Татнефть
TATNP
564.4 ₽ +0.43% ↑История котировок TATNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 459.6 | 462.8 | 463 | 454.8 | +1.40% | 10539 | 801,160 | 367,545,738 |
| 2021-12-29 | 456.1 | 456.4 | 459.4 | 451.9 | +0.15% | 10226 | 535,477 | 243,870,016 |
| 2021-12-28 | 451.4 | 455.7 | 459.7 | 450.9 | +0.84% | 11202 | 1,082,884 | 493,365,109 |
| 2021-12-27 | 446 | 451.9 | 452 | 445.1 | +1.30% | 9058 | 617,700 | 276,667,227 |
| 2021-12-24 | 445.3 | 446.1 | 446.8 | 437.9 | +0.13% | 9051 | 550,292 | 243,446,213 |
| 2021-12-23 | 450.3 | 445.5 | 453.9 | 443.1 | -1.09% | 9693 | 624,234 | 279,541,931 |
| 2021-12-22 | 446 | 450.4 | 454.1 | 444.2 | +0.85% | 13240 | 1,041,601 | 469,158,817 |
| 2021-12-21 | 447.8 | 446.6 | 450.5 | 441.6 | +0.40% | 10080 | 857,832 | 381,692,145 |
| 2021-12-20 | 440.5 | 444.8 | 448.2 | 437 | -0.94% | 16089 | 1,392,485 | 615,540,789 |
| 2021-12-17 | 445.8 | 449 | 449.2 | 440 | +1.31% | 12910 | 1,141,729 | 509,158,257 |
| 2021-12-16 | 439.2 | 443.2 | 446.4 | 435.1 | +0.98% | 21962 | 1,696,193 | 752,644,751 |
| 2021-12-15 | 426.8 | 438.9 | 439.5 | 422.4 | +2.88% | 14090 | 906,685 | 393,140,860 |
| 2021-12-14 | 418 | 426.6 | 427 | 393.3 | +1.98% | 22503 | 1,441,598 | 601,325,103 |
| 2021-12-13 | 444.9 | 418.3 | 451 | 416.9 | -4.93% | 27845 | 1,626,620 | 694,736,065 |
| 2021-12-10 | 447.4 | 440 | 447.4 | 436.5 | -1.54% | 10563 | 682,671 | 301,446,084 |
| 2021-12-09 | 448.9 | 446.9 | 451.7 | 443.2 | -0.04% | 8710 | 793,386 | 355,128,398 |
| 2021-12-08 | 450.7 | 447.1 | 454.4 | 442.2 | -0.82% | 13694 | 1,100,562 | 494,309,502 |
| 2021-12-07 | 446.3 | 450.8 | 453.6 | 443.2 | +1.30% | 14668 | 1,536,334 | 689,407,095 |
| 2021-12-06 | 448 | 445 | 453.8 | 436 | -0.54% | 12672 | 894,632 | 397,599,729 |
| 2021-12-03 | 458.9 | 447.4 | 460.6 | 441.4 | -2.93% | 15950 | 2,873,293 | 1,294,218,024 |
| 2021-12-02 | 441.1 | 460.9 | 461 | 441.1 | +4.75% | 16695 | 2,565,276 | 1,161,947,812 |
| 2021-12-01 | 441.1 | 440 | 451.6 | 437 | +0.16% | 14937 | 1,731,248 | 775,377,410 |
| 2021-11-30 | 434.9 | 439.3 | 442.9 | 428.7 | +0.21% | 15591 | 1,392,639 | 609,135,461 |
| 2021-11-29 | 434 | 438.4 | 444.8 | 434 | +2.31% | 18199 | 1,201,349 | 528,190,692 |
| 2021-11-26 | 442 | 428.5 | 444.1 | 428.1 | -5.07% | 42869 | 2,582,131 | 1,126,029,780 |
| 2021-11-25 | 457.8 | 451.4 | 459.8 | 449.1 | -1.10% | 17156 | 1,348,179 | 609,540,734 |
| 2021-11-24 | 459 | 456.4 | 459 | 447.9 | +0.37% | 18659 | 1,621,254 | 734,742,624 |
| 2021-11-23 | 452.2 | 454.7 | 456.7 | 443.9 | +1.09% | 29627 | 2,149,983 | 968,035,950 |
| 2021-11-22 | 455.3 | 449.8 | 460.7 | 443.7 | -1.21% | 30872 | 2,412,232 | 1,085,950,627 |
| 2021-11-19 | 471 | 455.3 | 471 | 451.5 | -2.53% | 24647 | 1,567,730 | 719,325,801 |
| 2021-11-18 | 475.1 | 467.1 | 475.6 | 463.5 | -2.05% | 22328 | 1,876,737 | 878,195,589 |
