 | 23.78 | 24.535 | 23.62 | -2.62% | 20700 | 51,961,600 | 1,251,201,936 |
| 2024-11-21 | 23.75 | 24.42 | 24.55 | 23.47 | +2.95% | 32667 | 100,734,300 | 2,419,806,529 |
| 2024-11-20 | 24.55 | 23.72 | 24.69 | 23.3 | -2.85% | 19872 | 53,831,000 | 1,292,281,627 |
| 2024-11-19 | 25.42 | 24.415 | 25.63 | 24.085 | -3.90% | 22716 | 56,290,700 | 1,393,269,928 |
| 2024-11-18 | 25.325 | 25.405 | 25.69 | 25.16 | -1.68% | 13766 | 29,149,600 | 742,602,970 |
| 2024-11-15 | 25.85 | 25.84 | 25.88 | 25.605 | +0.53% | 9136 | 26,873,500 | 693,157,151 |
| 2024-11-14 | 25.4 | 25.705 | 26.065 | 25.29 | +1.14% | 13074 | 35,579,800 | 915,913,483 |
| 2024-11-13 | 25.095 | 25.415 | 25.8 | 25.095 | +1.28% | 14158 | 40,658,100 | 1,037,756,324 |
| 2024-11-12 | 25.22 | 25.095 | 25.315 | 25.015 | -0.69% | 12522 | 20,739,200 | 521,543,402 |
| 2024-11-11 | 25.46 | 25.27 | 25.7 | 25.14 | -0.26% | 13958 | 39,414,300 | 1,002,519,996 |
| 2024-11-08 | 25.005 | 25.335 | 25.4 | 24.9 | +1.81% | 16146 | 38,185,700 | 959,141,133 |
| 2024-11-07 | 24.475 | 24.885 | 25.05 | 24.17 | +1.45% | 11797 | 29,740,700 | 728,914,629 |
| 2024-11-06 | 24.47 | 24.53 | 24.89 | 24.215 | +2.38% | 16913 | 42,678,500 | 1,045,844,242 |
| 2024-11-05 | 23.9 | 23.96 | 24.08 | 23.745 | +1.03% | 13802 | 31,277,300 | 747,583,327 |
| 2024-11-02 | 23.2 | 23.715 | 23.735 | 23.045 | +2.48% | 9324 | 27,424,200 | 640,233,920 |
| 2024-11-01 | 22.58 | 23.14 | 23.155 | 22.395 | +2.50% | 15249 | 39,929,100 | 908,345,062 |
| 2024-10-31 | 22.735 | 22.575 | 23.03 | 22.375 | -0.70% | 16264 | 38,991,400 | 885,259,501 |
| 2024-10-30 | 23.05 | 22.735 | 23.265 | 22.71 | -0.87% | 14633 | 44,351,700 | 1,017,834,923 |
| 2024-10-29 | 22.78 | 22.935 | 23.095 | 22.545 | +0.57% | 14341 | 47,432,200 | 1,083,366,144 |
| 2024-10-28 | 23.05 | 22.805 | 23.6 | 22.52 | -2.83% | 21323 | 60,067,400 | 1,380,163,585 |
| 2024-10-25 | 24.05 | 23.47 | 24.38 | 23.32 | -2.43% | 25867 | 59,673,700 | 1,424,192,423 |
| 2024-10-24 | 24.28 | 24.055 | 24.42 | 23.755 | -1.21% | 10206 | 25,182,400 | 604,580,568 |
| 2024-10-23 | 24.7 | 24.35 | 24.77 | 24.145 | -1.58% | 11592 | 24,367,300 | 596,241,655 |
| 2024-10-22 | 24.975 | 24.74 | 25.085 | 24.635 | -1.02% | 8463 | 18,788,200 | 466,790,833 |
| 2024-10-21 | 25.28 | 24.995 | 25.28 | 24.815 | -0.42% | 10862 | 25,477,600 | 638,383,455 |
| 2024-10-18 | 25.47 | 25.1 | 25.695 | 24.94 | -1.57% | 10564 | 29,406,800 | 741,705,691 |
| 2024-10-17 | 25.95 | 25.5 | 26.005 | 25.35 | -1.87% | 9657 | 30,693,300 | 790,402,291 |
| 2024-10-16 | 26.3 | 25.985 | 26.475 | 25.9 | -1.03% | 11466 | 30,810,900 | 805,682,169 |
| 2024-10-15 | 25.735 | 26.255 | 26.295 | 25.65 | +1.68% | 21812 | 51,272,300 | 1,332,831,427 |
