Светофор
SVET
11.94 ₽ -0.67% ↓История котировок SVET
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 16.6 | 17.2 | 17.35 | 16.5 | +3.61% | 1347 | 299,102 | 5,075,414 |
| 2024-12-28 | 16.75 | 16.6 | 16.95 | 16.45 | -0.90% | 1707 | 332,307 | 5,529,176 |
| 2024-12-27 | 17.5 | 16.75 | 17.5 | 16.3 | -3.18% | 2558 | 337,714 | 5,699,668 |
| 2024-12-26 | 17.1 | 17.3 | 18.5 | 16.85 | +1.76% | 3505 | 1,159,955 | 20,416,734 |
| 2024-12-25 | 16.35 | 17 | 17.9 | 16.1 | +3.98% | 4060 | 1,443,542 | 24,579,360 |
| 2024-12-24 | 16.35 | 16.35 | 16.6 | 16 | 0.00% | 886 | 221,931 | 3,600,572 |
| 2024-12-23 | 16.8 | 16.35 | 17.15 | 16.05 | 0.00% | 2067 | 721,327 | 11,915,410 |
| 2024-12-20 | 15.9 | 16.35 | 16.8 | 15.85 | +3.15% | 1725 | 509,479 | 8,338,663 |
| 2024-12-19 | 16.2 | 15.85 | 16.85 | 15.75 | -1.25% | 1516 | 201,857 | 3,266,180 |
| 2024-12-18 | 15.9 | 16.05 | 16.1 | 15.45 | +1.26% | 1466 | 51,152 | 809,886 |
| 2024-12-17 | 16.2 | 15.85 | 16.65 | 15.35 | -1.86% | 2001 | 143,212 | 2,282,058 |
| 2024-12-16 | 15.95 | 16.15 | 16.8 | 15.25 | +1.25% | 2043 | 246,838 | 3,963,042 |
| 2024-12-13 | 16.05 | 15.95 | 16.2 | 15.7 | -0.62% | 1445 | 45,275 | 719,326 |
| 2024-12-12 | 16.5 | 16.05 | 16.6 | 15.9 | -2.43% | 1437 | 104,929 | 1,702,267 |
| 2024-12-11 | 16.6 | 16.45 | 16.65 | 16.15 | -0.30% | 766 | 30,423 | 498,849 |
| 2024-12-10 | 16.8 | 16.5 | 16.8 | 16.4 | -1.20% | 805 | 63,111 | 1,043,552 |
| 2024-12-09 | 16.9 | 16.7 | 17.25 | 16.45 | -0.89% | 1336 | 277,612 | 4,644,725 |
| 2024-12-06 | 17 | 16.85 | 18.6 | 16.55 | -0.30% | 2077 | 765,496 | 13,216,682 |
| 2024-12-05 | 16.85 | 16.9 | 17 | 16.8 | +0.60% | 1772 | 35,657 | 602,428 |
| 2024-12-04 | 16.95 | 16.8 | 17.1 | 16.75 | -0.30% | 1014 | 143,082 | 2,419,239 |
| 2024-12-03 | 17 | 16.85 | 17.2 | 16.8 | -0.88% | 602 | 173,504 | 2,921,133 |
| 2024-12-02 | 17.05 | 17 | 17.3 | 16.3 | -0.29% | 936 | 279,347 | 4,737,550 |
| 2024-11-29 | 16.9 | 17.05 | 17.4 | 16.55 | +0.89% | 810 | 153,900 | 2,611,815 |
| 2024-11-28 | 17.45 | 16.9 | 17.85 | 16.4 | -3.15% | 1291 | 187,598 | 3,189,090 |
| 2024-11-27 | 16.85 | 17.45 | 17.7 | 16.6 | +0.87% | 1050 | 126,690 | 2,162,465 |
| 2024-11-26 | 17.5 | 17.3 | 18 | 15.1 | -0.57% | 2066 | 386,080 | 6,390,731 |
| 2024-11-25 | 18.15 | 17.4 | 18.2 | 17 | -3.33% | 867 | 187,273 | 3,273,304 |
| 2024-11-22 | 18.2 | 18 | 18.7 | 17.7 | -0.83% | 561 | 75,950 | 1,376,883 |
| 2024-11-21 | 18.55 | 18.15 | 18.9 | 18.05 | -2.16% | 556 | 133,083 | 2,427,928 |
| 2024-11-20 | 17.45 | 18.55 | 19.3 | 17.2 | +7.23% | 1341 | 449,936 | 8,343,167 |
| 2024-11-19 | 17.85 | 17.3 | 18 | 17.15 | -2.54% | 785 | 217,039 | 3,793,848 |