| 2021-11-17 | 483.1 | 476.9 | 484.5 | 474.1 | -1.28% | 15347 | 1,005,516 | 481,203,025 |
| 2021-11-16 | 482.6 | 483.1 | 486.2 | 479.9 | +0.65% | 12169 | 904,526 | 437,026,826 |
| 2021-11-15 | 482 | 480 | 486.4 | 477 | -0.60% | 12247 | 961,258 | 462,201,533 |
| 2021-11-12 | 491 | 482.9 | 491 | 479 | -1.55% | 14555 | 1,272,053 | 614,392,561 |
| 2021-11-11 | 488.3 | 490.5 | 494.7 | 487 | +0.72% | 12673 | 992,446 | 486,900,580 |
| 2021-11-10 | 492.8 | 487 | 499.4 | 485.3 | -1.12% | 11068 | 859,149 | 424,418,543 |
| 2021-11-09 | 497.2 | 492.5 | 501.7 | 486.9 | -0.95% | 10210 | 677,620 | 335,876,803 |
| 2021-11-08 | 495.5 | 497.2 | 500.4 | 491.1 | +1.57% | 11212 | 932,500 | 462,051,430 |
| 2021-11-05 | 485.7 | 489.5 | 492.7 | 481.9 | +0.37% | 12713 | 1,058,567 | 515,827,243 |
| 2021-11-03 | 490 | 487.7 | 492.7 | 481.5 | -1.38% | 13724 | 840,207 | 408,895,820 |
| 2021-11-02 | 501 | 494.5 | 508.4 | 489 | -1.12% | 11961 | 894,393 | 445,010,046 |
| 2021-11-01 | 489.7 | 500.1 | 503.2 | 486.8 | +2.21% | 12944 | 868,102 | 430,141,136 |
| 2021-10-29 | 502.9 | 489.3 | 502.9 | 485.1 | -2.80% | 18931 | 1,729,752 | 852,630,125 |
| 2021-10-28 | 499.2 | 503.4 | 504.3 | 483.1 | +0.14% | 17778 | 1,694,455 | 839,548,040 |
| 2021-10-27 | 517 | 502.7 | 518 | 501.2 | -2.86% | 14952 | 982,072 | 496,524,099 |
| 2021-10-26 | 523.2 | 517.5 | 525.6 | 517 | -1.15% | 9821 | 549,700 | 285,625,353 |
| 2021-10-25 | 517 | 523.5 | 526.5 | 514.6 | +1.47% | 12168 | 1,007,521 | 523,706,202 |
| 2021-10-22 | 514.6 | 515.9 | 522.9 | 513.1 | -0.02% | 8866 | 490,317 | 253,935,090 |
| 2021-10-21 | 529.8 | 516 | 531.6 | 512.7 | -3.01% | 13196 | 916,531 | 478,642,259 |
| 2021-10-20 | 524.6 | 532 | 533.6 | 522.5 | +1.20% | 11562 | 1,161,453 | 614,664,169 |
| 2021-10-19 | 525 | 525.7 | 525.7 | 519.2 | +0.52% | 8647 | 1,022,713 | 535,178,072 |
| 2021-10-18 | 525.9 | 523 | 528 | 521.2 | -0.30% | 8793 | 496,429 | 260,500,831 |
| 2021-10-15 | 519.8 | 524.6 | 527.5 | 515.2 | +1.24% | 10295 | 920,625 | 481,232,293 |
| 2021-10-14 | 521.2 | 518.2 | 524.4 | 515.8 | -0.27% | 9663 | 741,472 | 386,279,311 |
| 2021-10-13 | 526.3 | 519.6 | 530.4 | 509.2 | -1.24% | 16477 | 1,441,454 | 746,391,196 |
| 2021-10-12 | 517.6 | 526.1 | 531.2 | 515.1 | +1.56% | 18500 | 1,582,673 | 831,653,986 |
| 2021-10-11 | 513 | 518 | 522.6 | 512.1 | -1.43% | 18083 | 1,892,817 | 982,762,164 |
| 2021-10-08 | 527.6 | 525.5 | 529.3 | 522.9 | +0.50% | 21675 | 2,356,961 | 1,240,483,558 |
| 2021-10-07 | 519.7 | 522.9 | 524.8 | 506.8 | +0.58% | 22105 | 1,975,385 | 1,023,362,685 |
| 2021-10-06 | 530.6 | 519.9 | 537.4 | 508.6 | -1.70% | 34216 | 3,201,760 | 1,667,055,083 |
| 2021-10-05 | 497 | 528.9 | 530 | 495.9 | +6.89% | 47419 | 4,402,810 | 2,268,469,577 |
| 2021-10-04 | 490.1 | 494.8 | 498.2 | 487.8 | +1.00% | 17302 | 1,433,255 | 708,043,788 |