| 2024-10-14 | 25.72 | 25.82 | 25.955 | 25.61 | +0.08% | 13916 | 38,462,100 | 991,355,742 |
| 2024-10-11 | 26.035 | 25.8 | 26.05 | 25.705 | -0.77% | 8328 | 21,208,800 | 548,273,125 |
| 2024-10-10 | 26 | 26 | 26.165 | 25.81 | +0.19% | 10453 | 28,125,400 | 731,592,206 |
| 2024-10-09 | 26.035 | 25.95 | 26.15 | 25.755 | -0.46% | 11634 | 30,824,700 | 798,140,418 |
| 2024-10-08 | 26.23 | 26.07 | 26.25 | 25.93 | -0.69% | 14532 | 37,000,300 | 964,910,556 |
| 2024-10-07 | 25.67 | 26.25 | 26.27 | 25.655 | +2.28% | 31082 | 68,160,000 | 1,771,191,935 |
| 2024-10-04 | 25.76 | 25.665 | 25.92 | 25.51 | -0.27% | 17826 | 56,619,400 | 1,455,461,430 |
| 2024-10-03 | 25.23 | 25.735 | 25.74 | 24.75 | +2.47% | 24816 | 77,562,600 | 1,954,200,477 |
| 2024-10-02 | 25.05 | 25.115 | 25.975 | 24.555 | +0.88% | 53952 | 178,267,600 | 4,530,643,665 |
| 2024-10-01 | 24.81 | 24.895 | 25.115 | 24.355 | +0.24% | 18668 | 45,930,300 | 1,133,739,993 |
| 2024-09-30 | 25.05 | 24.835 | 25.315 | 24.8 | -0.70% | 17791 | 43,817,100 | 1,098,296,981 |
| 2024-09-27 | 24.905 | 25.01 | 25.145 | 24.905 | +0.44% | 9233 | 24,188,500 | 605,405,760 |
| 2024-09-26 | 24.5 | 24.9 | 24.945 | 24.42 | +1.28% | 11790 | 31,265,800 | 773,526,339 |
| 2024-09-25 | 25 | 24.585 | 25.185 | 24.5 | -2.05% | 14529 | 39,786,000 | 989,078,818 |
| 2024-09-24 | 25.44 | 25.1 | 25.44 | 24.81 | -0.44% | 19373 | 40,546,800 | 1,017,522,139 |
| 2024-09-23 | 24.89 | 25.21 | 25.53 | 24.455 | +2.11% | 49351 | 86,496,000 | 2,166,974,516 |
| 2024-09-20 | 24.565 | 24.69 | 24.955 | 24.51 | +0.51% | 13893 | 36,450,900 | 900,793,150 |
| 2024-09-19 | 24.41 | 24.565 | 25.085 | 24.37 | +0.59% | 20885 | 58,186,500 | 1,438,287,697 |
| 2024-09-18 | 24.995 | 24.42 | 25.08 | 24.26 | -2.30% | 21508 | 42,851,500 | 1,058,442,438 |
| 2024-09-17 | 25.055 | 24.995 | 25.17 | 24.675 | -0.22% | 18963 | 41,313,800 | 1,029,777,838 |
| 2024-09-16 | 24.54 | 25.05 | 25.27 | 24.1 | +2.90% | 31200 | 60,853,700 | 1,506,254,271 |
| 2024-09-13 | 23.295 | 24.345 | 24.445 | 22.81 | +5.03% | 28520 | 90,590,400 | 2,142,590,326 |
| 2024-09-12 | 23.13 | 23.18 | 23.435 | 22.86 | -0.04% | 13040 | 40,690,500 | 940,895,827 |
| 2024-09-11 | 23.45 | 23.19 | 23.77 | 23.035 | -1.07% | 15083 | 44,458,900 | 1,044,513,003 |
| 2024-09-10 | 24.17 | 23.44 | 24.45 | 23.22 | -2.86% | 21733 | 56,004,200 | 1,329,724,039 |
| 2024-09-09 | 23.45 | 24.13 | 24.17 | 23.43 | +3.23% | 53709 | 66,736,200 | 1,589,819,813 |
| 2024-09-06 | 22.81 | 23.375 | 23.635 | 22.66 | +2.21% | 23343 | 68,779,800 | 1,593,441,867 |
| 2024-09-05 | 23.495 | 22.87 | 23.535 | 22.695 | -2.31% | 20721 | 58,137,100 | 1,341,963,785 |