| 2024-11-18 | 17.8 | 17.75 | 18.05 | 17.05 | -0.56% | 639 | 97,524 | 1,724,313 |
| 2024-11-15 | 17.75 | 17.85 | 18.2 | 17.7 | +0.56% | 515 | 95,110 | 1,707,246 |
| 2024-11-14 | 18.05 | 17.75 | 18.1 | 17.4 | -1.11% | 696 | 132,996 | 2,365,169 |
| 2024-11-13 | 18 | 17.95 | 18.2 | 17.9 | -0.28% | 475 | 76,321 | 1,376,170 |
| 2024-11-12 | 18.2 | 18 | 18.55 | 17.85 | -1.10% | 902 | 127,106 | 2,312,875 |
| 2024-11-11 | 17.95 | 18.2 | 18.75 | 17.75 | +2.25% | 1209 | 312,310 | 5,694,320 |
| 2024-11-08 | 17.15 | 17.8 | 18.7 | 17.15 | +4.09% | 1768 | 400,129 | 7,149,519 |
| 2024-11-07 | 17 | 17.1 | 17.5 | 16.95 | +1.18% | 926 | 168,681 | 2,902,295 |
| 2024-11-06 | 16.95 | 16.9 | 19.2 | 16.9 | 0.00% | 2970 | 662,403 | 11,772,852 |
| 2024-11-05 | 17 | 16.9 | 17.1 | 16.7 | -0.59% | 729 | 65,949 | 1,113,736 |
| 2024-11-02 | 16.9 | 17 | 17.05 | 16.5 | +0.89% | 1218 | 164,801 | 2,759,527 |
| 2024-11-01 | 17.1 | 16.85 | 17.25 | 16.55 | -1.46% | 1396 | 201,754 | 3,388,942 |
| 2024-10-31 | 17.75 | 17.1 | 17.75 | 16.7 | -3.39% | 1487 | 252,058 | 4,324,186 |
| 2024-10-30 | 17.15 | 17.7 | 18 | 17 | +2.31% | 1414 | 185,482 | 3,242,620 |
| 2024-10-29 | 17.5 | 17.3 | 17.8 | 16.85 | -1.14% | 1923 | 175,925 | 3,038,958 |
| 2024-10-28 | 17.7 | 17.5 | 17.8 | 17.25 | -0.57% | 1174 | 142,404 | 2,502,057 |
| 2024-10-25 | 18.05 | 17.6 | 18.2 | 17.5 | -2.22% | 1573 | 189,055 | 3,373,362 |
| 2024-10-24 | 18.3 | 18 | 18.3 | 17.55 | -1.10% | 1458 | 117,144 | 2,093,539 |
| 2024-10-23 | 18.55 | 18.2 | 18.8 | 17.7 | -1.62% | 1393 | 284,137 | 5,154,530 |
| 2024-10-22 | 19 | 18.5 | 19.05 | 18.4 | -2.12% | 794 | 131,074 | 2,449,437 |
| 2024-10-21 | 19.1 | 18.9 | 19.25 | 18.85 | -1.05% | 644 | 84,629 | 1,613,324 |
| 2024-10-18 | 19.25 | 19.1 | 19.4 | 19.05 | -1.04% | 558 | 55,831 | 1,068,702 |
| 2024-10-17 | 19.45 | 19.3 | 19.55 | 19.2 | -0.52% | 536 | 66,990 | 1,300,540 |
| 2024-10-16 | 19.7 | 19.4 | 19.9 | 19.15 | -0.51% | 852 | 186,284 | 3,656,033 |
| 2024-10-15 | 19.5 | 19.5 | 19.7 | 19.1 | 0.00% | 752 | 113,608 | 2,206,222 |
| 2024-10-14 | 19.3 | 19.5 | 19.7 | 19 | +1.83% | 694 | 140,877 | 2,734,292 |
| 2024-10-11 | 19.35 | 19.15 | 19.35 | 18.7 | -0.26% | 857 | 138,402 | 2,635,778 |
| 2024-10-10 | 19.4 | 19.2 | 20.2 | 19 | -1.03% | 1203 | 288,434 | 5,626,112 |
| 2024-10-09 | 19.4 | 19.4 | 19.65 | 19.3 | 0.00% | 511 | 41,949 | 817,238 |
| 2024-10-08 | 19.9 | 19.4 | 20 | 19.2 | -2.27% | 1036 | 162,207 | 3,177,593 |
| 2024-10-07 | 20.65 | 19.85 | 20.85 | 19.5 | -3.64% | 1080 | 200,359 | 4,016,044 |
| 2024-10-04 | 20.85 | 20.6 | 21.45 | 20.4 | +0.49% | 1043 | 190,720 | 3,989,238 |
