ТМК (Трубная металлургическая компания)
TRMK
92.46 ₽ -0.58% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 197.3 | 197.28 | 198.24 | 196.14 | -0.12% | 5755 | 879,270 | 173,552,133 |
| 2023-12-28 | 200 | 197.52 | 201 | 195.62 | -1.35% | 8790 | 1,460,820 | 289,610,712 |
| 2023-12-27 | 201.96 | 200.22 | 204 | 199.5 | -0.49% | 10398 | 1,560,020 | 314,648,459 |
| 2023-12-26 | 204.44 | 201.2 | 205.3 | 200 | -1.58% | 12970 | 1,854,910 | 374,868,012 |
| 2023-12-25 | 199.72 | 204.44 | 205.9 | 199.72 | +2.36% | 15170 | 3,083,560 | 625,565,153 |
| 2023-12-22 | 197.5 | 199.72 | 201.72 | 196.74 | +0.91% | 8930 | 1,401,290 | 280,162,453 |
| 2023-12-21 | 198.86 | 197.92 | 199.46 | 192.42 | -0.63% | 8755 | 1,535,480 | 302,547,546 |
| 2023-12-20 | 201.14 | 199.18 | 201.96 | 197.92 | -0.67% | 8117 | 1,493,080 | 297,946,156 |
| 2023-12-19 | 203.46 | 200.52 | 204.5 | 197 | -1.45% | 14802 | 2,918,120 | 583,873,620 |
| 2023-12-18 | 195 | 203.46 | 203.48 | 194.36 | +4.79% | 19928 | 3,520,580 | 702,145,051 |
| 2023-12-15 | 187.02 | 194.16 | 195 | 187.02 | +3.31% | 8756 | 1,248,140 | 239,999,790 |
| 2023-12-14 | 190.02 | 187.94 | 193.7 | 184.6 | -1.00% | 10297 | 1,531,620 | 291,618,508 |
| 2023-12-13 | 190.9 | 189.84 | 190.96 | 188.06 | +0.11% | 6346 | 987,660 | 187,143,088 |
| 2023-12-12 | 190.38 | 189.64 | 194 | 187.2 | +0.31% | 9233 | 1,360,300 | 258,884,620 |
| 2023-12-11 | 193.16 | 189.06 | 196 | 186.36 | -2.45% | 13246 | 1,858,920 | 354,443,782 |
| 2023-12-08 | 197.76 | 193.8 | 201 | 192.06 | -1.02% | 21978 | 3,770,450 | 741,433,754 |
| 2023-12-07 | 188.32 | 195.8 | 198.56 | 180.9 | +3.59% | 29718 | 5,489,890 | 1,050,797,738 |
| 2023-12-06 | 196.98 | 189.02 | 198.2 | 184.1 | -3.81% | 22731 | 3,945,620 | 748,745,162 |
| 2023-12-05 | 180.3 | 196.5 | 196.8 | 180.3 | +9.09% | 34371 | 5,208,730 | 984,656,866 |
| 2023-12-04 | 189.8 | 180.12 | 190.9 | 180 | -5.12% | 24883 | 3,634,430 | 673,552,272 |
| 2023-12-01 | 202.12 | 189.84 | 202.92 | 188.04 | -6.71% | 34190 | 5,787,240 | 1,126,900,303 |
| 2023-11-30 | 208.2 | 203.5 | 209.32 | 202 | -2.59% | 9416 | 1,263,020 | 259,798,183 |
| 2023-11-29 | 212 | 208.92 | 213.82 | 206.72 | -1.33% | 5018 | 538,010 | 112,820,377 |
| 2023-11-28 | 208.5 | 211.74 | 214.78 | 206.06 | +1.37% | 12493 | 2,130,710 | 449,556,621 |
| 2023-11-27 | 213.76 | 208.88 | 213.88 | 205.26 | -2.42% | 15227 | 2,236,810 | 468,019,083 |
| 2023-11-24 | 215.7 | 214.06 | 216.8 | 212.52 | -0.99% | 7750 | 755,130 | 161,922,906 |
| 2023-11-23 | 218.7 | 216.2 | 218.7 | 215.62 | -1.28% | 6060 | 593,260 | 128,871,774 |
| 2023-11-22 | 218.6 | 219 | 221.66 | 217 | +0.05% | 7221 | 960,850 | 210,737,067 |