| 2024-09-04 | 22.15 | 23.41 | 23.465 | 21.935 | +5.50% | 43157 | 139,488,500 | 3,181,217,334 |
| 2024-09-03 | 22.22 | 22.19 | 22.65 | 21.04 | +0.34% | 33700 | 107,887,900 | 2,368,438,423 |
| 2024-09-02 | 22.98 | 22.115 | 23.095 | 21.75 | -4.24% | 33370 | 92,487,900 | 2,066,212,945 |
| 2024-08-30 | 24.35 | 23.095 | 24.55 | 22.96 | -4.86% | 24353 | 61,793,700 | 1,467,073,027 |
| 2024-08-29 | 24.215 | 24.275 | 24.385 | 23.71 | +0.37% | 19400 | 39,658,800 | 954,048,319 |
| 2024-08-28 | 24.26 | 24.185 | 24.4 | 23.525 | -0.27% | 17938 | 45,971,600 | 1,101,986,076 |
| 2024-08-27 | 25.1 | 24.25 | 25.2 | 24.18 | -2.61% | 18154 | 41,572,200 | 1,023,608,682 |
| 2024-08-26 | 24.72 | 24.9 | 25.055 | 24.26 | +2.57% | 22238 | 49,190,800 | 1,215,073,298 |
| 2024-08-23 | 24.675 | 24.275 | 25.12 | 23.505 | -1.78% | 27277 | 72,700,000 | 1,769,321,480 |
| 2024-08-22 | 25.79 | 24.715 | 25.97 | 24.525 | -4.00% | 19540 | 50,783,200 | 1,274,078,172 |
| 2024-08-21 | 25.595 | 25.745 | 25.815 | 25.305 | +0.86% | 12369 | 32,325,800 | 827,596,468 |
| 2024-08-20 | 25.64 | 25.525 | 26 | 25.205 | -0.45% | 17369 | 47,381,800 | 1,215,597,569 |
| 2024-08-19 | 26.18 | 25.64 | 26.18 | 25.435 | -1.42% | 18047 | 43,114,800 | 1,108,774,941 |
| 2024-08-16 | 26.245 | 26.01 | 26.375 | 25.89 | -0.80% | 8107 | 17,971,600 | 469,411,191 |
| 2024-08-15 | 26.4 | 26.22 | 26.595 | 26.1 | -0.61% | 8902 | 19,774,000 | 520,264,281 |
| 2024-08-14 | 27.015 | 26.38 | 27.35 | 26.375 | -2.12% | 24128 | 42,481,800 | 1,139,964,284 |
| 2024-08-13 | 26.11 | 26.95 | 27.195 | 26.11 | +3.30% | 32143 | 64,420,800 | 1,723,228,741 |
| 2024-08-12 | 25.96 | 26.09 | 26.165 | 25.525 | +0.19% | 36063 | 44,944,900 | 1,162,936,693 |
| 2024-08-09 | 26.1 | 26.04 | 26.48 | 25.98 | -0.48% | 17564 | 20,639,400 | 540,468,939 |
| 2024-08-08 | 26.33 | 26.165 | 26.475 | 25.935 | -0.61% | 15287 | 23,708,900 | 621,667,770 |
| 2024-08-07 | 26.3 | 26.325 | 26.56 | 25.705 | +0.38% | 24101 | 57,800,600 | 1,507,821,935 |
| 2024-08-06 | 26.36 | 26.225 | 26.68 | 26.01 | 0.00% | 14767 | 33,400,100 | 879,262,133 |
| 2024-08-05 | 26.62 | 26.225 | 26.685 | 26.13 | -2.71% | 50719 | 55,826,400 | 1,470,535,577 |
| 2024-08-02 | 27.54 | 26.955 | 27.79 | 26.87 | -2.16% | 22564 | 48,787,700 | 1,325,039,976 |
| 2024-08-01 | 27.87 | 27.55 | 28.28 | 27.51 | -1.22% | 14635 | 21,997,200 | 614,885,591 |
| 2024-07-31 | 27.8 | 27.89 | 28.145 | 27.56 | +0.58% | 13577 | 28,701,400 | 799,629,338 |
| 2024-07-30 | 27.1 | 27.73 | 27.93 | 27.03 | +2.21% | 16887 | 35,351,300 | 976,384,691 |
| 2024-07-29 | 28.085 | 27.13 | 28.09 | 27.01 | -3.40% | 19686 | 32,583,400 | 897,922,595 |
| 2024-07-26 | 28.935 | 28.085 | 29.225 | 27.91 | -2.45% | 22743 | 44,210,600 | 1,258,352,083 |
