Сургутнефтегаз
SNGSP
41.04 ₽ -0.97% ↓История котировок SNGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 59.385 | 60.49 | 60.77 | 58.91 | +2.34% | 36645 | 19,203,480 | 1,153,584,776 |
| 2024-12-28 | 59.5 | 59.105 | 59.86 | 59.025 | -0.33% | 31345 | 12,323,040 | 731,908,176 |
| 2024-12-27 | 58.515 | 59.3 | 59.5 | 58.5 | +1.34% | 70486 | 22,535,800 | 1,329,292,271 |
| 2024-12-26 | 58 | 58.515 | 59 | 57.335 | +1.09% | 81053 | 24,280,170 | 1,419,773,088 |
| 2024-12-25 | 56.775 | 57.885 | 58.3 | 56.775 | +1.75% | 61499 | 30,625,560 | 1,767,265,544 |
| 2024-12-24 | 57.86 | 56.89 | 57.98 | 56.605 | -1.44% | 59084 | 19,308,400 | 1,099,693,130 |
| 2024-12-23 | 58.06 | 57.72 | 59.865 | 57.18 | -0.47% | 71380 | 32,159,840 | 1,865,773,781 |
| 2024-12-20 | 55.345 | 57.995 | 59.405 | 55.12 | +4.57% | 78225 | 45,853,240 | 2,634,848,576 |
| 2024-12-19 | 55.71 | 55.46 | 56.88 | 55 | -0.53% | 46980 | 32,594,510 | 1,820,884,756 |
| 2024-12-18 | 55.07 | 55.755 | 56.13 | 54.82 | +1.22% | 20885 | 15,999,310 | 884,443,351 |
| 2024-12-17 | 54.935 | 55.085 | 55.175 | 53.735 | +0.46% | 41465 | 23,697,280 | 1,293,384,673 |
| 2024-12-16 | 55.705 | 54.835 | 55.99 | 54.655 | -1.48% | 33553 | 18,386,590 | 1,018,471,767 |
| 2024-12-13 | 55.86 | 55.66 | 56.235 | 55.405 | -0.36% | 34837 | 14,351,830 | 802,422,259 |
| 2024-12-12 | 56.69 | 55.86 | 57.195 | 55.5 | -1.15% | 35101 | 20,991,260 | 1,185,260,440 |
| 2024-12-11 | 55.5 | 56.51 | 56.88 | 55.25 | +1.82% | 37055 | 27,913,890 | 1,569,347,104 |
| 2024-12-10 | 56 | 55.5 | 56.045 | 54.985 | -0.80% | 49153 | 23,945,540 | 1,332,094,998 |
| 2024-12-09 | 54.45 | 55.95 | 56.23 | 54.45 | +2.43% | 68548 | 27,971,940 | 1,548,516,727 |
| 2024-12-06 | 56.09 | 54.625 | 56.13 | 54.47 | -2.51% | 87716 | 32,809,520 | 1,802,153,945 |
| 2024-12-05 | 56.46 | 56.03 | 56.865 | 55.005 | -0.74% | 57262 | 39,724,100 | 2,217,948,492 |
| 2024-12-04 | 56.75 | 56.45 | 57.19 | 55.6 | -0.42% | 46748 | 27,141,290 | 1,531,079,852 |
| 2024-12-03 | 57.92 | 56.69 | 58.405 | 56.625 | -2.12% | 58564 | 33,636,140 | 1,937,267,130 |
| 2024-12-02 | 57.2 | 57.92 | 58.315 | 57.19 | +1.32% | 49166 | 21,239,820 | 1,230,354,911 |
| 2024-11-29 | 58.87 | 57.165 | 59.79 | 57.075 | -2.90% | 65211 | 37,782,320 | 2,202,459,075 |
| 2024-11-28 | 59.205 | 58.87 | 59.79 | 57.9 | -0.52% | 58310 | 29,992,040 | 1,767,490,321 |
| 2024-11-27 | 58.34 | 59.18 | 60.44 | 57.88 | +1.63% | 124325 | 75,900,540 | 4,501,682,652 |
| 2024-11-26 | 58.77 | 58.23 | 59.2 | 57.6 | -0.94% | 53637 | 40,816,510 | 2,385,819,141 |
| 2024-11-25 | 58.165 | 58.78 | 58.975 | 58 | +1.34% | 56061 | 33,883,960 | 1,983,307,115 |
| 2024-11-22 | 58.095 | 58 | 59.235 | 57.2 | +0.03% | 74279 | 52,423,980 | 3,056,779,440 |
| 2024-11-21 | 58.14 | 57.98 | 59.26 | 55.84 | -0.29% | 78073 | 68,882,290 | 3,976,133,562 |
| 2024-11-20 | 58.53 | 58.15 | 59.2 | 57.82 | -0.94% | 54003 | 36,729,730 | 2,150,012,568 |
| 2024-11-19 | 57.285 | 58.7 | 58.95 | 57.035 | +2.63% | 91928 | 77,088,630 | 4,495,001,185 |