| 2021-10-01 | 482.6 | 489.9 | 490 | 479.8 | +1.22% | 10942 | 1,001,006 | 485,350,089 |
| 2021-09-30 | 481.5 | 484 | 485 | 479.1 | +0.67% | 11171 | 915,233 | 441,522,349 |
| 2021-09-29 | 480 | 480.8 | 485.8 | 475.2 | -0.12% | 16395 | 1,731,689 | 831,549,309 |
| 2021-09-28 | 490.4 | 481.4 | 496.4 | 481 | -1.31% | 25858 | 3,367,515 | 1,650,943,828 |
| 2021-09-27 | 472.8 | 487.8 | 488.7 | 470 | +4.25% | 28174 | 2,905,697 | 1,392,474,400 |
| 2021-09-24 | 472 | 467.9 | 472 | 465.3 | -0.87% | 10081 | 735,912 | 344,661,478 |
| 2021-09-23 | 471.2 | 472 | 473.2 | 466.2 | +0.43% | 11317 | 993,316 | 467,503,859 |
| 2021-09-22 | 463.5 | 470 | 472 | 463 | +2.11% | 12061 | 1,072,258 | 501,635,861 |
| 2021-09-21 | 458.6 | 460.3 | 464.3 | 457.5 | +0.83% | 10840 | 1,013,771 | 467,099,358 |
| 2021-09-20 | 465 | 456.5 | 465.9 | 454.4 | -2.56% | 16964 | 1,062,989 | 487,462,426 |
| 2021-09-17 | 470.5 | 468.5 | 471.4 | 463.6 | -0.43% | 11732 | 1,202,540 | 561,981,049 |
| 2021-09-16 | 473 | 470.5 | 477 | 467.9 | -0.72% | 18580 | 1,602,642 | 758,673,966 |
| 2021-09-15 | 464 | 473.9 | 475 | 462.7 | +2.40% | 21031 | 1,920,571 | 902,672,515 |
| 2021-09-14 | 454.5 | 462.8 | 467.6 | 454.5 | +1.78% | 24083 | 2,530,384 | 1,171,872,326 |
| 2021-09-13 | 448.2 | 454.7 | 454.8 | 447.3 | +1.75% | 19361 | 1,925,377 | 866,732,682 |
| 2021-09-10 | 450.2 | 446.9 | 452.1 | 445.3 | -0.47% | 17278 | 1,181,887 | 529,620,001 |
| 2021-09-09 | 450.5 | 449 | 452.7 | 446.2 | -0.33% | 13424 | 980,712 | 441,165,880 |
| 2021-09-08 | 450 | 450.5 | 452.3 | 443.3 | +0.11% | 26517 | 1,893,015 | 848,992,424 |
| 2021-09-07 | 456.5 | 450 | 457 | 448 | -1.42% | 31972 | 1,752,286 | 790,196,274 |
| 2021-09-06 | 458.6 | 456.5 | 459.5 | 454.4 | -0.46% | 18322 | 775,282 | 354,002,417 |
| 2021-09-03 | 461.1 | 458.6 | 461.1 | 457.5 | 0.00% | 11246 | 518,380 | 237,793,895 |
| 2021-09-02 | 461.8 | 458.6 | 461.9 | 457.3 | -0.63% | 12660 | 833,828 | 383,025,833 |
| 2021-09-01 | 457.5 | 461.5 | 463 | 453.9 | +0.92% | 23205 | 1,329,772 | 610,270,848 |
| 2021-08-31 | 460 | 457.3 | 462.1 | 456.5 | -0.57% | 15720 | 995,564 | 457,100,014 |
| 2021-08-30 | 459.4 | 459.9 | 462.9 | 458.5 | +0.26% | 14804 | 864,066 | 398,123,605 |
| 2021-08-27 | 462.6 | 458.7 | 462.7 | 454.5 | -0.46% | 23835 | 1,499,447 | 685,468,248 |
| 2021-08-26 | 470.5 | 460.8 | 472.6 | 458.4 | -4.50% | 31966 | 2,540,755 | 1,175,617,683 |
| 2021-08-25 | 477.5 | 482.5 | 482.8 | 475.6 | +1.03% | 14511 | 1,229,116 | 588,237,638 |
| 2021-08-24 | 472.5 | 477.6 | 478.5 | 469.7 | +1.42% | 15892 | 2,120,221 | 1,001,854,948 |
| 2021-08-23 | 461 | 470.9 | 471.3 | 461 | +2.61% | 13203 | 1,118,178 | 521,369,202 |
| 2021-08-20 | 458.7 | 458.9 | 460.3 | 456.3 | -0.09% | 9898 | 775,259 | 355,418,828 |