| 2024-07-25 | 29.545 | 28.79 | 29.545 | 28.735 | -2.17% | 17804 | 40,793,000 | 1,182,508,730 |
| 2024-07-24 | 28.86 | 29.43 | 29.7 | 28.64 | +2.10% | 20108 | 43,468,500 | 1,274,602,103 |
| 2024-07-23 | 29.005 | 28.825 | 29.02 | 28.56 | -0.57% | 10513 | 22,604,600 | 651,237,426 |
| 2024-07-22 | 28.37 | 28.99 | 29.075 | 28.265 | +2.80% | 27788 | 62,817,700 | 1,808,390,209 |
| 2024-07-19 | 27.86 | 28.2 | 28.55 | 27.62 | +1.24% | 21054 | 64,236,200 | 1,812,852,506 |
| 2024-07-18 | 27.07 | 27.855 | 27.865 | 27.06 | +0.07% | 21457 | 59,809,600 | 1,637,126,828 |
| 2024-07-17 | 27.37 | 27.835 | 27.95 | 27.19 | +1.68% | 21717 | 44,340,600 | 1,224,313,053 |
| 2024-07-16 | 27.3 | 27.375 | 27.75 | 26.765 | +0.22% | 20225 | 46,501,500 | 1,264,402,068 |
| 2024-07-15 | 28.055 | 27.315 | 28.29 | 26.915 | -3.04% | 51824 | 59,942,600 | 1,642,275,489 |
| 2024-07-12 | 28.5 | 28.17 | 28.57 | 27.88 | -1.11% | 12551 | 28,631,100 | 804,678,102 |
| 2024-07-11 | 27.265 | 28.485 | 28.495 | 27.265 | +4.15% | 18308 | 50,481,500 | 1,415,893,032 |
| 2024-07-10 | 28.195 | 27.35 | 28.31 | 27.3 | -2.62% | 18660 | 49,937,200 | 1,391,352,611 |
| 2024-07-09 | 28.31 | 28.085 | 28.77 | 27.8 | -0.79% | 23036 | 65,718,500 | 1,856,791,691 |
| 2024-07-08 | 29.285 | 28.31 | 29.285 | 28.225 | -2.19% | 14680 | 35,181,400 | 1,008,037,796 |
| 2024-07-05 | 28.945 | 28.945 | 29.34 | 28.605 | +0.02% | 15667 | 43,241,900 | 1,251,374,965 |
| 2024-07-04 | 29.995 | 28.94 | 30.3 | 28.92 | -3.00% | 23699 | 64,219,800 | 1,898,645,400 |
| 2024-07-03 | 30 | 29.835 | 30.54 | 29.735 | -0.72% | 23792 | 53,982,400 | 1,625,091,661 |
| 2024-07-02 | 30.26 | 30.05 | 30.8 | 30.02 | -0.56% | 22396 | 57,009,400 | 1,731,655,362 |
| 2024-07-01 | 29.56 | 30.22 | 30.25 | 29.1 | +2.51% | 26139 | 69,318,300 | 2,057,106,147 |
| 2024-06-28 | 28.04 | 29.48 | 29.485 | 27.91 | +5.55% | 34740 | 107,436,700 | 3,110,013,973 |
| 2024-06-27 | 28 | 27.93 | 28.195 | 27.665 | -0.14% | 10079 | 24,929,100 | 696,387,777 |
| 2024-06-26 | 28.185 | 27.97 | 28.38 | 27.95 | -0.71% | 11004 | 31,694,500 | 892,679,118 |
| 2024-06-25 | 27.765 | 28.17 | 28.185 | 27.65 | +1.46% | 9176 | 24,620,800 | 686,224,031 |
| 2024-06-24 | 27.77 | 27.765 | 28.12 | 27.54 | -0.20% | 11855 | 26,139,400 | 727,337,099 |
| 2024-06-21 | 28.4 | 27.82 | 28.665 | 27.5 | -1.80% | 16162 | 46,795,000 | 1,315,450,158 |
| 2024-06-20 | 27 | 28.33 | 28.385 | 26.86 | +4.77% | 63328 | 184,239,900 | 5,090,788,529 |
| 2024-06-19 | 27.85 | 27.04 | 27.95 | 26.61 | -2.91% | 36310 | 85,899,300 | 2,338,791,934 |
| 2024-06-18 | 28.825 | 27.85 | 28.98 | 27.635 | -3.78% | 23409 | 50,711,300 | 1,428,539,616 |
| 2024-06-17 | 29.17 | 28.945 | 29.265 | 28.675 | -0.62% | 13337 | 33,460,000 | 970,061,337 |