| 2024-11-18 | 56.5 | 57.195 | 57.7 | 56.245 | +0.32% | 35032 | 23,355,720 | 1,332,329,846 |
| 2024-11-15 | 56.58 | 57.015 | 57.69 | 56.445 | +0.82% | 57394 | 39,495,140 | 2,252,930,322 |
| 2024-11-14 | 55.43 | 56.55 | 56.9 | 55.28 | +2.02% | 31986 | 20,645,530 | 1,161,325,583 |
| 2024-11-13 | 55.85 | 55.43 | 56.14 | 55.27 | -0.59% | 38718 | 20,447,520 | 1,138,889,519 |
| 2024-11-12 | 56.05 | 55.76 | 56.7 | 55.4 | -1.13% | 30263 | 15,259,280 | 856,827,670 |
| 2024-11-11 | 57.39 | 56.4 | 57.48 | 56.255 | -1.46% | 35555 | 21,662,490 | 1,231,247,881 |
| 2024-11-08 | 56.735 | 57.235 | 57.245 | 56.35 | +0.88% | 38941 | 25,016,530 | 1,421,634,925 |
| 2024-11-07 | 56.27 | 56.735 | 56.805 | 55.51 | +0.96% | 17731 | 13,073,290 | 731,255,779 |
| 2024-11-06 | 57.5 | 56.195 | 57.5 | 55.6 | +0.45% | 73358 | 31,852,580 | 1,800,924,330 |
| 2024-11-05 | 55.45 | 55.945 | 56.6 | 55.075 | +1.23% | 29076 | 24,984,640 | 1,400,390,460 |
| 2024-11-02 | 55.34 | 55.265 | 55.455 | 55.03 | 0.00% | 8249 | 5,629,040 | 311,133,662 |
| 2024-11-01 | 55.19 | 55.265 | 55.465 | 54.63 | +0.43% | 29017 | 15,313,740 | 842,953,894 |
| 2024-10-31 | 54.92 | 55.03 | 55.4 | 54.6 | +0.57% | 20604 | 15,914,790 | 874,580,513 |
| 2024-10-30 | 55.39 | 54.72 | 55.8 | 54.455 | -1.04% | 28285 | 20,308,450 | 1,121,771,605 |
| 2024-10-29 | 54.2 | 55.295 | 55.37 | 53.89 | +2.10% | 44015 | 25,668,170 | 1,405,404,246 |
| 2024-10-28 | 54.9 | 54.16 | 55.93 | 53.73 | -2.03% | 77069 | 50,346,890 | 2,764,520,174 |
| 2024-10-25 | 55 | 55.285 | 56.07 | 54.5 | +0.60% | 37042 | 32,550,680 | 1,795,075,296 |
| 2024-10-24 | 54.975 | 54.955 | 55.2 | 54.5 | -0.04% | 18504 | 13,365,400 | 733,115,907 |
| 2024-10-23 | 54.99 | 54.975 | 55.505 | 54.52 | -0.05% | 27744 | 16,975,980 | 933,563,891 |
| 2024-10-22 | 56.15 | 55 | 56.17 | 55 | -1.93% | 29371 | 21,172,470 | 1,177,629,586 |
| 2024-10-21 | 56.64 | 56.085 | 56.95 | 56 | -0.79% | 26551 | 14,471,040 | 817,586,125 |
| 2024-10-18 | 56.36 | 56.53 | 56.71 | 55.8 | +0.12% | 21812 | 15,178,270 | 853,576,037 |
| 2024-10-17 | 57.1 | 56.46 | 57.37 | 56.225 | -1.09% | 21538 | 16,108,550 | 915,063,188 |
| 2024-10-16 | 57.465 | 57.085 | 58.145 | 56.615 | -0.31% | 41596 | 32,530,120 | 1,870,540,962 |
| 2024-10-15 | 55.34 | 57.265 | 57.44 | 55.15 | +3.00% | 66921 | 51,507,940 | 2,922,967,445 |
| 2024-10-14 | 55.1 | 55.595 | 56.25 | 54.6 | +0.30% | 38488 | 33,004,740 | 1,828,369,079 |
| 2024-10-11 | 55.895 | 55.43 | 56.14 | 55 | -1.05% | 28427 | 22,843,420 | 1,266,029,374 |
| 2024-10-10 | 55.505 | 56.02 | 56.39 | 55.44 | +1.01% | 36477 | 27,659,940 | 1,548,624,161 |
| 2024-10-09 | 55.245 | 55.46 | 56.27 | 54.875 | +0.69% | 63185 | 39,664,570 | 2,202,699,468 |
| 2024-10-08 | 55.21 | 55.08 | 55.48 | 54.755 | -0.36% | 36054 | 20,689,040 | 1,140,883,572 |
| 2024-10-07 | 54.29 | 55.28 | 55.3 | 53.8 | +1.82% | 72740 | 39,372,870 | 2,156,868,884 |
| 2024-10-04 | 55.065 | 54.29 | 55.07 | 54.055 | -1.41% | 40582 | 32,737,050 | 1,780,516,076 |
| 2024-10-03 | 55.05 | 55.065 | 55.695 | 54.015 | +0.12% | 52259 | 34,605,860 | 1,891,274,825 |