| 2024-10-03 | 20.7 | 20.5 | 20.75 | 20.1 | 0.00% | 621 | 109,794 | 2,244,224 |
| 2024-10-02 | 20.65 | 20.5 | 20.95 | 20.5 | -0.49% | 771 | 66,100 | 1,373,515 |
| 2024-10-01 | 21.25 | 20.6 | 21.25 | 20.15 | -2.37% | 1763 | 240,510 | 4,967,587 |
| 2024-09-30 | 21.35 | 21.1 | 21.9 | 20.95 | -1.63% | 1256 | 278,099 | 5,942,757 |
| 2024-09-27 | 21.55 | 21.45 | 22.35 | 21.15 | -0.46% | 1230 | 279,713 | 6,062,599 |
| 2024-09-26 | 21.7 | 21.55 | 21.9 | 21.3 | +0.47% | 664 | 115,536 | 2,496,435 |
| 2024-09-25 | 21.05 | 21.45 | 22.3 | 20.95 | +2.39% | 1937 | 626,865 | 13,656,194 |
| 2024-09-24 | 21.4 | 20.95 | 21.8 | 20.6 | -2.33% | 1523 | 286,781 | 6,072,389 |
| 2024-09-23 | 20.2 | 21.45 | 22.65 | 20.2 | +5.67% | 2954 | 806,709 | 17,452,291 |
| 2024-09-20 | 20.2 | 20.3 | 21.5 | 20.2 | +1.00% | 1567 | 251,740 | 5,222,589 |
| 2024-09-19 | 18.85 | 20.1 | 22.85 | 18.85 | +6.91% | 6193 | 1,447,134 | 30,630,963 |
| 2024-09-18 | 18.7 | 18.8 | 19.3 | 18.5 | +0.53% | 760 | 104,728 | 1,983,378 |
| 2024-09-17 | 19.1 | 18.7 | 19.3 | 18.35 | +0.81% | 767 | 98,990 | 1,854,559 |
| 2024-09-16 | 18.3 | 18.55 | 19.45 | 18.15 | +1.37% | 1303 | 190,113 | 3,564,391 |
| 2024-09-13 | 18.35 | 18.3 | 18.55 | 17.4 | -0.27% | 728 | 101,917 | 1,844,720 |
| 2024-09-12 | 18.25 | 18.35 | 18.55 | 17.5 | +0.55% | 715 | 51,259 | 926,312 |
| 2024-09-11 | 18.25 | 18.25 | 18.7 | 18.1 | 0.00% | 829 | 111,637 | 2,056,349 |
| 2024-09-10 | 17.95 | 18.25 | 18.4 | 17.6 | +2.53% | 1123 | 195,349 | 3,525,847 |
| 2024-09-09 | 17.9 | 17.8 | 18.2 | 17.4 | 0.00% | 1613 | 213,400 | 3,791,136 |
| 2024-09-06 | 18.35 | 17.8 | 18.65 | 17.2 | -2.47% | 2875 | 342,071 | 6,096,304 |
| 2024-09-05 | 18.7 | 18.25 | 19.15 | 18.1 | -2.14% | 1078 | 130,897 | 2,448,782 |
| 2024-09-04 | 18.3 | 18.65 | 18.85 | 18.25 | +1.91% | 649 | 67,175 | 1,250,602 |
| 2024-09-03 | 18.4 | 18.3 | 19 | 18.25 | +0.27% | 889 | 44,480 | 822,212 |
| 2024-09-02 | 18.9 | 18.25 | 19.65 | 18.2 | -3.18% | 1698 | 88,649 | 1,672,931 |
| 2024-08-30 | 19.65 | 18.85 | 19.95 | 18.2 | -4.07% | 1542 | 183,079 | 3,429,586 |
| 2024-08-29 | 19.5 | 19.65 | 19.85 | 19.2 | +1.29% | 428 | 38,543 | 753,929 |
| 2024-08-28 | 19.5 | 19.4 | 19.6 | 18.65 | -0.51% | 1280 | 77,440 | 1,483,452 |
| 2024-08-27 | 19.95 | 19.5 | 20.4 | 19.4 | -2.01% | 889 | 87,473 | 1,733,180 |
| 2024-08-26 | 19.7 | 19.9 | 20.5 | 19.55 | +2.05% | 888 | 83,724 | 1,677,860 |
| 2024-08-23 | 20 | 19.5 | 20.35 | 19.15 | -2.01% | 1361 | 116,093 | 2,269,768 |
| 2024-08-22 | 20.65 | 19.9 | 20.75 | 19.8 | -3.86% | 1400 | 265,719 | 5,354,196 |
| 2024-08-21 | 20.55 | 20.7 | 21.05 | 20.15 | +1.22% | 1726 | 100,748 | 2,080,075 |
| 2024-08-20 | 20.65 | 20.45 | 20.9 | 20.35 | -0.73% | 1030 | 39,260 | 810,932 |
