Совкомбанк
SVCB
12.6 ₽ +1.04% ↑История котировок SVCB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 13.945 | 14.185 | 14.28 | 13.78 | +2.94% | 32306 | 37,009,600 | 524,617,874 |
| 2024-12-28 | 13.7 | 13.78 | 13.975 | 13.7 | +0.95% | 10967 | 32,446,600 | 449,206,257 |
| 2024-12-27 | 13.685 | 13.65 | 13.915 | 13.57 | -0.26% | 17890 | 33,450,500 | 458,890,518 |
| 2024-12-26 | 13.94 | 13.685 | 13.995 | 13.61 | -1.76% | 22369 | 30,072,600 | 416,818,316 |
| 2024-12-25 | 13.6 | 13.93 | 14.16 | 13.425 | +1.64% | 34508 | 104,920,400 | 1,445,250,634 |
| 2024-12-24 | 14.15 | 13.705 | 14.165 | 13.675 | -2.84% | 15208 | 37,380,700 | 518,929,113 |
| 2024-12-23 | 14.4 | 14.105 | 14.815 | 13.83 | -1.95% | 34534 | 105,098,200 | 1,503,963,982 |
| 2024-12-20 | 13.11 | 14.385 | 14.44 | 12.875 | +9.73% | 42798 | 170,708,300 | 2,360,083,322 |
| 2024-12-19 | 12.975 | 13.11 | 13.2 | 12.775 | +1.04% | 23018 | 77,101,700 | 999,576,498 |
| 2024-12-18 | 12.68 | 12.975 | 12.985 | 12.555 | +2.81% | 40648 | 163,442,000 | 2,084,199,879 |
| 2024-12-17 | 11.83 | 12.62 | 12.785 | 11.655 | +6.59% | 50253 | 195,582,700 | 2,419,656,898 |
| 2024-12-16 | 12.2 | 11.84 | 12.3 | 11.77 | -2.99% | 17281 | 40,966,500 | 490,698,142 |
| 2024-12-13 | 12.265 | 12.205 | 12.365 | 12.205 | -0.61% | 5176 | 11,572,500 | 141,947,858 |
| 2024-12-12 | 12.54 | 12.28 | 12.615 | 12.25 | -2.07% | 7085 | 14,856,700 | 184,676,424 |
| 2024-12-11 | 12.485 | 12.54 | 12.54 | 12.375 | +0.44% | 5096 | 17,526,900 | 218,608,675 |
| 2024-12-10 | 12.7 | 12.485 | 12.705 | 12.345 | -1.73% | 6846 | 14,416,200 | 180,172,663 |
| 2024-12-09 | 12.84 | 12.705 | 12.84 | 12.635 | +0.40% | 11556 | 19,178,100 | 244,006,972 |
| 2024-12-06 | 12.75 | 12.655 | 12.81 | 12.61 | -0.94% | 5864 | 13,523,100 | 171,649,280 |
| 2024-12-05 | 12.46 | 12.775 | 12.9 | 12.35 | +2.53% | 12034 | 26,173,400 | 330,689,540 |
| 2024-12-04 | 12.7 | 12.46 | 12.8 | 12.205 | -1.50% | 17698 | 30,082,800 | 378,510,849 |
| 2024-12-03 | 12.865 | 12.65 | 12.865 | 12.61 | -1.67% | 5902 | 13,293,400 | 168,716,590 |
| 2024-12-02 | 12.86 | 12.865 | 12.985 | 12.565 | +0.86% | 11835 | 34,310,900 | 438,740,557 |
| 2024-11-29 | 12.95 | 12.755 | 12.95 | 12.735 | -0.82% | 8797 | 21,684,500 | 279,137,107 |
| 2024-11-28 | 13.15 | 12.86 | 13.15 | 12.545 | -1.46% | 21655 | 37,134,300 | 476,145,937 |
| 2024-11-27 | 12.65 | 13.05 | 13.14 | 12.31 | +3.57% | 21327 | 52,039,100 | 663,649,575 |
| 2024-11-26 | 12.795 | 12.6 | 12.98 | 12.38 | -1.98% | 19487 | 54,922,300 | 697,112,308 |
| 2024-11-25 | 13.625 | 12.855 | 13.785 | 12.58 | -5.62% | 25150 | 81,651,600 | 1,059,993,828 |
| 2024-11-22 | 14.24 | 13.62 | 14.25 | 13.5 | -3.71% | 12401 | 30,775,900 | 424,151,253 |
| 2024-11-21 | 13.775 | 14.145 | 14.2 | 13.5 | +2.61% | 13969 | 36,703,800 | 504,583,396 |
| 2024-11-20 | 14.125 | 13.785 | 14.33 | 13.56 | -2.48% | 14766 | 46,117,800 | 645,076,514 |
| 2024-11-19 | 14.175 | 14.135 | 14.245 | 13.79 | -0.11% | 19837 | 69,897,300 | 982,585,149 |