| 2024-10-02 | 55.785 | 55 | 56.47 | 54.29 | -1.14% | 100130 | 59,593,410 | 3,314,904,682 |
| 2024-10-01 | 54.51 | 55.635 | 55.68 | 54.24 | +1.78% | 58315 | 30,406,810 | 1,673,296,334 |
| 2024-09-30 | 55.49 | 54.66 | 55.7 | 54.565 | -0.98% | 49430 | 19,552,320 | 1,077,245,400 |
| 2024-09-27 | 54.1 | 55.2 | 55.49 | 54.1 | +1.79% | 54095 | 26,808,310 | 1,473,168,711 |
| 2024-09-26 | 53.35 | 54.23 | 54.4 | 53.065 | +1.02% | 34030 | 19,093,360 | 1,025,717,047 |
| 2024-09-25 | 54.585 | 53.68 | 54.89 | 53.52 | -1.75% | 45551 | 29,083,260 | 1,574,201,745 |
| 2024-09-24 | 55.29 | 54.635 | 55.65 | 54.1 | -0.75% | 75975 | 39,768,500 | 2,183,449,036 |
| 2024-09-23 | 55.69 | 55.05 | 55.96 | 54.905 | -1.04% | 58007 | 43,551,820 | 2,412,732,228 |
| 2024-09-20 | 54.7 | 55.63 | 55.64 | 54.64 | +1.64% | 34265 | 29,991,520 | 1,654,342,159 |
| 2024-09-19 | 53.86 | 54.73 | 55.66 | 53.61 | +1.63% | 77976 | 61,775,180 | 3,393,415,296 |
| 2024-09-18 | 53.635 | 53.85 | 54.79 | 53.175 | +0.40% | 59228 | 48,194,180 | 2,602,116,760 |
| 2024-09-17 | 53.475 | 53.635 | 53.82 | 52.81 | +0.30% | 57741 | 37,541,140 | 1,999,256,247 |
| 2024-09-16 | 53.245 | 53.475 | 54.25 | 52.335 | +0.71% | 106332 | 85,051,780 | 4,521,545,763 |
| 2024-09-13 | 50.25 | 53.1 | 53.2 | 50.015 | +5.80% | 154162 | 129,193,780 | 6,672,340,245 |
| 2024-09-12 | 49.135 | 50.19 | 50.47 | 49.05 | +2.19% | 64278 | 44,557,780 | 2,213,469,289 |
| 2024-09-11 | 48.5 | 49.115 | 49.95 | 48.285 | +1.62% | 76393 | 50,031,010 | 2,470,241,808 |
| 2024-09-10 | 49.1 | 48.33 | 49.215 | 48 | -1.60% | 51532 | 18,868,530 | 916,214,961 |
| 2024-09-09 | 47.475 | 49.115 | 49.49 | 47.475 | +3.76% | 63741 | 33,073,070 | 1,594,692,067 |
| 2024-09-06 | 47 | 47.335 | 47.62 | 46.7 | +0.56% | 26446 | 21,316,160 | 1,006,703,086 |
| 2024-09-05 | 47.965 | 47.07 | 47.965 | 46.5 | -1.89% | 81012 | 40,976,250 | 1,936,039,370 |
| 2024-09-04 | 44.63 | 47.975 | 48.1 | 44.265 | +7.53% | 118109 | 89,945,600 | 4,203,302,826 |
| 2024-09-03 | 45.5 | 44.615 | 47.45 | 44 | -2.20% | 103824 | 68,517,740 | 3,117,588,943 |
| 2024-09-02 | 47.6 | 45.62 | 47.89 | 45 | -5.48% | 91949 | 56,536,770 | 2,604,716,432 |
| 2024-08-30 | 49.15 | 48.265 | 49.83 | 47.83 | -1.48% | 34212 | 46,666,900 | 2,288,688,421 |
| 2024-08-29 | 49.19 | 48.99 | 49.465 | 48.5 | -0.42% | 17105 | 21,590,200 | 1,055,196,480 |
| 2024-08-28 | 49.2 | 49.195 | 49.555 | 48.47 | +0.26% | 20082 | 19,655,000 | 961,485,643 |
| 2024-08-27 | 50.25 | 49.065 | 50.51 | 48.9 | -2.18% | 19750 | 19,575,500 | 972,718,693 |
| 2024-08-26 | 49.9 | 50.16 | 50.5 | 49.4 | +1.55% | 27395 | 25,429,000 | 1,271,436,462 |
| 2024-08-23 | 48.685 | 49.395 | 49.645 | 48.37 | +0.82% | 32645 | 30,675,700 | 1,502,661,992 |
| 2024-08-22 | 50.555 | 48.995 | 50.585 | 48.525 | -2.73% | 24694 | 34,598,800 | 1,709,938,960 |
| 2024-08-21 | 49.96 | 50.37 | 50.98 | 49.51 | +0.83% | 50090 | 55,665,700 | 2,797,294,462 |
| 2024-08-20 | 48.4 | 49.955 | 50.145 | 48.15 | +3.24% | 44371 | 62,655,900 | 3,097,016,370 |