| 2024-08-19 | 20.4 | 20.6 | 21.45 | 20.4 | +1.23% | 1584 | 430,638 | 8,967,879 |
| 2024-08-16 | 21 | 20.35 | 21.3 | 20 | -3.10% | 1350 | 170,652 | 3,506,452 |
| 2024-08-15 | 20.9 | 21 | 21.25 | 20.75 | +0.72% | 701 | 65,377 | 1,373,872 |
| 2024-08-14 | 20.9 | 20.85 | 21.3 | 20.65 | -0.24% | 1059 | 110,482 | 2,315,484 |
| 2024-08-13 | 20.8 | 20.9 | 21.2 | 20.5 | +0.48% | 1634 | 133,311 | 2,776,670 |
| 2024-08-12 | 21.15 | 20.8 | 21.2 | 20.5 | -1.19% | 1136 | 118,024 | 2,446,336 |
| 2024-08-09 | 21.25 | 21.05 | 21.35 | 21.05 | -0.47% | 417 | 24,227 | 513,092 |
| 2024-08-08 | 21.3 | 21.15 | 21.55 | 21.15 | -1.40% | 582 | 22,564 | 481,158 |
| 2024-08-07 | 21.15 | 21.45 | 21.65 | 21 | +1.42% | 743 | 77,807 | 1,651,396 |
| 2024-08-06 | 20.95 | 21.15 | 21.35 | 20.8 | +0.95% | 857 | 110,526 | 2,327,956 |
| 2024-08-05 | 21.8 | 20.95 | 21.95 | 20.4 | -3.90% | 1617 | 231,442 | 4,914,634 |
| 2024-08-02 | 21.9 | 21.8 | 22.1 | 21.6 | -0.46% | 710 | 29,066 | 634,375 |
| 2024-08-01 | 21.85 | 21.9 | 22 | 21.4 | +0.46% | 769 | 78,056 | 1,691,307 |
| 2024-07-31 | 21.65 | 21.8 | 21.85 | 21.5 | +0.69% | 399 | 20,132 | 438,210 |
| 2024-07-30 | 21.35 | 21.65 | 21.75 | 21.1 | +1.41% | 919 | 85,450 | 1,833,547 |
| 2024-07-29 | 22 | 21.35 | 22.1 | 21.2 | -2.95% | 1093 | 91,939 | 1,977,202 |
| 2024-07-26 | 22.6 | 22 | 22.75 | 21.6 | -2.22% | 1244 | 148,672 | 3,305,507 |
| 2024-07-25 | 22.55 | 22.5 | 22.75 | 21.9 | -0.22% | 1122 | 158,216 | 3,529,726 |
| 2024-07-24 | 22.2 | 22.55 | 22.75 | 22.2 | +1.58% | 1016 | 135,568 | 3,045,648 |
| 2024-07-23 | 22.25 | 22.2 | 22.7 | 21.7 | +0.45% | 1400 | 194,115 | 4,280,887 |
| 2024-07-22 | 22.15 | 22.1 | 22.8 | 22 | -0.23% | 932 | 122,320 | 2,739,780 |
| 2024-07-19 | 22.1 | 22.15 | 22.5 | 22 | +0.23% | 700 | 64,930 | 1,443,962 |
| 2024-07-18 | 21.4 | 22.1 | 23 | 21.25 | +3.51% | 1085 | 124,771 | 2,758,650 |
| 2024-07-17 | 21.45 | 21.35 | 21.7 | 20.9 | -0.47% | 785 | 83,405 | 1,780,876 |
| 2024-07-16 | 21.25 | 21.45 | 21.5 | 20.65 | +0.47% | 1055 | 140,113 | 2,955,264 |
| 2024-07-15 | 21.95 | 21.35 | 21.95 | 21.1 | -2.73% | 956 | 117,523 | 2,525,022 |
| 2024-07-12 | 22.1 | 21.95 | 22.35 | 21.6 | -0.45% | 867 | 49,362 | 1,080,794 |
| 2024-07-11 | 21.35 | 22.05 | 22.15 | 21.1 | +4.75% | 908 | 79,730 | 1,740,074 |
| 2024-07-10 | 22.25 | 21.05 | 22.25 | 21 | -4.32% | 1861 | 161,597 | 3,508,303 |
| 2024-07-09 | 23.1 | 22 | 23.4 | 22 | -6.18% | 1921 | 254,127 | 5,742,948 |
| 2024-07-08 | 23.75 | 23.45 | 24.2 | 23.05 | -1.05% | 2090 | 212,626 | 5,002,417 |
| 2024-07-05 | 24.1 | 23.7 | 24.35 | 23.6 | -1.86% | 1542 | 54,909 | 1,308,420 |