| 2024-11-18 | 13.44 | 14.15 | 14.325 | 13.29 | +3.51% | 50091 | 120,047,700 | 1,683,731,469 |
| 2024-11-15 | 12.94 | 13.67 | 13.68 | 12.935 | +3.52% | 28840 | 66,897,900 | 895,012,451 |
| 2024-11-14 | 13.165 | 13.205 | 13.33 | 12.835 | +0.49% | 13803 | 34,291,900 | 448,360,916 |
| 2024-11-13 | 13.17 | 13.14 | 13.4 | 13.075 | +0.19% | 9541 | 24,670,000 | 326,759,659 |
| 2024-11-12 | 13.53 | 13.115 | 13.785 | 13.05 | -3.50% | 21842 | 44,341,600 | 593,930,592 |
| 2024-11-11 | 13.51 | 13.59 | 13.795 | 13.3 | +2.33% | 21292 | 63,135,800 | 856,161,796 |
| 2024-11-08 | 13.2 | 13.28 | 13.31 | 12.85 | +1.53% | 13223 | 40,518,600 | 531,165,634 |
| 2024-11-07 | 12.8 | 13.08 | 13.09 | 12.335 | +1.91% | 20854 | 40,777,600 | 517,200,507 |
| 2024-11-06 | 12.95 | 12.835 | 13.19 | 12.61 | +1.10% | 33797 | 47,625,800 | 614,764,835 |
| 2024-11-05 | 12.355 | 12.695 | 12.75 | 12.225 | +2.79% | 27298 | 26,441,200 | 330,659,642 |
| 2024-11-02 | 12.38 | 12.35 | 12.385 | 12.19 | +0.32% | 6202 | 11,188,000 | 137,224,710 |
| 2024-11-01 | 12.3 | 12.31 | 12.45 | 12.16 | 0.00% | 7898 | 16,004,400 | 196,705,651 |
| 2024-10-31 | 12.35 | 12.31 | 12.545 | 12.17 | -1.24% | 9155 | 21,624,600 | 266,432,928 |
| 2024-10-30 | 12.79 | 12.465 | 12.94 | 12.36 | -1.81% | 8600 | 21,602,700 | 272,444,059 |
| 2024-10-29 | 12.25 | 12.695 | 12.73 | 12.125 | +3.46% | 16483 | 53,876,600 | 670,378,336 |
| 2024-10-28 | 12.325 | 12.27 | 12.925 | 12.075 | -1.84% | 27634 | 81,856,900 | 1,020,528,806 |
| 2024-10-25 | 12.945 | 12.5 | 13.005 | 12.33 | -3.59% | 17202 | 39,706,200 | 501,541,752 |
| 2024-10-24 | 12.895 | 12.965 | 13.045 | 12.625 | +0.70% | 11509 | 19,534,700 | 249,916,307 |
| 2024-10-23 | 13.19 | 12.875 | 13.2 | 12.8 | -2.24% | 12386 | 22,826,800 | 294,368,615 |
| 2024-10-22 | 13.36 | 13.17 | 13.42 | 13.12 | -1.16% | 5164 | 7,698,600 | 102,112,401 |
| 2024-10-21 | 13.41 | 13.325 | 13.44 | 13.255 | -0.26% | 4620 | 6,159,700 | 82,338,269 |
| 2024-10-18 | 13.635 | 13.36 | 13.64 | 13.285 | -1.69% | 5009 | 10,839,000 | 145,412,388 |
| 2024-10-17 | 13.515 | 13.59 | 13.675 | 13.435 | +0.89% | 4895 | 8,709,400 | 117,936,420 |
| 2024-10-16 | 13.56 | 13.47 | 13.69 | 13.42 | -0.44% | 4243 | 8,157,100 | 110,511,858 |
| 2024-10-15 | 13.58 | 13.53 | 13.645 | 13.44 | -0.15% | 5539 | 13,453,200 | 182,637,487 |
| 2024-10-14 | 13.4 | 13.55 | 13.72 | 13.225 | +1.50% | 7509 | 16,798,900 | 226,865,000 |
| 2024-10-11 | 13.5 | 13.35 | 13.585 | 13.33 | -1.26% | 5920 | 8,605,600 | 115,579,645 |
| 2024-10-10 | 13.5 | 13.52 | 13.63 | 13.455 | +0.52% | 3683 | 6,628,900 | 89,643,772 |
| 2024-10-09 | 13.61 | 13.45 | 13.61 | 13.3 | -0.37% | 4959 | 11,376,800 | 153,048,843 |
| 2024-10-08 | 13.505 | 13.5 | 13.68 | 13.4 | 0.00% | 5254 | 10,568,000 | 142,875,852 |
| 2024-10-07 | 13.685 | 13.5 | 13.77 | 13.335 | -1.35% | 7419 | 16,253,000 | 221,363,837 |
| 2024-10-04 | 13.92 | 13.685 | 13.99 | 13.58 | -0.94% | 8743 | 28,765,600 | 393,827,421 |