| 2024-08-19 | 48.5 | 48.385 | 48.58 | 48 | +0.46% | 23669 | 26,353,300 | 1,273,164,072 |
| 2024-08-16 | 48.8 | 48.165 | 49.15 | 48.105 | -1.22% | 22105 | 30,664,500 | 1,487,571,041 |
| 2024-08-15 | 48.95 | 48.76 | 49.365 | 48.5 | -0.39% | 30566 | 46,027,500 | 2,254,868,353 |
| 2024-08-14 | 50.215 | 48.95 | 51.335 | 48.695 | -2.35% | 80601 | 138,514,200 | 6,958,099,293 |
| 2024-08-13 | 47.6 | 50.13 | 50.135 | 47.575 | +5.65% | 62528 | 104,371,900 | 5,143,532,446 |
| 2024-08-12 | 46.4 | 47.45 | 47.52 | 46.28 | +2.27% | 23313 | 30,693,300 | 1,442,573,400 |
| 2024-08-09 | 46.36 | 46.395 | 46.785 | 46.22 | +0.09% | 13789 | 17,834,600 | 829,580,716 |
| 2024-08-08 | 47.415 | 46.355 | 47.525 | 45.81 | -1.71% | 25478 | 37,552,700 | 1,759,292,477 |
| 2024-08-07 | 47.2 | 47.16 | 47.69 | 46.42 | +0.08% | 20609 | 26,540,700 | 1,245,679,445 |
| 2024-08-06 | 47.49 | 47.12 | 47.59 | 46.57 | +0.32% | 18167 | 20,464,700 | 965,270,377 |
| 2024-08-05 | 46.99 | 46.97 | 47.3 | 46.235 | -0.99% | 38267 | 52,832,800 | 2,468,470,646 |
| 2024-08-02 | 49.05 | 47.44 | 49.715 | 47.13 | -3.57% | 61367 | 85,419,700 | 4,116,964,789 |
| 2024-08-01 | 49.5 | 49.195 | 49.925 | 49.045 | -0.72% | 15764 | 18,737,600 | 928,650,515 |
| 2024-07-31 | 49.54 | 49.55 | 49.715 | 48.71 | -0.39% | 27945 | 35,138,000 | 1,727,802,691 |
| 2024-07-30 | 49.16 | 49.745 | 50.22 | 48.64 | +1.19% | 29086 | 39,820,800 | 1,968,949,654 |
| 2024-07-29 | 50.6 | 49.16 | 50.6 | 48.8 | -3.37% | 32817 | 45,243,900 | 2,248,498,789 |
| 2024-07-26 | 51.69 | 50.875 | 52.42 | 50.105 | -1.58% | 35998 | 53,887,100 | 2,760,442,136 |
| 2024-07-25 | 50.71 | 51.69 | 52.165 | 50.16 | +1.90% | 32237 | 49,095,500 | 2,516,727,464 |
| 2024-07-24 | 49.71 | 50.725 | 51 | 49.345 | +1.93% | 34164 | 40,237,300 | 2,018,232,046 |
| 2024-07-23 | 50.29 | 49.765 | 50.3 | 49.055 | -0.74% | 19480 | 27,474,000 | 1,360,547,370 |
| 2024-07-22 | 50.89 | 50.135 | 51.1 | 49.755 | -1.15% | 37543 | 51,265,500 | 2,582,468,983 |
| 2024-07-19 | 49.27 | 50.72 | 50.93 | 48.285 | +2.94% | 72214 | 126,049,400 | 6,262,891,478 |
| 2024-07-18 | 54.11 | 49.27 | 54.11 | 45.15 | -17.92% | 140483 | 250,630,600 | 12,040,975,081 |
| 2024-07-17 | 62.35 | 60.03 | 62.4 | 59.56 | -4.01% | 162093 | 170,230,100 | 10,299,044,657 |
| 2024-07-16 | 62.5 | 62.54 | 62.96 | 61.17 | +0.16% | 73232 | 99,015,000 | 6,118,999,721 |
| 2024-07-15 | 63.85 | 62.44 | 64.285 | 61.68 | -1.79% | 55207 | 75,349,600 | 4,720,879,989 |
| 2024-07-12 | 64.35 | 63.575 | 64.35 | 63.06 | -0.85% | 40485 | 47,877,500 | 3,045,684,814 |
| 2024-07-11 | 61.3 | 64.12 | 64.57 | 61.3 | +4.60% | 66483 | 72,252,100 | 4,556,731,832 |
| 2024-07-10 | 62.97 | 61.3 | 63.575 | 61.2 | -2.26% | 78642 | 88,679,000 | 5,527,560,504 |
| 2024-07-09 | 65.265 | 62.72 | 65.415 | 62.355 | -3.90% | 63081 | 70,834,100 | 4,507,072,596 |
| 2024-07-08 | 66.795 | 65.265 | 66.965 | 65.205 | -1.85% | 25412 | 31,492,600 | 2,074,916,898 |
| 2024-07-05 | 66 | 66.495 | 66.8 | 65 | +0.81% | 30828 | 46,296,900 | 3,055,162,992 |