| 2021-08-19 | 462.5 | 459.3 | 464 | 455.5 | -1.01% | 15257 | 980,911 | 450,092,066 |
| 2021-08-18 | 470.3 | 464 | 471.4 | 463.5 | -1.07% | 9136 | 434,969 | 203,908,371 |
| 2021-08-17 | 463.3 | 469 | 470.5 | 462.5 | +0.95% | 12046 | 617,940 | 288,140,424 |
| 2021-08-16 | 464 | 464.6 | 465 | 461.4 | -0.28% | 10851 | 458,554 | 212,437,638 |
| 2021-08-13 | 466.3 | 465.9 | 466.9 | 463.8 | +0.09% | 8462 | 397,884 | 185,108,273 |
| 2021-08-12 | 463.9 | 465.5 | 466.5 | 463.2 | +0.34% | 10389 | 551,955 | 256,349,614 |
| 2021-08-11 | 468 | 463.9 | 468 | 459.6 | -0.32% | 13422 | 708,774 | 328,049,032 |
| 2021-08-10 | 461.3 | 465.4 | 465.6 | 458.5 | +1.17% | 10332 | 556,477 | 257,197,895 |
| 2021-08-09 | 459.6 | 460 | 460.9 | 455 | -0.24% | 13253 | 610,549 | 279,423,664 |
| 2021-08-06 | 466 | 461.1 | 468 | 458.7 | -0.84% | 10652 | 585,553 | 271,155,926 |
| 2021-08-05 | 457 | 465 | 465.1 | 453.7 | +1.68% | 12277 | 997,811 | 457,941,132 |
| 2021-08-04 | 459.6 | 457.3 | 460.7 | 456 | -0.50% | 12174 | 644,490 | 295,338,100 |
| 2021-08-03 | 461.7 | 459.6 | 463.7 | 454.1 | -0.24% | 15171 | 882,198 | 404,993,617 |
| 2021-08-02 | 458 | 460.7 | 463.2 | 456.8 | +1.01% | 15311 | 876,574 | 403,806,691 |
| 2021-07-30 | 462.8 | 456.1 | 463.3 | 453 | -1.87% | 19413 | 1,307,991 | 598,060,145 |
| 2021-07-29 | 463.7 | 464.8 | 465.6 | 460 | +0.85% | 12624 | 718,152 | 332,464,349 |
| 2021-07-28 | 454 | 460.9 | 461 | 453.8 | +1.68% | 13847 | 989,636 | 452,447,134 |
| 2021-07-27 | 458 | 453.3 | 458.4 | 452.2 | -1.03% | 12851 | 1,129,282 | 512,894,750 |
| 2021-07-26 | 455 | 458 | 458.8 | 446.5 | +0.22% | 15713 | 868,909 | 392,680,606 |
| 2021-07-23 | 459 | 457 | 462.5 | 455.1 | -0.44% | 12015 | 786,774 | 360,541,838 |
| 2021-07-22 | 461.4 | 459 | 461.4 | 454.6 | -0.26% | 12873 | 924,434 | 423,470,555 |
| 2021-07-21 | 453 | 460.2 | 461.4 | 449.7 | +1.23% | 20331 | 1,810,435 | 822,398,768 |
| 2021-07-20 | 455 | 454.6 | 457.6 | 445.5 | +0.07% | 22100 | 1,299,033 | 585,994,134 |
| 2021-07-19 | 465 | 454.3 | 465.6 | 450 | -2.41% | 29196 | 2,068,359 | 944,827,016 |
| 2021-07-16 | 464.3 | 465.5 | 474.3 | 460.9 | +0.02% | 19470 | 1,982,427 | 929,248,962 |
| 2021-07-15 | 481.4 | 465.4 | 482.3 | 462.2 | -3.38% | 28175 | 1,831,984 | 859,899,165 |
| 2021-07-14 | 486.2 | 481.7 | 486.9 | 481.1 | -0.93% | 9832 | 555,037 | 268,912,239 |
| 2021-07-13 | 484.7 | 486.2 | 487.1 | 483.4 | +0.31% | 7521 | 312,822 | 151,723,426 |
| 2021-07-12 | 487.8 | 484.7 | 488.7 | 482.4 | -0.35% | 10865 | 500,390 | 242,910,180 |
| 2021-07-09 | 489.7 | 486.4 | 490.9 | 483.1 | -0.55% | 9470 | 503,419 | 244,819,785 |
| 2021-07-08 | 493.9 | 489.1 | 493.9 | 482.6 | -2.94% | 17445 | 1,214,171 | 591,223,085 |
| 2021-07-07 | 506 | 503.9 | 511.9 | 501.7 | -0.36% | 13943 | 1,113,879 | 565,578,132 |
| 2021-07-06 | 509.4 | 505.7 | 512.8 | 505 | -0.55% | 13902 | 1,543,580 | 787,914,916 |