| 2023-11-21 | 216.6 | 218.9 | 219.9 | 215 | +1.06% | 6324 | 783,280 | 170,130,964 |
| 2023-11-20 | 216.58 | 216.6 | 218.64 | 215.98 | +0.28% | 5012 | 491,600 | 106,753,446 |
| 2023-11-17 | 214 | 216 | 218.24 | 214 | +0.58% | 6174 | 792,460 | 171,405,424 |
| 2023-11-16 | 217.78 | 214.76 | 221.58 | 214 | -1.39% | 12819 | 1,544,660 | 337,019,397 |
| 2023-11-15 | 212.96 | 217.78 | 219.38 | 210 | +1.86% | 12766 | 1,568,140 | 337,226,796 |
| 2023-11-14 | 218 | 213.8 | 219.08 | 212.1 | -2.06% | 14617 | 1,749,150 | 376,883,323 |
| 2023-11-13 | 221.96 | 218.3 | 223.5 | 218.02 | -1.44% | 8803 | 1,283,850 | 283,975,377 |
| 2023-11-10 | 223.06 | 221.48 | 224.44 | 217.5 | -0.83% | 12011 | 1,720,660 | 380,678,775 |
| 2023-11-09 | 228 | 223.34 | 228 | 222.02 | -1.59% | 7669 | 1,001,490 | 224,360,202 |
| 2023-11-08 | 222.74 | 226.96 | 228 | 222.2 | +2.27% | 14021 | 2,257,080 | 509,414,911 |
| 2023-11-07 | 219.26 | 221.92 | 223.8 | 218.8 | +1.20% | 11137 | 1,500,020 | 332,551,072 |
| 2023-11-06 | 217.2 | 219.28 | 220 | 217 | +1.00% | 3521 | 385,010 | 84,342,855 |
| 2023-11-03 | 217.52 | 217.1 | 219.36 | 216.32 | -0.18% | 5600 | 612,090 | 133,323,213 |
| 2023-11-02 | 220.16 | 217.5 | 221.84 | 217 | -1.14% | 7105 | 874,140 | 191,747,544 |
| 2023-11-01 | 217.9 | 220 | 225 | 215.7 | +0.46% | 7210 | 1,023,860 | 224,945,935 |
| 2023-10-31 | 224 | 219 | 225.24 | 215.18 | -2.54% | 15152 | 2,870,070 | 628,702,730 |
| 2023-10-30 | 223.8 | 224.7 | 227.4 | 221.28 | +1.22% | 12110 | 1,556,830 | 350,410,603 |
| 2023-10-27 | 222 | 222 | 226 | 217.6 | +0.23% | 14085 | 2,399,350 | 531,811,897 |
| 2023-10-26 | 228.5 | 221.5 | 230.5 | 221.36 | -3.19% | 13562 | 1,758,450 | 397,573,488 |
| 2023-10-25 | 231.02 | 228.8 | 233 | 228.68 | -0.95% | 6985 | 1,056,470 | 243,301,554 |
| 2023-10-24 | 228.72 | 231 | 232.4 | 226 | +1.00% | 14961 | 2,592,190 | 593,244,274 |
| 2023-10-23 | 231.6 | 228.72 | 233.1 | 225 | -1.07% | 9882 | 1,456,570 | 333,684,261 |
| 2023-10-20 | 232.5 | 231.2 | 233 | 227 | -0.56% | 14736 | 2,539,980 | 582,466,713 |
| 2023-10-19 | 236.2 | 232.5 | 236.5 | 231.58 | -1.40% | 12913 | 2,288,290 | 533,746,253 |
| 2023-10-18 | 230.4 | 235.8 | 239 | 230.3 | +2.57% | 44914 | 9,915,320 | 2,338,986,789 |
| 2023-10-17 | 223.28 | 229.9 | 230 | 222.04 | +3.36% | 28882 | 5,554,690 | 1,262,029,810 |
| 2023-10-16 | 223.68 | 222.42 | 225 | 220.2 | +2.07% | 19920 | 4,100,110 | 912,752,263 |
| 2023-10-13 | 218.62 | 217.9 | 219.8 | 216.62 | +0.09% | 7179 | 969,050 | 211,610,372 |
| 2023-10-12 | 216.26 | 217.7 | 220.56 | 211.38 | -1.85% | 17625 | 3,388,450 | 736,889,485 |
| 2023-10-11 | 216 | 221.8 | 224.76 | 214.28 | +2.64% | 31349 | 7,248,340 | 1,610,239,953 |