| 2024-10-03 | 13.535 | 13.815 | 13.99 | 13.535 | +1.62% | 10053 | 21,302,900 | 293,563,439 |
| 2024-10-02 | 13.92 | 13.595 | 13.97 | 13.525 | -2.09% | 8728 | 19,353,200 | 266,487,771 |
| 2024-10-01 | 13.91 | 13.885 | 14.065 | 13.71 | -0.75% | 13818 | 38,924,800 | 539,844,457 |
| 2024-09-30 | 14.04 | 13.99 | 14.18 | 13.975 | -0.25% | 8025 | 26,845,200 | 376,562,887 |
| 2024-09-27 | 14.005 | 14.025 | 14.05 | 13.925 | +0.47% | 5332 | 20,800,400 | 291,309,700 |
| 2024-09-26 | 13.96 | 13.96 | 14.1 | 13.72 | -0.14% | 7724 | 16,128,600 | 225,195,958 |
| 2024-09-25 | 14.44 | 13.98 | 14.55 | 13.965 | -3.49% | 18991 | 46,942,700 | 669,692,130 |
| 2024-09-24 | 14.6 | 14.485 | 14.6 | 14.3 | -0.28% | 10839 | 21,196,400 | 306,229,590 |
| 2024-09-23 | 14.3 | 14.525 | 14.65 | 14.3 | +2.83% | 38662 | 32,890,100 | 476,240,201 |
| 2024-09-20 | 14 | 14.125 | 14.2 | 13.915 | +1.36% | 9012 | 22,687,500 | 319,567,796 |
| 2024-09-19 | 13.83 | 13.935 | 14.14 | 13.75 | +0.98% | 7554 | 16,293,300 | 228,138,948 |
| 2024-09-18 | 14.145 | 13.8 | 14.195 | 13.8 | -1.74% | 7286 | 13,088,500 | 182,590,902 |
| 2024-09-17 | 13.94 | 14.045 | 14.195 | 13.73 | +1.26% | 12751 | 30,928,900 | 431,911,611 |
| 2024-09-16 | 13.335 | 13.87 | 13.945 | 13.14 | +4.56% | 35425 | 41,741,600 | 570,380,509 |
| 2024-09-13 | 12.985 | 13.265 | 13.49 | 12.7 | +2.91% | 16207 | 39,994,700 | 521,497,992 |
| 2024-09-12 | 13.13 | 12.89 | 13.13 | 12.7 | -1.26% | 22092 | 38,023,000 | 489,535,051 |
| 2024-09-11 | 13.42 | 13.055 | 13.73 | 13.01 | -3.97% | 13249 | 34,727,800 | 462,109,034 |
| 2024-09-10 | 13.99 | 13.595 | 14.035 | 13.45 | -1.41% | 13180 | 23,840,000 | 325,994,373 |
| 2024-09-09 | 13.35 | 13.79 | 13.85 | 13.34 | +4.08% | 13049 | 25,420,700 | 345,325,257 |
| 2024-09-06 | 13.3 | 13.25 | 13.45 | 13.005 | +0.08% | 9425 | 12,569,100 | 165,797,990 |
| 2024-09-05 | 13.51 | 13.24 | 13.815 | 13.2 | -0.49% | 16750 | 28,567,100 | 385,900,310 |
| 2024-09-04 | 13.015 | 13.305 | 13.5 | 13.01 | +2.23% | 22390 | 30,716,600 | 405,958,229 |
| 2024-09-03 | 12.7 | 13.015 | 13.19 | 12.56 | +2.52% | 9559 | 19,097,400 | 245,466,164 |
| 2024-09-02 | 12.75 | 12.695 | 12.99 | 12.53 | -2.27% | 15084 | 26,348,900 | 334,391,625 |
| 2024-08-30 | 13.395 | 12.99 | 13.475 | 12.855 | -3.02% | 14514 | 21,284,900 | 278,309,296 |
| 2024-08-29 | 13.605 | 13.395 | 13.63 | 13.25 | -1.72% | 9159 | 19,037,700 | 255,335,978 |
| 2024-08-28 | 13.455 | 13.63 | 13.735 | 13.325 | +1.26% | 9213 | 21,240,800 | 287,083,073 |
| 2024-08-27 | 13.69 | 13.46 | 13.78 | 13.25 | -1.68% | 11439 | 22,283,000 | 299,632,987 |
| 2024-08-26 | 14 | 13.69 | 14.24 | 13.535 | +0.18% | 15033 | 39,480,900 | 541,236,322 |
| 2024-08-23 | 13.88 | 13.665 | 13.94 | 13.31 | -1.69% | 17758 | 37,411,000 | 506,761,022 |
| 2024-08-22 | 14.005 | 13.9 | 14.115 | 13.75 | -0.79% | 11068 | 27,553,900 | 384,674,758 |
| 2024-08-21 | 14.14 | 14.01 | 14.2 | 13.98 | -0.88% | 8626 | 19,780,200 | 277,269,816 |