| 2024-07-04 | 67.46 | 65.96 | 67.595 | 65.76 | -2.22% | 32988 | 45,917,100 | 3,061,298,427 |
| 2024-07-03 | 68.6 | 67.46 | 68.75 | 67.2 | -1.62% | 25955 | 36,343,400 | 2,472,513,649 |
| 2024-07-02 | 68.015 | 68.57 | 68.88 | 67.96 | +0.92% | 25589 | 36,043,000 | 2,469,710,275 |
| 2024-07-01 | 67.6 | 67.945 | 68 | 67.125 | +1.15% | 24691 | 32,092,800 | 2,170,212,060 |
| 2024-06-28 | 66.3 | 67.175 | 67.64 | 66.25 | +1.39% | 38144 | 55,936,600 | 3,750,681,143 |
| 2024-06-27 | 65.475 | 66.255 | 66.47 | 64.6 | +1.25% | 27735 | 38,571,600 | 2,530,731,299 |
| 2024-06-26 | 65.19 | 65.435 | 65.9 | 65.015 | +0.45% | 24084 | 32,354,500 | 2,119,742,899 |
| 2024-06-25 | 63.575 | 65.145 | 65.2 | 63.23 | +2.25% | 26249 | 27,098,400 | 1,739,809,342 |
| 2024-06-24 | 64.055 | 63.71 | 64.68 | 63.41 | -0.90% | 29387 | 41,016,600 | 2,626,567,092 |
| 2024-06-21 | 65.2 | 64.29 | 66 | 63.9 | -1.18% | 40724 | 56,221,000 | 3,659,721,818 |
| 2024-06-20 | 62.71 | 65.06 | 65.2 | 62.21 | +3.75% | 121906 | 191,786,200 | 12,257,913,007 |
| 2024-06-19 | 66.39 | 62.71 | 66.39 | 61.03 | -5.94% | 170179 | 227,257,700 | 14,393,211,281 |
| 2024-06-18 | 68.81 | 66.67 | 69.09 | 66.115 | -3.36% | 38258 | 49,560,600 | 3,346,400,329 |
| 2024-06-17 | 68.02 | 68.985 | 69.715 | 67.81 | +1.43% | 34595 | 43,016,900 | 2,963,057,716 |
| 2024-06-14 | 67.865 | 68.01 | 68.28 | 67.465 | +0.60% | 18665 | 21,231,800 | 1,441,901,887 |
| 2024-06-13 | 64.79 | 67.605 | 67.9 | 62.4 | -0.49% | 51813 | 73,633,100 | 4,885,057,102 |
| 2024-06-11 | 68.8 | 67.94 | 68.85 | 67.045 | -0.88% | 30066 | 33,093,300 | 2,250,041,499 |
| 2024-06-10 | 70 | 68.545 | 70.105 | 68.155 | -1.49% | 24224 | 25,835,200 | 1,787,845,537 |
| 2024-06-07 | 69.22 | 69.58 | 71 | 69.01 | +0.78% | 38972 | 53,514,300 | 3,737,608,232 |
| 2024-06-06 | 68.935 | 69.04 | 69.3 | 68.405 | +0.30% | 15533 | 15,542,600 | 1,071,233,627 |
| 2024-06-05 | 69.5 | 68.835 | 69.675 | 68.3 | -0.76% | 24902 | 30,449,600 | 2,099,848,728 |
| 2024-06-04 | 68.38 | 69.365 | 69.64 | 67.84 | +1.39% | 32877 | 39,852,200 | 2,746,078,107 |
| 2024-06-03 | 68.995 | 68.415 | 69.4 | 65.305 | -0.06% | 87450 | 118,083,100 | 7,910,022,506 |
| 2024-05-31 | 69.66 | 68.455 | 70.07 | 67.105 | -1.73% | 48136 | 60,955,900 | 4,194,776,089 |
| 2024-05-30 | 70.62 | 69.66 | 70.7 | 69.285 | -1.22% | 21271 | 21,790,700 | 1,525,334,797 |
| 2024-05-29 | 69.875 | 70.52 | 70.53 | 69.795 | +0.99% | 21238 | 22,331,800 | 1,566,998,867 |
| 2024-05-28 | 69.965 | 69.83 | 70.66 | 69.06 | +0.15% | 31041 | 31,979,900 | 2,240,145,613 |
| 2024-05-27 | 70.56 | 69.725 | 70.99 | 69.21 | -1.39% | 38008 | 45,224,100 | 3,169,064,840 |
| 2024-05-24 | 71.755 | 70.705 | 71.76 | 69.855 | -1.26% | 79675 | 79,337,100 | 5,605,805,613 |
| 2024-05-23 | 72 | 71.61 | 72 | 71.55 | -0.53% | 14771 | 17,560,200 | 1,260,307,830 |
| 2024-05-22 | 71.94 | 71.995 | 72.235 | 71.84 | +0.27% | 31949 | 20,157,200 | 1,451,934,410 |
| 2024-05-21 | 71.72 | 71.8 | 72.39 | 71.445 | +0.06% | 49252 | 34,902,200 | 2,510,475,995 |