| 2023-10-10 | 217.16 | 216.1 | 217.9 | 214 | -0.18% | 9561 | 1,403,720 | 303,157,366 |
| 2023-10-09 | 217 | 216.48 | 220.8 | 211.42 | +0.69% | 23624 | 4,426,660 | 959,818,405 |
| 2023-10-06 | 209.3 | 215 | 219.8 | 202.22 | +2.70% | 44253 | 8,078,740 | 1,705,727,754 |
| 2023-10-05 | 215.32 | 209.34 | 216.76 | 208.5 | -2.78% | 23109 | 2,517,090 | 531,458,244 |
| 2023-10-04 | 219.3 | 215.32 | 219.3 | 215 | -1.44% | 8876 | 938,090 | 203,180,990 |
| 2023-10-03 | 221.5 | 218.46 | 221.5 | 215 | -0.51% | 11309 | 1,351,820 | 293,491,725 |
| 2023-10-02 | 223.5 | 219.58 | 224.2 | 217.72 | -0.63% | 15105 | 2,186,980 | 483,552,993 |
| 2023-09-29 | 220.72 | 220.98 | 227.5 | 217.24 | +0.14% | 27566 | 5,153,360 | 1,144,804,892 |
| 2023-09-28 | 227.5 | 220.68 | 227.5 | 220.58 | -2.51% | 14341 | 2,359,520 | 528,136,901 |
| 2023-09-27 | 225 | 226.36 | 228.6 | 224.42 | +0.65% | 9832 | 1,586,310 | 359,637,349 |
| 2023-09-26 | 231.62 | 224.9 | 232.3 | 222.6 | -2.22% | 12505 | 1,769,460 | 400,614,600 |
| 2023-09-25 | 222.18 | 230 | 233.4 | 220.5 | +3.84% | 18106 | 2,929,040 | 663,956,926 |
| 2023-09-22 | 223 | 221.5 | 227 | 220.1 | -0.54% | 14857 | 2,604,900 | 581,215,216 |
| 2023-09-21 | 215.04 | 222.7 | 225.68 | 212.14 | -2.32% | 37483 | 7,580,330 | 1,673,168,890 |
| 2023-09-20 | 238.7 | 227.98 | 241.24 | 222.6 | -4.49% | 22975 | 3,801,550 | 882,968,109 |
| 2023-09-19 | 244.56 | 238.7 | 250 | 234 | -2.51% | 17101 | 3,119,790 | 754,841,661 |
| 2023-09-18 | 245 | 244.84 | 252.44 | 242.1 | +0.75% | 21656 | 2,997,770 | 745,741,014 |
| 2023-09-15 | 234 | 243.02 | 244 | 230 | +3.85% | 11044 | 1,309,340 | 310,422,188 |
| 2023-09-14 | 240.68 | 234 | 240.98 | 216 | -2.74% | 21396 | 3,025,740 | 700,330,331 |
| 2023-09-13 | 244.98 | 240.6 | 245.86 | 240.24 | -0.65% | 7533 | 875,140 | 212,440,792 |
| 2023-09-12 | 239.32 | 242.18 | 245.9 | 239.32 | +1.20% | 10350 | 1,227,140 | 298,163,139 |
| 2023-09-11 | 246 | 239.3 | 246 | 237.36 | -2.72% | 13452 | 1,622,420 | 390,766,552 |
| 2023-09-08 | 243.72 | 246 | 249.5 | 231 | +0.94% | 29438 | 4,269,610 | 1,021,651,343 |
| 2023-09-07 | 255.8 | 243.72 | 255.8 | 239.5 | -4.72% | 29889 | 3,277,370 | 811,200,473 |
| 2023-09-06 | 260.1 | 255.8 | 263.3 | 251 | -1.65% | 26231 | 3,821,170 | 981,309,185 |
| 2023-09-05 | 258 | 260.1 | 264 | 256 | -4.02% | 52776 | 8,791,590 | 2,285,214,142 |
| 2023-09-04 | 260.8 | 271 | 271.98 | 260.1 | +3.65% | 37506 | 6,599,980 | 1,768,892,831 |
| 2023-09-01 | 264.8 | 261.46 | 264.8 | 257 | -1.63% | 28878 | 4,189,720 | 1,091,748,466 |
| 2023-08-31 | 270.6 | 265.8 | 276.6 | 262.46 | -1.70% | 32426 | 4,943,020 | 1,330,777,464 |