| 2024-06-14 | 28.84 | 29.125 | 29.525 | 28.7 | +0.22% | 15239 | 43,289,000 | 1,262,908,543 |
| 2024-06-13 | 27.4 | 29.06 | 29.11 | 26.52 | -0.03% | 24680 | 67,747,500 | 1,916,372,697 |
| 2024-06-11 | 29.085 | 29.07 | 29.345 | 28.405 | -0.17% | 19223 | 52,537,200 | 1,513,175,079 |
| 2024-06-10 | 30.105 | 29.12 | 30.49 | 28.565 | -2.38% | 29620 | 84,962,900 | 2,524,342,402 |
| 2024-06-07 | 28.89 | 29.83 | 30.165 | 28.74 | +3.61% | 27791 | 74,654,900 | 2,200,438,913 |
| 2024-06-06 | 28.68 | 28.79 | 28.935 | 28.36 | +0.52% | 12004 | 26,951,500 | 772,674,162 |
| 2024-06-05 | 28.9 | 28.64 | 29.3 | 28.32 | -0.78% | 23739 | 58,407,200 | 1,685,248,150 |
| 2024-06-04 | 28.32 | 28.865 | 28.995 | 27.7 | +1.53% | 27610 | 75,873,700 | 2,161,692,510 |
| 2024-06-03 | 28.78 | 28.43 | 29.235 | 26.7 | -0.52% | 56914 | 154,504,300 | 4,301,858,238 |
| 2024-05-31 | 29.245 | 28.58 | 30.155 | 28.175 | -3.09% | 30925 | 75,185,100 | 2,195,823,150 |
| 2024-05-30 | 30.79 | 29.49 | 30.84 | 29.25 | -3.75% | 24803 | 53,272,300 | 1,603,274,061 |
| 2024-05-29 | 30.205 | 30.64 | 30.72 | 29.9 | +1.59% | 18599 | 46,758,200 | 1,416,618,239 |
| 2024-05-28 | 30.4 | 30.16 | 31 | 29.55 | -0.03% | 41519 | 94,216,900 | 2,855,211,494 |
| 2024-05-27 | 31.715 | 30.17 | 31.945 | 30.065 | -4.95% | 32079 | 87,089,800 | 2,688,455,420 |
| 2024-05-24 | 32.855 | 31.74 | 32.97 | 31.545 | -3.20% | 28285 | 71,764,300 | 2,300,726,223 |
| 2024-05-23 | 32.885 | 32.79 | 33.49 | 32.605 | -0.27% | 15623 | 37,899,500 | 1,250,341,607 |
| 2024-05-22 | 32.97 | 32.88 | 33.325 | 32.8 | -0.27% | 13866 | 27,450,100 | 906,987,990 |
| 2024-05-21 | 33.2 | 32.97 | 33.96 | 32.6 | -0.54% | 30514 | 67,637,300 | 2,247,143,171 |
| 2024-05-20 | 33.3 | 33.15 | 33.65 | 32.375 | -0.38% | 41861 | 99,435,800 | 3,279,520,010 |
| 2024-05-17 | 34.175 | 33.275 | 34.26 | 33.18 | -2.30% | 28565 | 67,966,700 | 2,281,176,726 |
| 2024-05-16 | 33.8 | 34.06 | 34.475 | 33.5 | +0.71% | 53228 | 84,428,500 | 2,878,423,529 |
| 2024-05-15 | 35.525 | 33.82 | 35.53 | 33.77 | -4.56% | 79239 | 178,397,700 | 6,136,754,149 |
| 2024-05-14 | 36 | 35.435 | 36.15 | 35.335 | -1.54% | 44032 | 77,201,400 | 2,755,170,599 |
| 2024-05-13 | 37.2 | 35.99 | 37.465 | 35.635 | -2.62% | 69314 | 148,226,200 | 5,415,759,389 |
| 2024-05-10 | 36.485 | 36.96 | 37.05 | 36.46 | +1.65% | 17009 | 40,478,900 | 1,490,978,081 |
| 2024-05-08 | 36.59 | 36.36 | 36.835 | 35.95 | -0.36% | 25405 | 60,597,900 | 2,206,477,910 |
| 2024-05-07 | 35.9 | 36.49 | 36.695 | 35.9 | +1.80% | 32856 | 82,061,400 | 2,987,537,948 |
| 2024-05-06 | 35.395 | 35.845 | 36.225 | 35.355 | +1.83% | 45030 | 131,367,600 | 4,705,369,853 |