| 2024-05-20 | 72.2 | 71.755 | 72.34 | 71.315 | -0.51% | 42654 | 35,027,900 | 2,516,580,987 |
| 2024-05-17 | 72.48 | 72.125 | 72.48 | 71.92 | -0.41% | 21495 | 30,896,000 | 2,227,721,850 |
| 2024-05-16 | 72.61 | 72.425 | 72.85 | 71.535 | +0.07% | 43823 | 66,469,600 | 4,800,692,282 |
| 2024-05-15 | 70.2 | 72.375 | 72.995 | 68.7 | +3.32% | 185818 | 308,299,900 | 22,113,805,229 |
| 2024-05-14 | 70.77 | 70.05 | 70.77 | 69.74 | -0.62% | 49136 | 53,247,000 | 3,747,589,915 |
| 2024-05-13 | 69.62 | 70.49 | 70.53 | 69.1 | +2.13% | 59389 | 77,698,200 | 5,428,266,802 |
| 2024-05-10 | 68.415 | 69.02 | 69.105 | 68.255 | +1.05% | 11258 | 13,974,400 | 960,317,741 |
| 2024-05-08 | 68.2 | 68.3 | 68.46 | 67.895 | +0.15% | 11373 | 10,444,800 | 712,961,016 |
| 2024-05-07 | 68.035 | 68.2 | 68.345 | 67.765 | +0.52% | 11481 | 11,825,800 | 804,825,151 |
| 2024-05-06 | 67.725 | 67.85 | 68.56 | 67.51 | +0.25% | 21525 | 26,158,000 | 1,781,495,786 |
| 2024-05-03 | 67.305 | 67.68 | 67.995 | 66.93 | +0.56% | 13530 | 16,702,100 | 1,127,022,096 |
| 2024-05-02 | 67.4 | 67.3 | 67.615 | 66.81 | -0.17% | 13489 | 12,614,900 | 847,347,735 |
| 2024-04-30 | 67.89 | 67.415 | 67.93 | 67.215 | -0.58% | 6637 | 6,201,100 | 418,056,805 |
| 2024-04-29 | 67.685 | 67.81 | 68.105 | 67.45 | +0.93% | 10525 | 12,503,700 | 848,371,147 |
| 2024-04-27 | 66.525 | 67.185 | 67.9 | 66.31 | +1.03% | 18686 | 28,085,900 | 1,888,149,066 |
| 2024-04-26 | 66.91 | 66.5 | 67.175 | 66.08 | -0.56% | 14889 | 16,501,600 | 1,097,807,629 |
| 2024-04-25 | 66.83 | 66.875 | 67.145 | 65.3 | +0.07% | 18575 | 25,003,000 | 1,662,372,447 |
| 2024-04-24 | 67.3 | 66.825 | 67.31 | 66.59 | -0.47% | 16224 | 16,365,400 | 1,094,977,341 |
| 2024-04-23 | 68.465 | 67.14 | 68.9 | 66.505 | -2.01% | 44497 | 70,961,400 | 4,781,698,321 |
| 2024-04-22 | 68.7 | 68.515 | 68.945 | 67.955 | -0.17% | 21179 | 28,618,900 | 1,958,811,731 |
| 2024-04-19 | 68.8 | 68.63 | 68.99 | 68.175 | -0.08% | 13352 | 19,505,800 | 1,336,392,162 |
| 2024-04-18 | 67.8 | 68.685 | 69 | 67.375 | +1.29% | 16674 | 24,165,900 | 1,648,907,636 |
| 2024-04-17 | 68.405 | 67.81 | 68.565 | 67.545 | -0.85% | 13912 | 13,313,400 | 904,717,482 |
| 2024-04-16 | 68.85 | 68.39 | 68.9 | 68.01 | -0.52% | 12970 | 16,130,300 | 1,103,164,972 |
| 2024-04-15 | 67.88 | 68.75 | 68.81 | 67.88 | +1.27% | 18288 | 21,468,300 | 1,470,335,480 |
| 2024-04-12 | 68.055 | 67.89 | 68.21 | 67.64 | -0.21% | 12265 | 14,016,000 | 952,022,413 |
| 2024-04-11 | 68.295 | 68.03 | 68.63 | 67.76 | -0.09% | 12884 | 15,312,100 | 1,044,328,666 |
| 2024-04-10 | 67.32 | 68.09 | 68.31 | 66.905 | +1.14% | 15705 | 19,480,400 | 1,320,989,292 |
| 2024-04-09 | 68.2 | 67.32 | 68.25 | 66.8 | -1.12% | 17686 | 27,457,100 | 1,854,411,451 |
| 2024-04-08 | 67.2 | 68.08 | 68.33 | 67.03 | +1.57% | 23394 | 34,283,500 | 2,328,294,260 |
| 2024-04-05 | 66.325 | 67.03 | 67.25 | 66.25 | +0.91% | 18035 | 17,564,200 | 1,172,764,458 |
| 2024-04-04 | 66.35 | 66.425 | 66.875 | 66.28 | +0.12% | 13628 | 16,349,400 | 1,088,910,389 |