| 2024-08-20 | 14.005 | 14.135 | 14.35 | 13.975 | +1.11% | 9077 | 21,621,500 | 304,946,604 |
| 2024-08-19 | 14.08 | 13.98 | 14.165 | 13.88 | -0.57% | 12460 | 29,555,100 | 413,850,771 |
| 2024-08-16 | 14.175 | 14.06 | 14.26 | 14.045 | -0.88% | 7480 | 14,828,600 | 209,466,081 |
| 2024-08-15 | 14.3 | 14.185 | 14.37 | 14.075 | -0.91% | 10659 | 22,333,300 | 317,192,214 |
| 2024-08-14 | 14.575 | 14.315 | 14.66 | 14.28 | -1.92% | 9114 | 10,960,000 | 158,747,396 |
| 2024-08-13 | 14.42 | 14.595 | 14.65 | 14.42 | +1.04% | 6439 | 10,882,700 | 157,708,058 |
| 2024-08-12 | 14.45 | 14.445 | 14.5 | 14.3 | +0.31% | 6739 | 10,572,900 | 152,366,810 |
| 2024-08-09 | 14.375 | 14.4 | 14.6 | 14.215 | +0.17% | 5314 | 10,120,300 | 146,428,899 |
| 2024-08-08 | 14.66 | 14.375 | 14.71 | 14.25 | -1.88% | 6680 | 11,095,800 | 160,910,035 |
| 2024-08-07 | 14.195 | 14.65 | 14.65 | 14.05 | +3.39% | 9483 | 19,829,100 | 284,912,296 |
| 2024-08-06 | 14.3 | 14.17 | 14.425 | 14.04 | +0.18% | 6765 | 13,021,700 | 184,890,559 |
| 2024-08-05 | 14.29 | 14.145 | 14.325 | 14 | -2.04% | 16039 | 29,967,300 | 422,573,801 |
| 2024-08-02 | 14.77 | 14.44 | 14.795 | 14.355 | -2.27% | 17278 | 24,575,100 | 356,947,560 |
| 2024-08-01 | 14.85 | 14.775 | 15.065 | 14.725 | -0.54% | 7148 | 16,773,100 | 250,466,272 |
| 2024-07-31 | 14.92 | 14.855 | 14.975 | 14.61 | -0.07% | 7160 | 15,559,800 | 229,900,918 |
| 2024-07-30 | 14.5 | 14.865 | 14.935 | 14.475 | +2.84% | 8542 | 17,387,600 | 256,979,039 |
| 2024-07-29 | 14.7 | 14.455 | 14.79 | 14.39 | -2.46% | 15895 | 29,606,500 | 430,085,499 |
| 2024-07-26 | 15.47 | 14.82 | 15.7 | 14.715 | -3.55% | 25733 | 59,258,600 | 896,091,718 |
| 2024-07-25 | 15.43 | 15.365 | 15.665 | 15.34 | +0.29% | 9801 | 20,525,700 | 317,971,622 |
| 2024-07-24 | 15.49 | 15.32 | 15.545 | 15.27 | -1.16% | 12102 | 17,558,900 | 270,723,025 |
| 2024-07-23 | 15.45 | 15.5 | 15.55 | 15.075 | -0.10% | 13091 | 32,628,000 | 500,409,951 |
| 2024-07-22 | 15.405 | 15.515 | 15.79 | 15.27 | +1.04% | 20295 | 54,406,700 | 845,866,320 |
| 2024-07-19 | 14.97 | 15.355 | 15.53 | 14.575 | +3.30% | 27923 | 63,539,000 | 962,919,074 |
| 2024-07-18 | 14.125 | 14.865 | 14.88 | 13.915 | +5.50% | 23329 | 59,999,200 | 870,404,215 |
| 2024-07-17 | 14.145 | 14.09 | 14.355 | 14 | -0.49% | 26524 | 40,439,800 | 574,451,376 |
| 2024-07-16 | 13.97 | 14.16 | 14.24 | 13.75 | +0.71% | 23670 | 68,351,100 | 953,576,724 |
| 2024-07-15 | 14.42 | 14.06 | 14.45 | 13.68 | -2.29% | 39843 | 96,074,400 | 1,345,457,300 |
| 2024-07-12 | 15.135 | 14.39 | 15.135 | 14.17 | -4.35% | 37704 | 77,553,800 | 1,117,586,314 |
| 2024-07-11 | 14.3 | 15.045 | 15.32 | 14.2 | +5.95% | 51460 | 129,039,600 | 1,921,124,635 |
| 2024-07-10 | 15 | 14.2 | 15.23 | 14.015 | -5.33% | 35149 | 58,592,100 | 863,468,751 |
| 2024-07-09 | 15.7 | 15 | 15.7 | 14.76 | -4.46% | 39289 | 73,776,900 | 1,113,143,528 |
| 2024-07-08 | 15.635 | 15.7 | 15.995 | 15.63 | -5.42% | 30311 | 49,756,100 | 786,505,613 |
| 2024-07-05 | 16.54 | 16.6 | 16.8 | 16.31 | +0.21% | 18051 | 32,186,200 | 533,755,217 |