| 2024-07-04 | 24.2 | 24.15 | 24.9 | 23.9 | -0.21% | 1735 | 265,657 | 6,467,961 |
| 2024-07-03 | 24.5 | 24.2 | 24.8 | 24 | -0.82% | 1522 | 74,586 | 1,826,237 |
| 2024-07-02 | 23.85 | 24.4 | 25.1 | 23.85 | +2.52% | 2941 | 279,681 | 6,860,375 |
| 2024-07-01 | 23.65 | 23.8 | 23.95 | 23.25 | +1.28% | 1417 | 111,134 | 2,630,914 |
| 2024-06-28 | 23.75 | 23.5 | 24.2 | 23.4 | -0.84% | 1147 | 118,814 | 2,823,476 |
| 2024-06-27 | 23.8 | 23.7 | 24.2 | 23.4 | -0.21% | 1260 | 105,622 | 2,509,106 |
| 2024-06-26 | 23.75 | 23.75 | 24.15 | 23.15 | +0.42% | 1632 | 190,053 | 4,517,353 |
| 2024-06-25 | 23.35 | 23.65 | 24.85 | 23.05 | +1.28% | 2383 | 397,477 | 9,505,939 |
| 2024-06-24 | 23.85 | 23.35 | 23.9 | 23 | -2.10% | 1320 | 102,115 | 2,388,083 |
| 2024-06-21 | 24 | 23.85 | 24.5 | 23.8 | -0.21% | 876 | 118,573 | 2,840,350 |
| 2024-06-20 | 23.45 | 23.9 | 24.85 | 23.05 | +1.92% | 1631 | 170,786 | 4,085,742 |
| 2024-06-19 | 23.9 | 23.45 | 24.45 | 23.25 | -1.88% | 1373 | 67,545 | 1,605,496 |
| 2024-06-18 | 24.65 | 23.9 | 24.65 | 23 | -3.04% | 1563 | 199,959 | 4,774,950 |
| 2024-06-17 | 24.75 | 24.65 | 25.2 | 24.6 | -0.20% | 888 | 95,129 | 2,363,640 |
| 2024-06-14 | 24.75 | 24.7 | 24.85 | 24.2 | +0.20% | 884 | 111,227 | 2,735,406 |
| 2024-06-13 | 23 | 24.65 | 24.9 | 22.5 | -1.40% | 1792 | 171,403 | 4,138,364 |
| 2024-06-11 | 25.55 | 25 | 25.85 | 24.8 | -1.19% | 997 | 98,470 | 2,495,658 |
| 2024-06-10 | 25.55 | 25.3 | 26.4 | 25.2 | -0.98% | 1317 | 156,753 | 4,053,799 |
| 2024-06-07 | 24.7 | 25.55 | 26 | 24.7 | +3.86% | 1304 | 239,871 | 6,084,838 |
| 2024-06-06 | 25 | 24.6 | 25.5 | 24.2 | -2.38% | 2014 | 371,243 | 9,167,554 |
| 2024-06-05 | 24.8 | 25.2 | 26.3 | 24.65 | +2.23% | 2046 | 161,622 | 4,109,429 |
| 2024-06-04 | 23.95 | 24.65 | 24.95 | 23.4 | +5.12% | 1909 | 238,252 | 5,734,525 |
| 2024-06-03 | 24.95 | 23.45 | 25.15 | 22.05 | -5.82% | 2974 | 357,375 | 8,349,578 |
| 2024-05-31 | 25.2 | 24.9 | 25.5 | 24.2 | -1.19% | 1947 | 134,423 | 3,340,863 |
| 2024-05-30 | 25.8 | 25.2 | 26.25 | 25.2 | -2.33% | 1596 | 249,423 | 6,422,138 |
| 2024-05-29 | 26.7 | 25.8 | 26.75 | 25.4 | -3.01% | 2339 | 431,955 | 11,163,373 |
| 2024-05-28 | 27.65 | 26.6 | 27.85 | 25.6 | -2.74% | 3343 | 569,724 | 15,198,411 |
| 2024-05-27 | 28.9 | 27.35 | 29.9 | 27.1 | -5.36% | 2493 | 372,020 | 10,498,036 |
| 2024-05-24 | 28.2 | 28.9 | 30.15 | 28 | +3.21% | 4533 | 1,144,908 | 33,262,489 |
| 2024-05-23 | 27.7 | 28 | 28.5 | 27.5 | +0.90% | 1444 | 320,560 | 8,930,681 |
| 2024-05-22 | 29.15 | 27.75 | 29.15 | 27.5 | -4.15% | 2951 | 751,725 | 21,136,036 |
| 2024-05-21 | 29.75 | 28.95 | 29.75 | 28.6 | -3.02% | 1751 | 289,769 | 8,409,276 |