| 2024-04-03 | 66.87 | 66.345 | 67.015 | 66.105 | -0.70% | 33668 | 21,324,000 | 1,417,483,887 |
| 2024-04-02 | 67.085 | 66.815 | 67.1 | 66.255 | -0.09% | 23351 | 27,521,800 | 1,834,121,308 |
| 2024-04-01 | 67.38 | 66.875 | 67.64 | 66.09 | -0.19% | 41936 | 53,859,200 | 3,597,838,828 |
| 2024-03-29 | 65.13 | 67 | 67 | 64.595 | +3.20% | 36398 | 63,664,100 | 4,194,883,687 |
| 2024-03-28 | 64.885 | 64.92 | 65.735 | 64.57 | +0.24% | 24136 | 27,310,800 | 1,780,179,460 |
| 2024-03-27 | 64.515 | 64.765 | 64.865 | 63.75 | +0.43% | 20791 | 26,034,200 | 1,677,302,981 |
| 2024-03-26 | 62.93 | 64.485 | 64.5 | 62.875 | +2.56% | 27402 | 39,836,100 | 2,542,350,876 |
| 2024-03-25 | 61.945 | 62.875 | 62.885 | 61.945 | +1.50% | 20039 | 25,143,300 | 1,569,656,946 |
| 2024-03-22 | 62.49 | 61.945 | 62.94 | 61.45 | -0.60% | 30157 | 50,000,900 | 3,120,103,908 |
| 2024-03-21 | 61.845 | 62.32 | 62.7 | 61.725 | +0.77% | 27811 | 43,684,900 | 2,720,391,748 |
| 2024-03-20 | 60.92 | 61.845 | 62.185 | 60.92 | +1.53% | 19277 | 34,284,000 | 2,116,359,540 |
| 2024-03-19 | 61.8 | 60.915 | 62.15 | 60.655 | -1.42% | 20839 | 31,483,800 | 1,936,963,439 |
| 2024-03-18 | 60.995 | 61.79 | 62 | 60.995 | +1.31% | 13168 | 20,524,500 | 1,263,996,828 |
| 2024-03-15 | 60.995 | 60.99 | 61.725 | 60.8 | -0.01% | 13307 | 17,386,700 | 1,066,344,902 |
| 2024-03-14 | 60.505 | 60.995 | 61.385 | 60.505 | +0.51% | 16733 | 21,428,100 | 1,306,892,340 |
| 2024-03-13 | 61.785 | 60.685 | 61.905 | 60.5 | -1.45% | 18160 | 22,753,600 | 1,388,902,358 |
| 2024-03-12 | 61.17 | 61.58 | 62 | 60.57 | +0.74% | 21612 | 25,129,000 | 1,541,413,613 |
| 2024-03-11 | 61.63 | 61.13 | 61.95 | 60.315 | -1.00% | 18058 | 22,792,100 | 1,395,621,973 |
| 2024-03-07 | 61.29 | 61.75 | 62.095 | 61.115 | +0.64% | 13439 | 18,089,300 | 1,113,724,284 |
| 2024-03-06 | 61.78 | 61.36 | 61.78 | 61.195 | -0.55% | 16586 | 21,932,800 | 1,348,053,749 |
| 2024-03-05 | 62.2 | 61.7 | 62.31 | 61.5 | -0.74% | 15022 | 17,940,200 | 1,110,697,548 |
| 2024-03-04 | 61.875 | 62.16 | 62.495 | 61.765 | +0.49% | 29939 | 27,738,000 | 1,723,962,609 |
| 2024-03-01 | 62.08 | 61.855 | 62.175 | 61.34 | -0.19% | 12875 | 19,520,600 | 1,205,604,561 |
| 2024-02-29 | 62.02 | 61.97 | 62.45 | 61.705 | -0.19% | 18013 | 22,348,700 | 1,389,475,685 |
| 2024-02-28 | 62.19 | 62.085 | 62.61 | 61.29 | -0.17% | 25352 | 40,936,600 | 2,544,401,778 |
| 2024-02-27 | 61.29 | 62.19 | 62.265 | 61.11 | +1.47% | 40625 | 41,098,300 | 2,543,802,256 |
| 2024-02-26 | 60.905 | 61.29 | 61.735 | 60.555 | +1.97% | 32780 | 45,476,400 | 2,784,257,897 |
| 2024-02-22 | 59.52 | 60.105 | 60.95 | 59.52 | +0.68% | 32756 | 40,585,600 | 2,452,271,052 |
| 2024-02-21 | 59.23 | 59.7 | 60.315 | 58.2 | +0.79% | 33267 | 44,869,500 | 2,663,291,234 |
| 2024-02-20 | 61.19 | 59.23 | 61.6 | 58.5 | -3.22% | 68915 | 89,304,500 | 5,355,513,297 |
| 2024-02-19 | 60.405 | 61.2 | 61.795 | 59.985 | +1.41% | 37493 | 50,858,000 | 3,115,045,981 |
| 2024-02-16 | 60.25 | 60.35 | 61.1 | 59.595 | +0.29% | 50343 | 70,743,700 | 4,272,703,147 |