| 2023-08-30 | 263 | 270.4 | 277.82 | 260.8 | +3.68% | 64598 | 12,643,950 | 3,428,491,498 |
| 2023-08-29 | 251.5 | 260.8 | 263.4 | 250.46 | +4.13% | 60203 | 10,276,630 | 2,652,686,707 |
| 2023-08-28 | 245 | 250.46 | 252.4 | 244 | +2.82% | 36420 | 7,041,780 | 1,749,337,052 |
| 2023-08-25 | 246.5 | 243.6 | 248.98 | 241.86 | -0.49% | 15854 | 2,216,950 | 542,678,472 |
| 2023-08-24 | 241.98 | 244.8 | 248 | 238.2 | +0.96% | 28781 | 5,239,670 | 1,282,335,802 |
| 2023-08-23 | 245.1 | 242.48 | 246 | 237.7 | -0.79% | 16463 | 2,636,990 | 638,405,340 |
| 2023-08-22 | 246 | 244.4 | 247.9 | 242.54 | -0.02% | 11670 | 1,816,050 | 443,752,187 |
| 2023-08-21 | 243 | 244.46 | 249 | 242.04 | +0.73% | 22251 | 3,116,160 | 764,835,244 |
| 2023-08-18 | 237 | 242.7 | 242.76 | 237 | +2.40% | 14786 | 1,954,780 | 468,939,667 |
| 2023-08-17 | 243 | 237.02 | 243 | 233.02 | -0.81% | 15601 | 2,070,800 | 491,805,432 |
| 2023-08-16 | 245.34 | 238.96 | 247.74 | 227 | -2.66% | 37822 | 6,342,930 | 1,508,013,234 |
| 2023-08-15 | 235 | 245.5 | 249.2 | 225.04 | +3.16% | 44882 | 7,770,580 | 1,892,099,537 |
| 2023-08-14 | 239.3 | 237.98 | 249.46 | 231.04 | +1.92% | 73424 | 13,315,440 | 3,222,235,939 |
| 2023-08-11 | 223 | 233.5 | 237.72 | 222.68 | +5.18% | 87442 | 16,097,160 | 3,728,648,048 |
| 2023-08-10 | 221.24 | 222 | 223.88 | 219.7 | +0.70% | 12443 | 1,910,710 | 423,682,460 |
| 2023-08-09 | 222 | 220.46 | 222.64 | 219 | -0.23% | 12795 | 1,618,640 | 356,915,100 |
| 2023-08-08 | 221.8 | 220.96 | 230.88 | 217.02 | +0.15% | 49957 | 10,411,500 | 2,324,576,308 |
| 2023-08-07 | 220 | 220.64 | 225.6 | 216 | +2.20% | 28838 | 5,418,160 | 1,201,823,740 |
| 2023-08-04 | 221 | 215.9 | 223.68 | 213 | -1.42% | 29492 | 4,468,260 | 977,558,685 |
| 2023-08-03 | 218 | 219 | 221.78 | 216.5 | +1.15% | 22056 | 3,887,590 | 854,027,132 |
| 2023-08-02 | 220.02 | 216.5 | 222 | 211.4 | -1.37% | 52770 | 7,923,200 | 1,710,550,188 |
| 2023-08-01 | 209.2 | 219.5 | 227.5 | 208.5 | +5.52% | 111806 | 23,220,310 | 5,100,655,190 |
| 2023-07-31 | 190.8 | 208.02 | 209.88 | 187.26 | +12.16% | 89942 | 17,216,940 | 3,464,378,551 |
| 2023-07-28 | 177.8 | 185.46 | 186.32 | 177.26 | +5.16% | 35400 | 7,528,180 | 1,383,532,489 |
| 2023-07-27 | 174.8 | 176.36 | 178.34 | 173.72 | +1.99% | 22416 | 4,017,180 | 705,055,495 |
| 2023-07-26 | 172.84 | 172.92 | 180.82 | 166.26 | +0.42% | 58637 | 13,086,340 | 2,260,179,654 |
| 2023-07-25 | 175.5 | 172.2 | 175.5 | 168.74 | -1.25% | 14747 | 2,024,530 | 349,308,170 |
| 2023-07-24 | 169.9 | 174.38 | 176.18 | 168.76 | +3.09% | 16586 | 2,554,720 | 443,150,626 |
| 2023-07-21 | 168.1 | 169.16 | 170.48 | 166 | +0.63% | 10088 | 1,314,670 | 221,292,241 |