| 2024-05-20 | 30.35 | 29.85 | 30.45 | 28.8 | -1.65% | 2550 | 540,519 | 15,957,770 |
| 2024-05-17 | 30 | 30.35 | 31.4 | 29.25 | +4.66% | 5190 | 1,339,124 | 40,673,100 |
| 2024-05-16 | 28.85 | 29 | 29.95 | 28.1 | +0.52% | 2998 | 715,034 | 20,770,913 |
| 2024-05-15 | 31.4 | 28.85 | 31.4 | 28.55 | -7.38% | 6797 | 2,236,183 | 66,788,489 |
| 2024-05-14 | 26.95 | 31.15 | 31.4 | 26.6 | +16.23% | 13088 | 4,142,179 | 121,492,574 |
| 2024-05-13 | 27 | 26.8 | 27.1 | 26.7 | -0.74% | 736 | 59,091 | 1,591,106 |
| 2024-05-10 | 26.8 | 27 | 27 | 26.7 | +0.93% | 431 | 21,123 | 568,729 |
| 2024-05-08 | 27.05 | 26.75 | 27.05 | 26.5 | -0.93% | 891 | 80,921 | 2,169,678 |
| 2024-05-07 | 27.05 | 27 | 27.1 | 26.5 | -0.18% | 1017 | 100,081 | 2,679,025 |
| 2024-05-06 | 27.2 | 27.05 | 27.2 | 26.5 | +0.19% | 1282 | 131,752 | 3,545,078 |
| 2024-05-03 | 27.2 | 27 | 27.3 | 26.65 | -0.55% | 1307 | 106,636 | 2,873,938 |
| 2024-05-02 | 27.1 | 27.15 | 27.4 | 27 | +0.18% | 984 | 148,669 | 4,036,405 |
| 2024-04-30 | 27.2 | 27.1 | 27.8 | 27 | -0.37% | 1008 | 214,421 | 5,850,904 |
| 2024-04-29 | 27.35 | 27.2 | 27.7 | 26.95 | -0.18% | 1041 | 93,133 | 2,541,119 |
| 2024-04-27 | 27.4 | 27.25 | 27.4 | 27.15 | -0.37% | 644 | 45,653 | 1,244,728 |
| 2024-04-26 | 27.45 | 27.35 | 27.85 | 27 | -0.36% | 1106 | 145,400 | 3,987,573 |
| 2024-04-25 | 27.3 | 27.45 | 27.95 | 26.95 | -1.61% | 1947 | 323,483 | 8,844,980 |
| 2024-04-24 | 28.4 | 27.9 | 28.65 | 27.45 | -1.59% | 1389 | 172,435 | 4,832,237 |
| 2024-04-23 | 28.45 | 28.35 | 28.6 | 28.15 | 0.00% | 630 | 69,404 | 1,974,663 |
| 2024-04-22 | 28.2 | 28.35 | 28.75 | 27.95 | +0.53% | 846 | 62,635 | 1,777,784 |
| 2024-04-19 | 27.75 | 28.2 | 29 | 27.6 | +1.62% | 1580 | 387,003 | 10,971,782 |
| 2024-04-18 | 27.9 | 27.75 | 28.05 | 27.3 | -0.36% | 1060 | 158,897 | 4,400,047 |
| 2024-04-17 | 28.35 | 27.85 | 28.4 | 27.35 | -1.24% | 1631 | 249,321 | 6,939,560 |
| 2024-04-16 | 28.5 | 28.2 | 28.65 | 28.15 | -1.05% | 872 | 95,616 | 2,718,489 |
| 2024-04-15 | 28 | 28.5 | 28.75 | 27.9 | +0.71% | 1042 | 175,111 | 4,984,309 |
| 2024-04-12 | 29 | 28.3 | 29 | 28 | -1.22% | 1235 | 184,376 | 5,220,133 |
| 2024-04-11 | 29 | 28.65 | 29.45 | 28.6 | -0.17% | 1005 | 153,011 | 4,427,177 |
| 2024-04-10 | 28.95 | 28.7 | 29 | 28.05 | 0.00% | 943 | 139,271 | 3,980,320 |
| 2024-04-09 | 28.9 | 28.7 | 29.7 | 28.55 | -1.37% | 1184 | 241,739 | 7,036,843 |
| 2024-04-08 | 29.4 | 29.1 | 29.7 | 28.55 | +1.22% | 1563 | 271,392 | 7,949,764 |
| 2024-04-05 | 28.75 | 28.75 | 29.05 | 28.15 | -0.17% | 883 | 180,405 | 5,153,383 |
| 2024-04-04 | 29.35 | 28.8 | 29.5 | 27.9 | -1.03% | 1896 | 248,205 | 7,157,907 |