| 2024-02-15 | 58.15 | 60.175 | 60.365 | 57.82 | +3.43% | 42475 | 75,650,300 | 4,502,338,384 |
| 2024-02-14 | 58.42 | 58.18 | 59.035 | 58.105 | -0.41% | 24456 | 32,728,100 | 1,919,534,502 |
| 2024-02-13 | 57.4 | 58.42 | 58.42 | 57.29 | +1.91% | 16873 | 26,289,300 | 1,523,068,446 |
| 2024-02-12 | 57.15 | 57.325 | 57.355 | 56.92 | +0.57% | 11711 | 18,037,000 | 1,030,657,652 |
| 2024-02-09 | 57.005 | 57 | 57.38 | 56.845 | -0.01% | 16477 | 18,691,100 | 1,068,616,187 |
| 2024-02-08 | 57.4 | 57.005 | 57.54 | 56.95 | -0.62% | 19425 | 25,240,700 | 1,444,670,723 |
| 2024-02-07 | 57.385 | 57.36 | 57.69 | 57.25 | -0.03% | 12819 | 15,332,200 | 881,539,678 |
| 2024-02-06 | 57.1 | 57.38 | 57.585 | 56.84 | +0.84% | 18267 | 25,842,800 | 1,478,885,887 |
| 2024-02-05 | 56.95 | 56.9 | 57.22 | 56.68 | -0.09% | 18728 | 25,511,400 | 1,453,355,989 |
| 2024-02-02 | 57.065 | 56.95 | 57.45 | 56.735 | +0.04% | 21279 | 27,644,000 | 1,576,845,964 |
| 2024-02-01 | 56.7 | 56.93 | 57.335 | 56.625 | +0.67% | 24315 | 32,903,000 | 1,876,256,030 |
| 2024-01-31 | 56.315 | 56.55 | 56.83 | 56.01 | +0.42% | 20062 | 24,267,400 | 1,367,807,340 |
| 2024-01-30 | 56.57 | 56.315 | 56.745 | 56.1 | -0.45% | 18473 | 17,193,300 | 969,404,013 |
| 2024-01-29 | 56.93 | 56.57 | 56.935 | 56.355 | -0.28% | 16316 | 17,188,500 | 973,703,170 |
| 2024-01-26 | 57 | 56.73 | 57.255 | 56.54 | -0.09% | 19439 | 20,980,900 | 1,193,535,755 |
| 2024-01-25 | 56.075 | 56.78 | 56.94 | 55.715 | +1.32% | 25133 | 29,027,700 | 1,640,762,646 |
| 2024-01-24 | 56 | 56.04 | 56.19 | 55.425 | -0.04% | 13147 | 15,953,300 | 891,088,990 |
| 2024-01-23 | 55.78 | 56.065 | 56.225 | 55.455 | +0.47% | 16939 | 19,884,100 | 1,111,817,814 |
| 2024-01-22 | 56.295 | 55.8 | 56.51 | 55.705 | -0.83% | 12319 | 14,600,000 | 817,894,827 |
| 2024-01-19 | 55.945 | 56.265 | 56.4 | 55.3 | +0.78% | 13988 | 17,214,700 | 963,669,210 |
| 2024-01-18 | 56.405 | 55.83 | 56.465 | 55.775 | -0.84% | 11775 | 14,712,000 | 824,903,090 |
| 2024-01-17 | 56.055 | 56.305 | 56.8 | 55.84 | +0.49% | 17675 | 20,703,100 | 1,168,685,894 |
| 2024-01-16 | 55 | 56.03 | 56.3 | 54.74 | +2.00% | 29617 | 38,722,700 | 2,156,791,825 |
| 2024-01-15 | 54.91 | 54.93 | 55.31 | 54.15 | -0.06% | 28126 | 31,562,900 | 1,731,335,919 |
| 2024-01-12 | 55.335 | 54.965 | 55.335 | 54.9 | -0.39% | 17037 | 26,182,600 | 1,441,524,953 |
| 2024-01-11 | 55.2 | 55.18 | 55.5 | 54.83 | -0.09% | 16915 | 23,381,500 | 1,290,784,494 |
| 2024-01-10 | 55.565 | 55.23 | 55.775 | 55.14 | -0.76% | 29374 | 30,586,500 | 1,696,433,377 |
| 2024-01-09 | 56.25 | 55.655 | 56.255 | 55.4 | -1.05% | 19243 | 23,406,200 | 1,304,556,369 |
| 2024-01-08 | 55.8 | 56.245 | 56.5 | 55.71 | +0.78% | 11245 | 14,648,500 | 821,701,436 |
| 2024-01-05 | 56.225 | 55.81 | 56.365 | 55.68 | -0.74% | 8441 | 9,424,800 | 527,222,413 |
| 2024-01-04 | 56 | 56.225 | 56.52 | 55.74 | +0.45% | 9721 | 10,552,200 | 593,060,387 |
| 2024-01-03 | 55.35 | 55.975 | 55.98 | 55.305 | 0.00% | 16558 | 16,461,300 | 916,280,491 |