| 2021-07-05 | 507 | 508.5 | 511.4 | 504.7 | +0.36% | 8397 | 644,937 | 326,665,161 |
| 2021-07-02 | 505 | 506.7 | 508.6 | 503.1 | +0.20% | 7335 | 493,115 | 249,254,999 |
| 2021-07-01 | 502 | 505.7 | 510 | 499.1 | +0.74% | 11960 | 1,197,236 | 603,921,696 |
| 2021-06-30 | 496.8 | 502 | 504.2 | 488.6 | +1.23% | 12283 | 805,337 | 401,216,965 |
| 2021-06-29 | 500 | 495.9 | 503.7 | 487.3 | -1.23% | 14419 | 1,013,525 | 500,449,769 |
| 2021-06-28 | 508.5 | 502.1 | 511.7 | 501 | -1.12% | 8413 | 600,207 | 304,040,029 |
| 2021-06-25 | 506.1 | 507.8 | 511.7 | 504.7 | +0.34% | 7303 | 751,548 | 381,717,768 |
| 2021-06-24 | 512.4 | 506.1 | 512.5 | 504.1 | -1.09% | 7970 | 496,449 | 252,438,662 |
| 2021-06-23 | 516 | 511.7 | 517.1 | 510.2 | +0.02% | 8497 | 645,876 | 331,906,141 |
| 2021-06-22 | 512 | 511.6 | 514.9 | 507 | +0.12% | 7893 | 561,712 | 286,920,998 |
| 2021-06-21 | 503.5 | 511 | 511.5 | 496.5 | +1.39% | 10938 | 890,885 | 448,538,695 |
| 2021-06-18 | 509.5 | 504 | 512.7 | 498.2 | -1.08% | 17681 | 1,748,484 | 881,198,969 |
| 2021-06-17 | 512.6 | 509.5 | 520.5 | 503.2 | -1.14% | 18020 | 1,702,531 | 879,483,515 |
| 2021-06-16 | 514.2 | 515.4 | 520.4 | 512.2 | +0.47% | 14378 | 1,100,961 | 569,949,406 |
| 2021-06-15 | 509.7 | 513 | 515.4 | 508.1 | +0.96% | 14236 | 1,187,467 | 607,410,029 |
| 2021-06-14 | 501 | 508.1 | 509.4 | 499.5 | +1.60% | 10035 | 707,132 | 357,411,256 |
| 2021-06-11 | 502 | 500.1 | 505.8 | 496 | -0.12% | 10935 | 778,360 | 390,552,910 |
| 2021-06-10 | 497.8 | 500.7 | 504.3 | 496.7 | +0.32% | 13094 | 1,036,202 | 518,834,352 |
| 2021-06-09 | 496.5 | 499.1 | 500.9 | 495.3 | +0.58% | 13543 | 1,048,277 | 522,577,718 |
| 2021-06-08 | 496 | 496.2 | 497 | 492.7 | +0.14% | 10100 | 580,721 | 287,200,966 |
| 2021-06-07 | 494.9 | 495.5 | 498 | 491.7 | +0.10% | 11264 | 987,004 | 489,172,586 |
| 2021-06-04 | 497 | 495 | 497.4 | 491.3 | 0.00% | 9656 | 701,277 | 346,840,754 |
| 2021-06-03 | 497.4 | 495 | 499.6 | 489.8 | -0.24% | 17873 | 1,705,877 | 843,849,935 |
| 2021-06-02 | 485.2 | 496.2 | 496.4 | 484.1 | +2.39% | 17698 | 1,685,241 | 827,092,894 |
| 2021-06-01 | 479.8 | 484.6 | 485.7 | 478 | +1.49% | 14852 | 1,218,747 | 588,943,842 |
| 2021-05-31 | 469 | 477.5 | 478.6 | 468.9 | +1.88% | 15231 | 1,322,537 | 628,644,465 |
| 2021-05-28 | 466.5 | 468.7 | 471 | 466.2 | +0.51% | 10401 | 685,846 | 321,335,466 |
| 2021-05-27 | 467.7 | 466.3 | 467.7 | 461.5 | -0.32% | 12680 | 711,310 | 330,212,734 |
| 2021-05-26 | 467.3 | 467.8 | 470.3 | 464.3 | +0.30% | 10790 | 511,949 | 238,710,331 |
| 2021-05-25 | 470 | 466.4 | 470.7 | 462.5 | -0.64% | 12595 | 678,551 | 316,961,275 |
| 2021-05-24 | 466.2 | 469.4 | 471.7 | 465.7 | +0.82% | 11749 | 571,858 | 267,801,388 |
| 2021-05-21 | 460.6 | 465.6 | 468.3 | 456.1 | +1.13% | 13801 | 1,142,411 | 530,618,000 |