| 2024-07-04 | 16.435 | 16.565 | 16.74 | 16.055 | +0.79% | 25584 | 52,401,400 | 858,726,723 |
| 2024-07-03 | 16.8 | 16.435 | 16.845 | 16.22 | -2.11% | 21393 | 30,806,300 | 508,785,966 |
| 2024-07-02 | 16.9 | 16.79 | 16.93 | 16.635 | -0.56% | 23971 | 24,393,400 | 408,770,176 |
| 2024-07-01 | 16.91 | 16.885 | 17.1 | 16.755 | -0.09% | 10053 | 17,955,600 | 302,730,040 |
| 2024-06-28 | 16.905 | 16.9 | 16.965 | 16.815 | -0.29% | 7290 | 8,847,600 | 149,472,607 |
| 2024-06-27 | 17.3 | 16.95 | 17.3 | 16.85 | -1.74% | 8367 | 12,942,200 | 219,847,450 |
| 2024-06-26 | 17.07 | 17.25 | 17.3 | 17.01 | +1.05% | 10134 | 13,614,200 | 233,870,653 |
| 2024-06-25 | 16.74 | 17.07 | 17.115 | 16.42 | +2.00% | 14843 | 23,875,300 | 399,128,085 |
| 2024-06-24 | 17 | 16.735 | 17.085 | 16.65 | -2.51% | 14508 | 26,557,800 | 446,823,701 |
| 2024-06-21 | 17.395 | 17.165 | 17.595 | 17.11 | -0.95% | 6319 | 9,245,900 | 159,922,628 |
| 2024-06-20 | 16.8 | 17.33 | 17.365 | 16.765 | +3.40% | 11967 | 17,881,500 | 305,086,530 |
| 2024-06-19 | 17.48 | 16.76 | 17.49 | 16.65 | -3.76% | 20788 | 29,135,200 | 495,200,629 |
| 2024-06-18 | 17.86 | 17.415 | 17.86 | 17.33 | -2.27% | 9297 | 16,836,200 | 295,583,551 |
| 2024-06-17 | 18.12 | 17.82 | 18.18 | 17.72 | -1.68% | 7505 | 9,767,100 | 175,221,680 |
| 2024-06-14 | 17.995 | 18.125 | 18.16 | 17.825 | +0.78% | 7366 | 12,050,500 | 216,812,082 |
| 2024-06-13 | 17 | 17.985 | 18.1 | 16.38 | +0.78% | 17712 | 25,486,700 | 447,702,366 |
| 2024-06-11 | 18.06 | 17.845 | 18.075 | 17.62 | -1.16% | 9101 | 13,646,800 | 243,124,051 |
| 2024-06-10 | 18.2 | 18.055 | 18.48 | 17.9 | -1.01% | 15382 | 19,900,100 | 362,528,710 |
| 2024-06-07 | 17.84 | 18.24 | 18.5 | 17.8 | +2.70% | 12869 | 22,270,700 | 404,487,644 |
| 2024-06-06 | 17.845 | 17.76 | 18.04 | 17.52 | -0.50% | 12732 | 15,151,900 | 268,863,736 |
| 2024-06-05 | 18.315 | 17.85 | 18.62 | 17.785 | -2.49% | 22629 | 38,290,600 | 697,101,067 |
| 2024-06-04 | 17.61 | 18.305 | 18.4 | 17.345 | +4.30% | 21203 | 38,365,700 | 691,553,914 |
| 2024-06-03 | 17.06 | 17.55 | 17.575 | 16.595 | +2.87% | 48796 | 46,890,800 | 803,123,006 |
| 2024-05-31 | 17.43 | 17.06 | 17.695 | 16.565 | -2.07% | 29278 | 46,494,700 | 797,639,243 |
| 2024-05-30 | 18.105 | 17.42 | 18.11 | 17.31 | -3.57% | 14495 | 20,742,100 | 366,861,150 |
| 2024-05-29 | 18.03 | 18.065 | 18.105 | 17.565 | +0.50% | 16554 | 27,444,700 | 488,061,344 |
| 2024-05-28 | 18.09 | 17.975 | 18.3 | 17.725 | +0.22% | 12380 | 19,116,600 | 346,587,749 |
| 2024-05-27 | 18.22 | 17.935 | 18.375 | 17.65 | -1.56% | 24155 | 36,127,200 | 646,904,774 |
| 2024-05-24 | 18.655 | 18.22 | 18.78 | 18.095 | -2.77% | 60415 | 30,363,200 | 555,917,378 |
| 2024-05-23 | 18.995 | 18.74 | 18.995 | 18.49 | -0.58% | 14764 | 19,598,300 | 366,665,850 |
| 2024-05-22 | 19.03 | 18.85 | 19.085 | 18.725 | -0.66% | 8215 | 11,257,500 | 212,867,040 |
| 2024-05-21 | 18.99 | 18.975 | 19.2 | 18.8 | +0.80% | 11570 | 14,972,600 | 283,567,267 |