| 2024-05-03 | 34.795 | 35.2 | 35.49 | 34.665 | +0.83% | 22909 | 63,154,000 | 2,215,207,557 |
| 2024-05-02 | 34.945 | 34.91 | 35.14 | 34.61 | -0.27% | 18238 | 40,029,400 | 1,393,618,889 |
| 2024-04-30 | 35.5 | 35.005 | 35.745 | 34.85 | -1.35% | 24115 | 62,734,300 | 2,206,676,758 |
| 2024-04-29 | 34.7 | 35.485 | 35.495 | 34.605 | +2.94% | 38806 | 73,422,500 | 2,584,141,809 |
| 2024-04-27 | 33.4 | 34.47 | 34.87 | 33.35 | +3.19% | 49402 | 141,821,300 | 4,864,233,308 |
| 2024-04-26 | 33.385 | 33.405 | 33.87 | 33.15 | +0.15% | 21383 | 55,860,200 | 1,872,632,333 |
| 2024-04-25 | 33.02 | 33.355 | 33.73 | 32.99 | +1.01% | 21677 | 54,403,300 | 1,809,672,162 |
| 2024-04-24 | 33.56 | 33.02 | 33.88 | 32.9 | -1.24% | 44210 | 106,805,700 | 3,554,951,045 |
| 2024-04-23 | 34.9 | 33.435 | 35.385 | 33.34 | -4.36% | 75186 | 187,382,500 | 6,412,890,101 |
| 2024-04-22 | 34.355 | 34.96 | 35.9 | 33.84 | +2.10% | 101897 | 273,535,600 | 9,598,751,068 |
| 2024-04-19 | 33 | 34.24 | 34.345 | 32.96 | +4.07% | 71437 | 194,751,000 | 6,583,629,497 |
| 2024-04-18 | 32.26 | 32.9 | 32.985 | 31.84 | +1.98% | 28158 | 76,162,900 | 2,469,942,792 |
| 2024-04-17 | 32.98 | 32.26 | 33.075 | 32.155 | -2.06% | 23631 | 55,606,700 | 1,807,301,145 |
| 2024-04-16 | 32.805 | 32.94 | 33.39 | 32.43 | +0.61% | 42895 | 115,408,600 | 3,795,989,018 |
| 2024-04-15 | 31.76 | 32.74 | 32.75 | 31.615 | +4.20% | 59056 | 165,055,700 | 5,341,243,851 |
| 2024-04-12 | 31.205 | 31.42 | 31.895 | 31.07 | +0.90% | 34362 | 88,373,200 | 2,794,657,215 |
| 2024-04-11 | 31.59 | 31.14 | 31.74 | 30.91 | -1.25% | 21451 | 46,317,400 | 1,447,923,024 |
| 2024-04-10 | 30.97 | 31.535 | 31.58 | 30.55 | +2.06% | 22500 | 51,502,600 | 1,607,586,163 |
| 2024-04-09 | 31.8 | 30.9 | 31.98 | 30.885 | -2.54% | 25758 | 71,876,100 | 2,250,749,637 |
| 2024-04-08 | 31.07 | 31.705 | 31.895 | 30.835 | +2.72% | 27275 | 61,639,100 | 1,942,888,253 |
| 2024-04-05 | 30.68 | 30.865 | 31.46 | 30.64 | +0.50% | 22029 | 57,815,100 | 1,798,164,059 |
| 2024-04-04 | 31.16 | 30.71 | 31.285 | 30.605 | -1.10% | 20852 | 48,687,500 | 1,504,039,790 |
| 2024-04-03 | 30.935 | 31.05 | 31.325 | 30.57 | +0.52% | 30139 | 51,164,500 | 1,588,293,843 |
| 2024-04-02 | 31.36 | 30.89 | 32.225 | 30.485 | -1.07% | 51868 | 131,565,100 | 4,133,527,419 |
| 2024-04-01 | 30 | 31.225 | 31.63 | 29.665 | +4.50% | 63943 | 162,068,400 | 4,992,887,669 |
| 2024-03-29 | 29.175 | 29.88 | 29.885 | 28.92 | +2.43% | 28949 | 64,306,700 | 1,884,447,193 |
| 2024-03-28 | 29.39 | 29.17 | 29.57 | 29.07 | -0.51% | 25075 | 43,027,800 | 1,262,556,631 |
| 2024-03-27 | 29.1 | 29.32 | 29.4 | 28.76 | +0.86% | 21184 | 40,620,600 | 1,181,425,970 |