| 2021-05-20 | 468.4 | 460.4 | 468.9 | 456.6 | -1.60% | 25348 | 1,553,229 | 714,671,586 |
| 2021-05-19 | 475.8 | 467.9 | 477.3 | 462.6 | -1.58% | 20448 | 1,323,153 | 621,002,127 |
| 2021-05-18 | 476.4 | 475.4 | 481 | 474 | -0.13% | 16332 | 967,995 | 462,229,497 |
| 2021-05-17 | 473 | 476 | 476.5 | 467.9 | +0.78% | 12600 | 510,178 | 240,547,667 |
| 2021-05-14 | 475.9 | 472.3 | 475.9 | 465.7 | -0.57% | 17279 | 1,002,928 | 471,094,805 |
| 2021-05-13 | 481.4 | 475 | 481.4 | 471.6 | -0.75% | 14691 | 1,063,882 | 505,310,021 |
| 2021-05-12 | 481.8 | 478.6 | 484.1 | 478.3 | -0.66% | 13420 | 531,984 | 255,817,731 |
| 2021-05-11 | 482 | 481.8 | 482.8 | 474.6 | -0.19% | 14957 | 783,145 | 375,577,887 |
| 2021-05-10 | 480.8 | 482.7 | 487 | 477.7 | +0.40% | 12023 | 647,155 | 312,392,355 |
| 2021-05-07 | 482.6 | 480.8 | 483.4 | 476 | -0.27% | 13860 | 1,203,283 | 577,552,651 |
| 2021-05-06 | 478.4 | 482.1 | 482.7 | 476.5 | +0.98% | 17114 | 1,367,814 | 657,349,765 |
| 2021-05-05 | 478.4 | 477.4 | 480.3 | 474.1 | -0.19% | 16542 | 1,114,226 | 532,587,265 |
| 2021-05-04 | 470 | 478.3 | 481.8 | 469.3 | +1.96% | 24339 | 1,633,649 | 776,144,162 |
| 2021-04-30 | 461 | 469.1 | 469.7 | 458 | +1.73% | 28820 | 2,043,116 | 949,848,796 |
| 2021-04-29 | 496.8 | 461.1 | 498.5 | 456.8 | -7.15% | 125128 | 12,171,364 | 5,686,437,519 |
| 2021-04-28 | 529 | 496.6 | 529 | 486.5 | -6.41% | 65332 | 4,595,309 | 2,305,026,372 |
| 2021-04-27 | 530 | 530.6 | 533.1 | 526.1 | +0.11% | 11029 | 898,478 | 476,108,960 |
| 2021-04-26 | 531 | 530 | 533.7 | 524.7 | -0.23% | 15606 | 910,500 | 481,665,823 |
| 2021-04-23 | 530.8 | 531.2 | 534.8 | 528.5 | +0.30% | 8015 | 440,836 | 234,112,006 |
| 2021-04-22 | 535.2 | 529.6 | 536.4 | 526.4 | -1.40% | 18154 | 1,336,945 | 708,613,742 |
| 2021-04-21 | 537.8 | 537.1 | 540.8 | 529.2 | +0.07% | 10717 | 562,200 | 300,534,823 |
| 2021-04-20 | 547 | 536.7 | 550 | 529.6 | -1.32% | 11964 | 814,504 | 440,544,709 |
| 2021-04-19 | 550.6 | 543.9 | 550.6 | 541 | -1.20% | 8162 | 349,843 | 190,675,675 |
| 2021-04-16 | 552.3 | 550.5 | 556.5 | 544.4 | -0.16% | 8707 | 614,196 | 338,725,274 |
| 2021-04-15 | 544.3 | 551.4 | 552 | 539 | +0.49% | 9416 | 735,584 | 400,965,269 |
| 2021-04-14 | 539 | 548.7 | 553.6 | 533.8 | +2.10% | 12815 | 1,055,070 | 571,667,149 |
| 2021-04-13 | 535 | 537.4 | 538.7 | 528 | +0.41% | 10846 | 704,450 | 374,592,305 |
| 2021-04-12 | 534 | 535.2 | 538.8 | 520 | +0.15% | 20256 | 1,608,456 | 856,270,508 |
| 2021-04-09 | 545.8 | 534.4 | 546.7 | 527.1 | -2.50% | 17231 | 1,040,305 | 555,889,800 |
| 2021-04-08 | 552 | 548.1 | 554.4 | 544.1 | -0.76% | 8071 | 428,012 | 234,979,762 |
| 2021-04-07 | 550 | 552.3 | 554.6 | 541.5 | +0.35% | 9402 | 711,749 | 392,147,934 |
| 2021-04-06 | 561 | 550.4 | 563.6 | 548.7 | -1.99% | 10581 | 660,696 | 365,751,702 |