| 2024-04-03 | 29.05 | 29.1 | 29.45 | 28.6 | +1.39% | 1197 | 281,753 | 8,182,841 |
| 2024-04-02 | 28.4 | 28.7 | 28.95 | 28.4 | +1.06% | 1200 | 178,951 | 5,137,503 |
| 2024-04-01 | 27.85 | 28.4 | 28.45 | 27.4 | +2.53% | 1239 | 192,946 | 5,418,571 |
| 2024-03-29 | 27.65 | 27.7 | 27.9 | 27.25 | +0.54% | 1634 | 206,977 | 5,700,273 |
| 2024-03-28 | 28.05 | 27.55 | 28.1 | 27.3 | -1.61% | 1259 | 124,300 | 3,446,161 |
| 2024-03-27 | 28.15 | 28 | 28.55 | 27.7 | -0.53% | 978 | 92,366 | 2,597,797 |
| 2024-03-26 | 27.65 | 28.15 | 28.6 | 27.55 | +0.54% | 1836 | 263,070 | 7,374,613 |
| 2024-03-25 | 28.5 | 28 | 28.75 | 27.5 | -1.58% | 1462 | 145,071 | 4,053,769 |
| 2024-03-22 | 27.9 | 28.45 | 29.85 | 27.9 | +1.97% | 1842 | 293,917 | 8,437,114 |
| 2024-03-21 | 27 | 27.9 | 28.05 | 27 | +3.53% | 1176 | 160,574 | 4,454,252 |
| 2024-03-20 | 27.95 | 26.95 | 28.15 | 26.95 | -3.58% | 1274 | 123,470 | 3,407,005 |
| 2024-03-19 | 28.25 | 27.95 | 28.25 | 27.7 | -1.06% | 1059 | 65,546 | 1,839,541 |
| 2024-03-18 | 28.1 | 28.25 | 28.9 | 27.4 | -1.74% | 1815 | 179,130 | 5,036,522 |
| 2024-03-15 | 28.85 | 28.75 | 28.95 | 28.5 | -0.17% | 595 | 31,162 | 896,755 |
| 2024-03-14 | 29.1 | 28.8 | 29.1 | 28.65 | -1.03% | 778 | 125,645 | 3,612,744 |
| 2024-03-13 | 29.6 | 29.1 | 29.6 | 28.95 | +0.17% | 545 | 38,427 | 1,119,376 |
| 2024-03-12 | 29.3 | 29.05 | 29.35 | 28.55 | -0.51% | 682 | 70,386 | 2,038,230 |
| 2024-03-11 | 29.15 | 29.2 | 29.8 | 29.05 | +0.17% | 1986 | 121,581 | 3,561,670 |
| 2024-03-07 | 28.95 | 29.15 | 29.15 | 28.7 | +0.87% | 628 | 147,973 | 4,282,967 |
| 2024-03-06 | 29.15 | 28.9 | 29.15 | 28.75 | -0.69% | 720 | 110,884 | 3,212,215 |
| 2024-03-05 | 29.25 | 29.1 | 29.45 | 29 | -0.51% | 725 | 86,757 | 2,522,636 |
| 2024-03-04 | 29.15 | 29.25 | 29.7 | 28.9 | +0.34% | 733 | 229,024 | 6,728,143 |
| 2024-03-01 | 29.5 | 29.15 | 29.5 | 28.8 | +0.34% | 833 | 61,936 | 1,797,930 |
| 2024-02-29 | 29 | 29.05 | 29.2 | 28.35 | +1.22% | 739 | 58,056 | 1,679,929 |
| 2024-02-28 | 29.3 | 28.7 | 29.5 | 28.35 | -2.05% | 1110 | 153,696 | 4,470,595 |
| 2024-02-27 | 29.55 | 29.3 | 29.65 | 29.1 | -0.68% | 857 | 118,113 | 3,469,911 |
| 2024-02-26 | 29.15 | 29.5 | 29.75 | 29.1 | +1.72% | 807 | 71,586 | 2,101,283 |
| 2024-02-22 | 28.55 | 29 | 30 | 28.2 | +1.58% | 1089 | 122,630 | 3,598,379 |
| 2024-02-21 | 29.2 | 28.55 | 29.2 | 28.15 | -2.39% | 1761 | 160,240 | 4,579,105 |
| 2024-02-20 | 30.55 | 29.25 | 30.55 | 29.05 | -3.62% | 1997 | 279,150 | 8,230,436 |
| 2024-02-19 | 30.2 | 30.35 | 30.65 | 30.2 | -0.65% | 819 | 51,818 | 1,573,486 |
| 2024-02-16 | 30.75 | 30.55 | 30.9 | 30.3 | -0.65% | 2011 | 126,015 | 3,852,060 |