| 2024-03-26 | 29.36 | 29.07 | 29.46 | 28.845 | -0.78% | 29782 | 62,743,400 | 1,827,255,128 |
| 2024-03-25 | 28.52 | 29.3 | 29.35 | 28.52 | +3.21% | 37507 | 88,060,700 | 2,552,111,247 |
| 2024-03-22 | 28.25 | 28.39 | 28.915 | 28.25 | +0.50% | 25940 | 90,758,700 | 2,593,851,637 |
| 2024-03-21 | 28.715 | 28.25 | 28.795 | 27.965 | -1.21% | 28746 | 51,369,800 | 1,452,381,636 |
| 2024-03-20 | 28.86 | 28.595 | 29.125 | 28.25 | -0.88% | 30493 | 56,894,400 | 1,623,182,578 |
| 2024-03-19 | 29.55 | 28.85 | 29.69 | 28.75 | -2.14% | 17445 | 35,820,100 | 1,046,894,442 |
| 2024-03-18 | 29.265 | 29.48 | 29.58 | 29.225 | +0.75% | 8905 | 19,355,800 | 569,530,449 |
| 2024-03-15 | 29.21 | 29.26 | 29.45 | 29.15 | +0.07% | 7805 | 16,220,100 | 475,307,753 |
| 2024-03-14 | 29.4 | 29.24 | 29.49 | 29.115 | -0.48% | 12755 | 21,236,000 | 622,470,408 |
| 2024-03-13 | 29.78 | 29.38 | 29.78 | 29.35 | -1.08% | 7558 | 13,739,900 | 405,787,212 |
| 2024-03-12 | 29.62 | 29.7 | 29.85 | 29.32 | +0.29% | 8232 | 15,903,200 | 470,239,582 |
| 2024-03-11 | 29.9 | 29.615 | 30.05 | 29.4 | -0.70% | 12551 | 22,446,600 | 666,895,322 |
| 2024-03-07 | 29.825 | 29.825 | 29.995 | 29.7 | +0.13% | 9894 | 17,565,100 | 524,854,104 |
| 2024-03-06 | 29.79 | 29.785 | 29.89 | 29.57 | +0.15% | 8791 | 16,794,400 | 499,668,902 |
| 2024-03-05 | 29.79 | 29.74 | 30.37 | 29.565 | +0.13% | 21739 | 56,331,100 | 1,691,681,792 |
| 2024-03-04 | 29.43 | 29.7 | 29.9 | 29.32 | +1.33% | 17277 | 35,373,300 | 1,048,368,797 |
| 2024-03-01 | 29.425 | 29.31 | 29.49 | 29.215 | -0.32% | 6847 | 16,062,200 | 471,310,681 |
| 2024-02-29 | 29.305 | 29.405 | 29.49 | 29.055 | +0.79% | 8828 | 18,281,500 | 534,770,176 |
| 2024-02-28 | 29.385 | 29.175 | 29.605 | 29.05 | -1.05% | 13783 | 23,171,000 | 677,977,648 |
| 2024-02-27 | 29.375 | 29.485 | 29.875 | 29.03 | +0.68% | 17691 | 45,236,700 | 1,333,330,600 |
| 2024-02-26 | 28.8 | 29.285 | 29.395 | 28.755 | +2.68% | 16265 | 32,483,900 | 943,651,666 |
| 2024-02-22 | 28.715 | 28.52 | 29.17 | 28.295 | -0.44% | 21166 | 34,649,000 | 995,095,523 |
| 2024-02-21 | 28.995 | 28.645 | 29.2 | 28.4 | -1.21% | 21715 | 48,067,700 | 1,384,554,037 |
| 2024-02-20 | 30.2 | 28.995 | 30.28 | 28.755 | -4.05% | 41958 | 66,113,300 | 1,950,226,851 |
| 2024-02-19 | 30.475 | 30.22 | 30.74 | 30.16 | -0.12% | 16355 | 30,933,400 | 942,207,546 |
| 2024-02-16 | 30.85 | 30.255 | 31.33 | 30.075 | -1.71% | 32370 | 77,491,500 | 2,384,303,424 |
| 2024-02-15 | 30.41 | 30.78 | 30.87 | 30.265 | +1.25% | 14466 | 38,947,900 | 1,191,988,321 |
| 2024-02-14 | 30.5 | 30.4 | 30.93 | 30.35 | -0.33% | 18144 | 31,287,900 | 958,245,220 |
| 2024-02-13 | 30.385 | 30.5 | 30.735 | 30 | +0.73% | 15171 | 25,066,600 | 761,864,375 |