| 2024-05-20 | 19.3 | 18.825 | 19.3 | 18.58 | -2.16% | 36307 | 40,621,900 | 767,251,744 |
| 2024-05-17 | 19.36 | 19.24 | 19.445 | 19.005 | -0.62% | 12323 | 19,859,500 | 382,401,012 |
| 2024-05-16 | 19.38 | 19.36 | 19.65 | 18.8 | -2.32% | 63284 | 126,112,700 | 2,429,517,600 |
| 2024-05-15 | 19.795 | 19.82 | 19.965 | 19.4 | +0.10% | 30739 | 50,192,700 | 991,631,524 |
| 2024-05-14 | 20.34 | 19.8 | 20.495 | 19.715 | -1.98% | 56146 | 63,717,000 | 1,282,856,793 |
| 2024-05-13 | 19.9 | 20.2 | 20.245 | 19.875 | +2.56% | 39752 | 52,600,500 | 1,057,447,000 |
| 2024-05-10 | 19.235 | 19.695 | 19.71 | 19.195 | +2.36% | 16343 | 27,182,600 | 531,314,653 |
| 2024-05-08 | 18.8 | 19.24 | 19.29 | 18.55 | +3.16% | 17797 | 30,784,400 | 587,807,348 |
| 2024-05-07 | 18.265 | 18.65 | 18.89 | 18.22 | +2.11% | 16518 | 27,636,900 | 512,752,893 |
| 2024-05-06 | 18.515 | 18.265 | 18.545 | 18.225 | -1.85% | 20143 | 22,266,600 | 408,397,468 |
| 2024-05-03 | 19 | 18.61 | 19 | 18.035 | -1.72% | 49338 | 79,383,100 | 1,461,812,371 |
| 2024-05-02 | 19.03 | 18.935 | 19.065 | 18.875 | -0.60% | 6863 | 6,828,800 | 129,624,208 |
| 2024-04-30 | 19.18 | 19.05 | 19.18 | 19.02 | -0.52% | 3355 | 5,303,000 | 101,191,603 |
| 2024-04-29 | 19.14 | 19.15 | 19.175 | 19.015 | +0.05% | 4285 | 5,671,500 | 108,245,949 |
| 2024-04-27 | 19.085 | 19.14 | 19.25 | 19.045 | +0.34% | 6121 | 11,597,300 | 222,157,425 |
| 2024-04-26 | 19.07 | 19.075 | 19.19 | 19 | +0.03% | 7752 | 12,909,700 | 246,707,377 |
| 2024-04-25 | 19.055 | 19.07 | 19.145 | 18.92 | +0.18% | 5524 | 10,165,200 | 193,203,538 |
| 2024-04-24 | 18.99 | 19.035 | 19.115 | 18.84 | +0.26% | 7582 | 11,485,100 | 218,205,531 |
| 2024-04-23 | 19.185 | 18.985 | 19.25 | 18.92 | -0.73% | 8859 | 13,243,500 | 252,499,580 |
| 2024-04-22 | 19.17 | 19.125 | 19.4 | 19.035 | -0.21% | 10068 | 16,949,100 | 326,231,983 |
| 2024-04-19 | 19.1 | 19.165 | 19.19 | 18.94 | +0.45% | 7413 | 10,629,000 | 203,057,481 |
| 2024-04-18 | 19.12 | 19.08 | 19.15 | 18.86 | -0.34% | 12908 | 16,485,900 | 313,238,526 |
| 2024-04-17 | 19.37 | 19.145 | 19.37 | 19.1 | -0.65% | 8769 | 10,991,300 | 210,771,277 |
| 2024-04-16 | 19.455 | 19.27 | 19.49 | 19.225 | -0.72% | 8436 | 10,446,300 | 201,889,436 |
| 2024-04-15 | 19.3 | 19.41 | 19.615 | 19.25 | +0.94% | 13572 | 21,926,800 | 426,382,036 |
| 2024-04-12 | 19.285 | 19.23 | 19.445 | 19.16 | -0.29% | 13569 | 20,158,400 | 388,839,618 |
| 2024-04-11 | 19.58 | 19.285 | 19.68 | 19.21 | -1.33% | 13725 | 20,254,300 | 393,412,229 |
| 2024-04-10 | 19.695 | 19.545 | 19.95 | 19.42 | -0.71% | 13173 | 26,101,900 | 512,098,473 |
| 2024-04-09 | 20.02 | 19.685 | 20.02 | 19.505 | -1.62% | 16679 | 31,837,300 | 628,193,702 |
| 2024-04-08 | 20 | 20.01 | 20.05 | 19.86 | +0.15% | 10234 | 16,881,600 | 337,370,075 |
| 2024-04-05 | 20.05 | 19.98 | 20.17 | 19.815 | -0.35% | 14716 | 19,276,900 | 386,274,399 |
| 2024-04-04 | 20.255 | 20.05 | 20.26 | 19.955 | -1.01% | 13128 | 25,923,800 | 520,909,903 |