| 2023-07-20 | 173.9 | 168.1 | 179.88 | 168 | -2.75% | 28888 | 5,033,230 | 875,367,671 |
| 2023-07-19 | 163.8 | 172.86 | 174.88 | 160.6 | +5.53% | 37492 | 7,603,980 | 1,297,842,868 |
| 2023-07-18 | 164.42 | 163.8 | 165.68 | 163 | -0.18% | 7596 | 1,119,850 | 183,558,458 |
| 2023-07-17 | 163 | 164.1 | 165.7 | 162.62 | -0.35% | 6844 | 723,110 | 118,973,310 |
| 2023-07-14 | 167.48 | 164.68 | 167.48 | 163.7 | -1.16% | 8569 | 1,173,490 | 193,550,771 |
| 2023-07-13 | 164.8 | 166.62 | 168.54 | 164.14 | +1.54% | 11359 | 2,139,140 | 357,209,502 |
| 2023-07-12 | 164.3 | 164.1 | 166.1 | 162.5 | -0.12% | 9572 | 1,343,250 | 220,754,442 |
| 2023-07-11 | 165.28 | 164.3 | 167.6 | 162 | -0.60% | 9880 | 1,672,670 | 274,630,725 |
| 2023-07-10 | 158.9 | 165.3 | 166.88 | 156.32 | +6.37% | 22423 | 4,068,590 | 660,657,621 |
| 2023-07-07 | 154.94 | 155.4 | 158.54 | 154.58 | +0.57% | 7901 | 1,144,020 | 179,220,262 |
| 2023-07-06 | 155 | 154.52 | 158.9 | 154.18 | +0.22% | 13847 | 2,270,580 | 354,701,430 |
| 2023-07-05 | 164.36 | 154.18 | 164.36 | 154.16 | -5.29% | 25588 | 4,452,830 | 696,349,247 |
| 2023-07-04 | 168.8 | 162.8 | 169.98 | 160.9 | -4.01% | 15779 | 2,660,180 | 437,531,999 |
| 2023-07-03 | 167.6 | 169.6 | 172.5 | 167.6 | +0.43% | 5513 | 835,780 | 142,270,921 |
| 2023-06-30 | 171.44 | 168.88 | 171.78 | 168.1 | -1.44% | 6857 | 1,022,300 | 173,422,606 |
| 2023-06-29 | 171.5 | 171.34 | 175.4 | 169.1 | -0.09% | 10100 | 1,515,650 | 261,257,214 |
| 2023-06-28 | 171.88 | 171.5 | 173.5 | 166.54 | -0.17% | 14869 | 2,059,750 | 349,836,418 |
| 2023-06-27 | 174 | 171.8 | 176.76 | 170.16 | -0.72% | 11033 | 1,744,840 | 302,357,364 |
| 2023-06-26 | 177 | 173.04 | 180 | 172.12 | -1.77% | 13625 | 2,595,830 | 455,838,418 |
| 2023-06-23 | 172 | 176.16 | 182.44 | 170.66 | +1.29% | 36203 | 8,620,560 | 1,540,091,805 |
| 2023-06-22 | 170.1 | 173.92 | 179.9 | 168.26 | +2.15% | 27952 | 5,533,080 | 971,819,356 |
| 2023-06-21 | 173.9 | 170.26 | 177.64 | 170 | -1.37% | 19707 | 3,865,380 | 669,587,455 |
| 2023-06-20 | 178.3 | 172.62 | 183 | 166.2 | -3.19% | 68055 | 15,908,140 | 2,770,073,293 |
| 2023-06-19 | 151.22 | 178.3 | 179.8 | 147.5 | +19.66% | 76393 | 18,905,400 | 3,094,834,678 |
| 2023-06-16 | 134 | 149 | 149.38 | 133.58 | +11.81% | 31323 | 7,041,750 | 999,446,836 |
| 2023-06-15 | 131.6 | 133.26 | 135.6 | 130.5 | +1.73% | 8137 | 2,179,530 | 291,026,228 |
| 2023-06-14 | 131.4 | 131 | 132.4 | 130.26 | -0.12% | 4411 | 673,700 | 88,416,518 |
| 2023-06-13 | 130.02 | 131.16 | 134.8 | 129.02 | +0.92% | 7339 | 1,537,530 | 203,770,389 |
| 2023-06-09 | 131.8 | 129.96 | 132.44 | 129.08 | -1.32% | 3719 | 447,640 | 58,452,284 |
| 2023-06-08 | 131.2 | 131.7 | 133.88 | 129.98 | +0.30% | 4040 | 686,410 | 90,650,847 |