| 2024-02-12 | 30.275 | 30.28 | 30.36 | 29.995 | +0.43% | 10328 | 18,200,700 | 549,571,582 |
| 2024-02-09 | 29.83 | 30.15 | 30.23 | 29.66 | +1.34% | 13233 | 22,211,700 | 666,337,660 |
| 2024-02-08 | 30.22 | 29.75 | 30.355 | 29.57 | -1.52% | 15531 | 26,976,900 | 808,716,102 |
| 2024-02-07 | 30.34 | 30.21 | 30.64 | 30.165 | -0.40% | 15102 | 22,115,400 | 672,818,895 |
| 2024-02-06 | 30.25 | 30.33 | 30.7 | 30.02 | +0.43% | 17953 | 36,559,400 | 1,110,798,997 |
| 2024-02-05 | 30.3 | 30.2 | 30.445 | 29.815 | -0.82% | 19319 | 37,853,800 | 1,141,361,295 |
| 2024-02-02 | 31 | 30.45 | 31.2 | 30.265 | -1.44% | 39705 | 86,455,500 | 2,651,679,855 |
| 2024-02-01 | 29.155 | 30.895 | 30.925 | 29.14 | +6.00% | 73397 | 158,963,100 | 4,820,904,748 |
| 2024-01-31 | 29.1 | 29.145 | 29.28 | 29 | +0.41% | 9361 | 17,275,400 | 503,475,660 |
| 2024-01-30 | 28.94 | 29.025 | 29.12 | 28.84 | +0.33% | 11178 | 15,982,700 | 463,363,468 |
| 2024-01-29 | 29.1 | 28.93 | 29.3 | 28.715 | -0.36% | 11526 | 24,804,000 | 718,142,672 |
| 2024-01-26 | 29.085 | 29.035 | 29.335 | 29 | -0.51% | 10043 | 15,726,200 | 458,542,920 |
| 2024-01-25 | 28.895 | 29.185 | 29.375 | 28.625 | +1.00% | 13482 | 26,721,800 | 776,775,809 |
| 2024-01-24 | 29.23 | 28.895 | 29.42 | 28.75 | -1.01% | 12030 | 25,236,100 | 733,457,520 |
| 2024-01-23 | 29.1 | 29.19 | 29.43 | 28.995 | +0.53% | 13621 | 27,344,200 | 799,765,793 |
| 2024-01-22 | 28.705 | 29.035 | 29.255 | 28.55 | +1.11% | 15044 | 24,689,900 | 716,343,074 |
| 2024-01-19 | 29 | 28.715 | 29.04 | 28.605 | -0.95% | 15826 | 31,202,500 | 899,373,272 |
| 2024-01-18 | 29.695 | 28.99 | 29.805 | 28.815 | -2.37% | 21272 | 42,641,900 | 1,244,878,138 |
| 2024-01-17 | 29.605 | 29.695 | 29.98 | 29.51 | +0.15% | 11562 | 17,631,000 | 525,243,499 |
| 2024-01-16 | 29.9 | 29.65 | 29.93 | 29.46 | -0.65% | 15475 | 24,133,300 | 717,438,476 |
| 2024-01-15 | 30.15 | 29.845 | 30.555 | 29.675 | -0.93% | 26650 | 44,481,600 | 1,334,861,040 |
| 2024-01-12 | 29.685 | 30.125 | 30.69 | 29.555 | +1.93% | 38708 | 70,880,800 | 2,139,841,018 |
| 2024-01-11 | 28.74 | 29.555 | 29.675 | 28.68 | +3.00% | 28308 | 68,433,500 | 2,003,397,814 |
| 2024-01-10 | 28.325 | 28.695 | 28.73 | 28.225 | +1.18% | 15317 | 27,910,700 | 795,400,595 |
| 2024-01-09 | 28.495 | 28.36 | 28.62 | 28.215 | -0.35% | 15768 | 29,339,600 | 831,993,802 |
| 2024-01-08 | 27.72 | 28.46 | 28.485 | 27.705 | +2.86% | 19048 | 37,659,500 | 1,061,766,595 |
| 2024-01-05 | 27.61 | 27.67 | 27.69 | 27.36 | +0.27% | 6022 | 10,748,500 | 296,249,963 |
| 2024-01-04 | 27.46 | 27.595 | 27.695 | 27.365 | +0.58% | 12404 | 13,556,900 | 373,539,588 |
| 2024-01-03 | 26.885 | 27.435 | 27.45 | 26.885 | 0.00% | 10011 | 15,567,400 | 424,570,840 |