| 2024-04-03 | 19.78 | 20.255 | 20.3 | 19.71 | +2.51% | 59210 | 96,927,200 | 1,945,060,538 |
| 2024-04-02 | 19.91 | 19.76 | 19.95 | 19.58 | -0.73% | 14593 | 28,718,100 | 567,655,855 |
| 2024-04-01 | 19.3 | 19.905 | 20 | 19.3 | +2.87% | 35580 | 86,280,800 | 1,701,575,638 |
| 2024-03-29 | 18.97 | 19.35 | 19.445 | 18.97 | +2.08% | 20741 | 47,889,700 | 923,972,577 |
| 2024-03-28 | 18.965 | 18.955 | 18.98 | 18.81 | +0.08% | 7440 | 13,051,200 | 246,509,791 |
| 2024-03-27 | 19.05 | 18.94 | 19.085 | 18.77 | -0.47% | 6648 | 12,169,600 | 230,589,603 |
| 2024-03-26 | 18.91 | 19.03 | 19.175 | 18.88 | +0.66% | 8391 | 17,292,700 | 328,845,889 |
| 2024-03-25 | 18.77 | 18.905 | 19 | 18.655 | +0.61% | 10809 | 21,496,100 | 405,273,803 |
| 2024-03-22 | 19.155 | 18.79 | 19.225 | 18.45 | -1.62% | 16863 | 38,661,700 | 728,016,566 |
| 2024-03-21 | 18.95 | 19.1 | 19.115 | 18.815 | +1.25% | 8252 | 17,555,600 | 333,678,808 |
| 2024-03-20 | 19.125 | 18.865 | 19.165 | 18.735 | -1.02% | 12993 | 24,715,200 | 468,651,734 |
| 2024-03-19 | 19.3 | 19.06 | 19.44 | 18.8 | -1.35% | 17545 | 38,955,700 | 748,416,732 |
| 2024-03-18 | 19.06 | 19.32 | 19.47 | 18.65 | +1.85% | 21760 | 55,892,200 | 1,066,326,335 |
| 2024-03-15 | 19.225 | 18.97 | 19.295 | 18.86 | -0.32% | 17871 | 35,708,000 | 680,740,682 |
| 2024-03-14 | 19.18 | 19.03 | 19.225 | 18.66 | -0.76% | 20669 | 45,681,800 | 864,056,605 |
| 2024-03-13 | 19.265 | 19.175 | 19.44 | 19.1 | -0.21% | 12863 | 28,328,500 | 545,799,653 |
| 2024-03-12 | 19.45 | 19.215 | 19.45 | 18.6 | -0.95% | 19756 | 45,409,900 | 869,923,380 |
| 2024-03-11 | 19.695 | 19.4 | 19.77 | 18.58 | -0.97% | 23874 | 49,216,400 | 960,012,000 |
| 2024-03-07 | 19.62 | 19.59 | 19.815 | 19.5 | +0.13% | 24289 | 56,524,200 | 1,110,011,860 |
| 2024-03-06 | 19.35 | 19.565 | 19.695 | 19.155 | +1.48% | 34775 | 74,222,000 | 1,445,899,244 |
| 2024-03-05 | 19.2 | 19.28 | 19.33 | 18.92 | +0.57% | 15842 | 33,942,000 | 649,390,562 |
| 2024-03-04 | 19.385 | 19.17 | 19.48 | 18.92 | -0.57% | 40774 | 96,795,200 | 1,860,515,145 |
| 2024-03-01 | 18.475 | 19.28 | 19.3 | 18.475 | +4.36% | 59619 | 158,723,800 | 3,013,897,230 |
| 2024-02-29 | 18.32 | 18.475 | 18.58 | 18.225 | +1.04% | 18324 | 38,746,400 | 713,405,724 |
| 2024-02-28 | 18.525 | 18.285 | 18.525 | 18.07 | -1.03% | 17988 | 28,203,200 | 516,115,866 |
| 2024-02-27 | 18.76 | 18.475 | 18.76 | 18.25 | -0.91% | 14375 | 33,259,300 | 614,607,980 |
| 2024-02-26 | 18.3 | 18.645 | 18.78 | 18.27 | +2.61% | 23406 | 52,137,800 | 966,785,285 |
| 2024-02-22 | 18.2 | 18.17 | 18.35 | 18.005 | -0.11% | 18118 | 39,798,400 | 723,790,012 |
| 2024-02-21 | 18.2 | 18.19 | 18.45 | 17.7 | -0.33% | 37096 | 84,738,500 | 1,530,854,465 |
| 2024-02-20 | 18.865 | 18.25 | 19.15 | 17.67 | -3.18% | 57929 | 138,571,800 | 2,562,280,900 |
| 2024-02-19 | 18.575 | 18.85 | 18.86 | 17.8 | +7.84% | 92406 | 221,001,600 | 4,054,226,468 |
| 2024-02-16 | 17.6 | 17.48 | 17.875 | 17.285 | -0.17% | 30662 | 72,599,400 | 1,281,327,429 |