| 2021-04-05 | 570.6 | 561.6 | 570.6 | 558.1 | -1.32% | 8326 | 329,080 | 185,040,087 |
| 2021-04-02 | 569.2 | 569.1 | 574.1 | 566.2 | -0.02% | 6292 | 490,617 | 279,550,492 |
| 2021-04-01 | 559.2 | 569.2 | 575.6 | 558.2 | +1.95% | 11922 | 977,973 | 554,168,880 |
| 2021-03-31 | 564.8 | 558.3 | 564.8 | 555.3 | -0.39% | 8472 | 362,367 | 202,516,971 |
| 2021-03-30 | 562.8 | 560.5 | 566.1 | 556.2 | -0.41% | 8061 | 439,576 | 246,741,394 |
| 2021-03-29 | 564.6 | 562.8 | 567.5 | 559 | -0.71% | 9682 | 629,933 | 355,082,765 |
| 2021-03-26 | 560 | 566.8 | 567.9 | 560 | +1.69% | 8470 | 502,424 | 283,568,712 |
| 2021-03-25 | 561.2 | 557.4 | 567.5 | 549 | -1.28% | 9201 | 812,873 | 452,570,127 |
| 2021-03-24 | 554 | 564.6 | 569 | 551.7 | +2.99% | 13792 | 1,252,757 | 705,021,278 |
| 2021-03-23 | 559 | 548.2 | 561.3 | 546.5 | -2.04% | 12040 | 1,093,634 | 607,045,622 |
| 2021-03-22 | 557 | 559.6 | 561.9 | 551.6 | +0.36% | 10866 | 795,261 | 444,653,358 |
| 2021-03-19 | 544 | 557.6 | 561.1 | 536.2 | +2.63% | 15993 | 1,734,107 | 959,709,495 |
| 2021-03-18 | 563 | 543.3 | 569.1 | 538 | -3.94% | 17108 | 1,244,673 | 693,096,474 |
| 2021-03-17 | 568.5 | 565.6 | 571.9 | 554.2 | -0.26% | 13503 | 994,538 | 559,240,390 |
| 2021-03-16 | 578.7 | 567.1 | 578.7 | 561.1 | -2.06% | 15179 | 1,144,990 | 649,801,221 |
| 2021-03-15 | 572 | 579 | 584.6 | 571.6 | +1.51% | 17377 | 1,312,130 | 759,793,346 |
| 2021-03-12 | 566.6 | 570.4 | 574.7 | 562.1 | +0.67% | 13071 | 1,015,260 | 577,777,794 |
| 2021-03-11 | 560 | 566.6 | 567.2 | 556.5 | +1.74% | 13963 | 1,363,108 | 767,371,099 |
| 2021-03-10 | 553.3 | 556.9 | 565 | 540 | +0.20% | 20803 | 2,015,597 | 1,119,181,713 |
| 2021-03-09 | 522.9 | 555.8 | 560.9 | 521 | +5.81% | 37217 | 3,041,968 | 1,666,240,685 |
| 2021-03-05 | 504.6 | 525.3 | 526.7 | 501.6 | +4.98% | 27131 | 2,581,203 | 1,330,673,087 |
| 2021-03-04 | 503 | 500.4 | 512 | 496 | -0.30% | 15043 | 1,436,715 | 722,139,869 |
| 2021-03-03 | 501 | 501.9 | 508.8 | 500 | +0.78% | 13050 | 1,041,881 | 525,793,986 |
| 2021-03-02 | 491 | 498 | 502 | 491 | +0.67% | 9422 | 728,037 | 362,151,263 |
| 2021-03-01 | 498 | 494.7 | 498.5 | 491.6 | +0.59% | 9875 | 615,674 | 305,012,892 |
| 2021-02-26 | 498.3 | 491.8 | 501.9 | 488.3 | -1.66% | 14048 | 1,236,487 | 610,761,238 |
| 2021-02-25 | 503.2 | 500.1 | 511.8 | 500 | -0.16% | 17910 | 1,580,450 | 800,560,157 |
| 2021-02-24 | 489.5 | 500.9 | 505 | 487.3 | +1.75% | 15110 | 1,387,640 | 687,873,682 |
| 2021-02-22 | 493.5 | 492.3 | 494.9 | 486.4 | -0.12% | 8806 | 573,613 | 280,963,151 |
| 2021-02-20 | 493.9 | 492.9 | 494.4 | 489.3 | +0.37% | 4285 | 211,839 | 104,227,408 |
| 2021-02-19 | 480.2 | 491.1 | 495.8 | 476 | +1.91% | 13349 | 1,018,441 | 495,176,297 |
| 2021-02-18 | 497.5 | 481.9 | 497.8 | 480.9 | -2.96% | 14217 | 896,587 | 438,684,677 |