| 2024-02-15 | 30.8 | 30.75 | 30.85 | 30.15 | +0.33% | 850 | 65,071 | 1,993,204 |
| 2024-02-14 | 30.9 | 30.65 | 30.9 | 30.6 | 0.00% | 725 | 53,108 | 1,630,466 |
| 2024-02-13 | 30.5 | 30.65 | 31.15 | 30.3 | +0.82% | 833 | 128,408 | 3,939,479 |
| 2024-02-12 | 30.4 | 30.4 | 30.55 | 30.1 | 0.00% | 1024 | 136,624 | 4,136,474 |
| 2024-02-09 | 31.2 | 30.4 | 31.2 | 30.2 | -2.41% | 1743 | 210,886 | 6,469,536 |
| 2024-02-08 | 31.6 | 31.15 | 31.6 | 31.1 | -0.16% | 733 | 139,044 | 4,347,237 |
| 2024-02-07 | 31.85 | 31.2 | 31.85 | 31 | -2.04% | 1343 | 193,896 | 6,082,776 |
| 2024-02-06 | 31.95 | 31.85 | 32.35 | 31.6 | -0.16% | 795 | 96,426 | 3,079,165 |
| 2024-02-05 | 31.1 | 31.9 | 32.35 | 30.9 | +2.57% | 1512 | 258,740 | 8,226,682 |
| 2024-02-02 | 31.15 | 31.1 | 31.25 | 30.9 | 0.00% | 823 | 76,688 | 2,379,177 |
| 2024-02-01 | 31.5 | 31.1 | 31.5 | 31 | -1.27% | 1057 | 116,875 | 3,647,841 |
| 2024-01-31 | 31.65 | 31.5 | 31.95 | 31.35 | -0.32% | 880 | 120,958 | 3,816,664 |
| 2024-01-30 | 31.95 | 31.6 | 32.15 | 31.4 | -1.10% | 1210 | 197,143 | 6,238,746 |
| 2024-01-29 | 32.25 | 31.95 | 32.65 | 31.85 | -0.31% | 1219 | 208,832 | 6,689,087 |
| 2024-01-26 | 31.95 | 32.05 | 32.8 | 31.5 | +0.47% | 3063 | 633,186 | 20,328,460 |
| 2024-01-25 | 30.85 | 31.9 | 33.6 | 30.6 | +4.76% | 6111 | 1,572,206 | 50,537,040 |
| 2024-01-24 | 30.7 | 30.45 | 30.75 | 30 | +0.33% | 1043 | 159,419 | 4,854,478 |
| 2024-01-23 | 30.45 | 30.35 | 31 | 30.15 | -0.65% | 1076 | 161,933 | 4,956,085 |
| 2024-01-22 | 30 | 30.55 | 30.6 | 29.65 | +1.66% | 988 | 125,969 | 3,818,771 |
| 2024-01-19 | 30.65 | 30.05 | 31.2 | 30.05 | -1.96% | 1184 | 185,714 | 5,681,663 |
| 2024-01-18 | 30.65 | 30.65 | 31.55 | 29.9 | 0.00% | 2563 | 502,464 | 15,539,732 |
| 2024-01-17 | 29.75 | 30.65 | 30.65 | 29.35 | +5.15% | 1809 | 271,181 | 8,113,000 |
| 2024-01-16 | 29.8 | 29.15 | 29.85 | 28.75 | -1.35% | 1629 | 235,153 | 6,899,996 |
| 2024-01-15 | 28.9 | 29.55 | 30.45 | 28.9 | +0.51% | 2027 | 312,377 | 9,276,601 |
| 2024-01-12 | 28.6 | 29.4 | 30.8 | 28.3 | +3.89% | 3920 | 899,795 | 26,552,140 |
| 2024-01-11 | 28.2 | 28.3 | 28.75 | 27.45 | +0.35% | 2186 | 434,575 | 12,198,181 |
| 2024-01-10 | 27.4 | 28.2 | 28.75 | 27.4 | +2.92% | 2797 | 469,622 | 13,243,906 |
| 2024-01-09 | 27.9 | 27.4 | 27.9 | 27.1 | -0.54% | 1070 | 170,227 | 4,674,493 |
| 2024-01-08 | 27.6 | 27.55 | 27.85 | 27.1 | +1.66% | 1718 | 196,864 | 5,416,982 |
| 2024-01-05 | 26.85 | 27.1 | 27.25 | 26.4 | +2.85% | 1667 | 230,763 | 6,199,524 |
| 2024-01-04 | 25.85 | 26.35 | 26.95 | 25.55 | +3.33% | 1949 | 299,973 | 7,844,976 |
| 2024-01-03 | 24.75 | 25.5 | 25.75 | 24.75 | 0.00% | 1333 | 144,823 | 3,697,914 |