| 2024-02-15 | 17.585 | 17.51 | 17.76 | 17.2 | -0.17% | 18614 | 39,025,000 | 681,068,932 |
| 2024-02-14 | 17.9 | 17.54 | 17.955 | 17.445 | -1.46% | 16080 | 31,862,700 | 565,209,645 |
| 2024-02-13 | 17.25 | 17.8 | 17.97 | 17.22 | +3.43% | 36380 | 87,905,900 | 1,555,198,473 |
| 2024-02-12 | 17.4 | 17.21 | 17.48 | 16.855 | -0.84% | 29387 | 55,526,300 | 948,181,863 |
| 2024-02-09 | 18.3 | 17.355 | 18.3 | 17.07 | -3.90% | 55584 | 113,769,800 | 1,979,656,640 |
| 2024-02-08 | 17.795 | 18.06 | 18.94 | 17.78 | +2.09% | 92577 | 263,518,900 | 4,827,177,952 |
| 2024-02-07 | 16.07 | 17.69 | 18.25 | 16.065 | +10.12% | 123610 | 347,733,900 | 6,080,004,820 |
| 2024-02-06 | 15.445 | 16.065 | 16.165 | 15.415 | +4.28% | 25708 | 61,259,500 | 967,924,639 |
| 2024-02-05 | 15.37 | 15.405 | 15.475 | 15.22 | +0.69% | 10642 | 27,669,400 | 425,044,360 |
| 2024-02-02 | 15.34 | 15.3 | 15.4 | 15.02 | -0.26% | 17102 | 30,495,100 | 463,407,325 |
| 2024-02-01 | 15.56 | 15.34 | 15.67 | 15.315 | -0.81% | 13727 | 27,503,500 | 426,278,785 |
| 2024-01-31 | 15.42 | 15.465 | 15.835 | 15.235 | +1.21% | 25712 | 64,351,200 | 1,000,534,935 |
| 2024-01-30 | 15.105 | 15.28 | 15.6 | 15.05 | +1.53% | 28228 | 68,644,700 | 1,053,751,167 |
| 2024-01-29 | 15 | 15.05 | 15.165 | 14.875 | +0.57% | 13040 | 25,012,600 | 375,609,616 |
| 2024-01-26 | 15.13 | 14.965 | 15.34 | 14.83 | -0.07% | 18849 | 41,773,600 | 631,821,221 |
| 2024-01-25 | 14.88 | 14.975 | 15.19 | 14.6 | +1.32% | 20008 | 45,665,400 | 680,953,517 |
| 2024-01-24 | 14.97 | 14.78 | 15.59 | 14.66 | -0.77% | 62427 | 164,047,600 | 2,490,609,054 |
| 2024-01-23 | 14.1 | 14.895 | 14.95 | 13.935 | +7.16% | 44836 | 132,442,400 | 1,910,239,537 |
| 2024-01-22 | 13.71 | 13.9 | 14.045 | 13.635 | +1.46% | 9211 | 24,588,100 | 340,599,484 |
| 2024-01-19 | 13.765 | 13.7 | 13.78 | 13.5 | 0.00% | 8269 | 13,604,100 | 186,094,079 |
| 2024-01-18 | 13.9 | 13.7 | 13.9 | 13.7 | -1.08% | 4997 | 9,904,100 | 136,548,027 |
| 2024-01-17 | 13.795 | 13.85 | 13.9 | 13.63 | +0.69% | 7182 | 15,155,000 | 209,337,893 |
| 2024-01-16 | 13.805 | 13.755 | 13.86 | 13.56 | -0.36% | 11664 | 20,835,400 | 285,187,703 |
| 2024-01-15 | 13.85 | 13.805 | 13.96 | 13.76 | -0.04% | 8559 | 13,083,600 | 181,283,926 |
| 2024-01-12 | 14 | 13.81 | 14.08 | 13.705 | -1.32% | 13826 | 23,023,400 | 318,222,544 |
| 2024-01-11 | 14.34 | 13.995 | 14.34 | 13.7 | -1.44% | 11840 | 24,124,100 | 337,538,875 |
| 2024-01-10 | 14.19 | 14.2 | 14.4 | 14.135 | +0.35% | 9451 | 20,891,800 | 297,238,354 |
| 2024-01-09 | 14.39 | 14.15 | 14.39 | 14.105 | -1.15% | 10713 | 12,704,800 | 180,605,762 |
| 2024-01-08 | 14.18 | 14.315 | 14.46 | 14.135 | +0.92% | 7368 | 13,652,800 | 196,135,180 |
| 2024-01-05 | 14.195 | 14.185 | 14.3 | 14.05 | +0.21% | 4268 | 6,228,600 | 88,174,314 |
| 2024-01-04 | 14.5 | 14.155 | 14.5 | 14.045 | -0.63% | 6468 | 9,865,300 | 140,108,906 |
| 2024-01-03 | 13.71 | 14.245 | 14.3 | 13.71 | 0.00% | 9453 | 15,686,700 | 220,245,329 |