| 2021-02-17 | 497 | 496.6 | 502 | 486.1 | -0.08% | 12587 | 1,083,328 | 537,955,061 |
| 2021-02-16 | 499 | 497 | 499.6 | 493.5 | -0.12% | 9919 | 911,402 | 453,155,070 |
| 2021-02-15 | 496.2 | 497.6 | 499.6 | 490.1 | +1.70% | 12816 | 922,793 | 456,640,150 |
| 2021-02-12 | 482.4 | 489.3 | 489.8 | 469.5 | +1.83% | 15995 | 1,273,037 | 607,886,431 |
| 2021-02-11 | 486 | 480.5 | 487.8 | 480.1 | -1.09% | 10116 | 557,186 | 269,216,807 |
| 2021-02-10 | 495 | 485.8 | 495 | 483.4 | -1.46% | 11897 | 792,549 | 387,354,710 |
| 2021-02-09 | 499 | 493 | 503.2 | 486.1 | -0.60% | 18559 | 1,807,241 | 891,896,717 |
| 2021-02-08 | 480.8 | 496 | 496.2 | 480.8 | +3.33% | 17685 | 1,703,391 | 836,351,813 |
| 2021-02-05 | 471 | 480 | 481 | 470.4 | +2.19% | 23536 | 2,377,071 | 1,133,944,992 |
| 2021-02-04 | 470 | 469.7 | 470.4 | 464.5 | +0.09% | 10653 | 942,723 | 440,956,208 |
| 2021-02-03 | 465 | 469.3 | 472.5 | 461.3 | +1.25% | 10724 | 994,015 | 464,703,720 |
| 2021-02-02 | 461.8 | 463.5 | 469.1 | 459.4 | +0.48% | 15706 | 1,457,053 | 677,794,712 |
| 2021-02-01 | 461.1 | 461.3 | 461.4 | 453.4 | +0.94% | 16043 | 935,969 | 427,587,603 |
| 2021-01-29 | 467.4 | 457 | 467.4 | 456.2 | -2.48% | 20073 | 1,163,564 | 535,017,504 |
| 2021-01-28 | 468.8 | 468.6 | 469.7 | 461.7 | -0.09% | 17398 | 1,260,993 | 586,692,541 |
| 2021-01-27 | 473 | 469 | 476.3 | 467 | -0.55% | 14921 | 1,166,898 | 550,273,078 |
| 2021-01-26 | 473 | 471.6 | 473.2 | 469.1 | -0.46% | 10355 | 900,153 | 423,931,428 |
| 2021-01-25 | 473.9 | 473.8 | 476.2 | 470.6 | +0.68% | 13504 | 1,045,036 | 494,929,247 |
| 2021-01-22 | 480.1 | 470.6 | 480.1 | 467.5 | -2.30% | 19525 | 1,460,112 | 688,296,727 |
| 2021-01-21 | 494.1 | 481.7 | 496.4 | 480.7 | -2.69% | 15997 | 996,151 | 483,205,157 |
| 2021-01-20 | 495.1 | 495 | 499.3 | 493.5 | +0.06% | 6936 | 451,344 | 223,718,706 |
| 2021-01-19 | 498.5 | 494.7 | 502.9 | 491.2 | -0.34% | 10274 | 659,817 | 327,931,302 |
| 2021-01-18 | 498.8 | 496.4 | 498.8 | 490.4 | -0.78% | 12293 | 878,197 | 434,511,065 |
| 2021-01-15 | 511 | 500.3 | 514.6 | 497.8 | -2.55% | 24238 | 1,900,194 | 962,875,395 |
| 2021-01-14 | 505.7 | 513.4 | 513.4 | 500 | +1.97% | 14783 | 1,192,453 | 604,192,851 |
| 2021-01-13 | 498.9 | 503.5 | 508.6 | 497.7 | +1.78% | 20441 | 2,048,691 | 1,033,084,925 |
| 2021-01-12 | 489.6 | 494.7 | 496.9 | 489.1 | +1.17% | 13913 | 1,194,655 | 589,501,050 |
| 2021-01-11 | 488 | 489 | 496.3 | 483.5 | -0.47% | 18998 | 2,020,021 | 989,275,443 |
| 2021-01-08 | 485.9 | 491.3 | 492.4 | 485.7 | +1.82% | 21415 | 2,670,225 | 1,309,316,890 |
| 2021-01-06 | 486.1 | 482.5 | 489 | 478.9 | -0.64% | 15560 | 1,298,649 | 628,441,626 |
| 2021-01-05 | 477.3 | 485.6 | 485.6 | 474.1 | +1.91% | 11064 | 737,938 | 354,156,448 |
| 2021-01-04 | 480 | 476.5 | 484 | 472.3 | 0.00% | 12621 | 990,697 | 476,273,774 |