| 2023-06-07 | 132.2 | 131.3 | 132.8 | 129 | -0.38% | 5550 | 902,670 | 118,000,124 |
| 2023-06-06 | 127.3 | 131.8 | 132 | 122 | +3.76% | 9736 | 2,375,360 | 304,705,576 |
| 2023-06-05 | 133.5 | 127.02 | 138.54 | 125.26 | -4.15% | 20291 | 4,483,870 | 589,606,621 |
| 2023-06-02 | 126.4 | 132.52 | 135 | 123.36 | +4.84% | 23312 | 6,020,170 | 788,950,969 |
| 2023-06-01 | 116.1 | 126.4 | 126.4 | 116.1 | +8.97% | 25086 | 7,466,130 | 916,446,006 |
| 2023-05-31 | 114 | 116 | 116.48 | 113.32 | +0.87% | 3110 | 776,790 | 89,772,611 |
| 2023-05-30 | 115.6 | 115 | 116.98 | 113 | -1.15% | 4196 | 975,990 | 112,489,924 |
| 2023-05-29 | 113.2 | 116.34 | 116.38 | 112.04 | +3.84% | 4871 | 1,406,110 | 161,285,858 |
| 2023-05-26 | 112.22 | 112.04 | 118.08 | 109.5 | -0.16% | 9187 | 2,344,220 | 265,377,714 |
| 2023-05-25 | 113.5 | 112.22 | 114.28 | 109.2 | -1.04% | 5801 | 1,300,250 | 145,223,116 |
| 2023-05-24 | 108.1 | 113.4 | 114.7 | 108.1 | +5.10% | 13555 | 3,480,420 | 390,122,197 |
| 2023-05-23 | 108 | 107.9 | 109.4 | 105.7 | +0.11% | 4746 | 1,115,750 | 120,154,458 |
| 2023-05-22 | 104.06 | 107.78 | 109.52 | 104 | +4.12% | 9475 | 2,409,020 | 258,795,414 |
| 2023-05-19 | 105.02 | 103.52 | 106.38 | 100.3 | -2.41% | 5657 | 1,266,620 | 131,681,475 |
| 2023-05-18 | 106.5 | 106.08 | 107.18 | 105.5 | -0.41% | 2668 | 794,440 | 84,579,109 |
| 2023-05-17 | 106.88 | 106.52 | 107.42 | 105.4 | +0.21% | 3045 | 641,920 | 68,198,299 |
| 2023-05-16 | 104.98 | 106.3 | 107.96 | 103.78 | +1.72% | 12496 | 2,978,820 | 316,776,129 |
| 2023-05-15 | 100.9 | 104.5 | 104.5 | 100.5 | +4.04% | 3977 | 819,690 | 84,331,984 |
| 2023-05-12 | 99.84 | 100.44 | 101.22 | 99.02 | -0.46% | 2270 | 314,270 | 31,518,526 |
| 2023-05-11 | 100 | 100.9 | 103.42 | 99.34 | +0.50% | 4742 | 792,440 | 80,519,997 |
| 2023-05-10 | 97.2 | 100.4 | 101.62 | 96.5 | +3.72% | 4772 | 709,250 | 70,828,578 |
| 2023-05-08 | 99.46 | 96.8 | 99.46 | 96.8 | -2.26% | 2619 | 252,750 | 24,666,987 |
| 2023-05-05 | 98.48 | 99.04 | 99.92 | 98.14 | +0.75% | 2336 | 326,850 | 32,442,333 |
| 2023-05-04 | 97.58 | 98.3 | 100 | 97 | +0.86% | 2852 | 469,500 | 46,475,718 |
| 2023-05-03 | 100 | 97.46 | 100.48 | 96.6 | -2.54% | 6433 | 1,103,310 | 109,018,023 |
| 2023-05-02 | 100.52 | 100 | 101.36 | 99.3 | -1.21% | 6864 | 1,184,820 | 118,731,175 |
| 2023-04-28 | 101.88 | 101.22 | 102.2 | 100.92 | -0.90% | 8671 | 756,430 | 76,623,610 |
| 2023-04-27 | 103.52 | 102.14 | 104.18 | 101.5 | -1.33% | 9305 | 788,930 | 80,824,113 |
| 2023-04-26 | 104.5 | 103.52 | 105.06 | 103.3 | +0.50% | 4668 | 1,059,250 | 110,177,356 |
| 2023-04-25 | 103.88 | 103 | 104.74 | 102.02 | -0.48% | 4392 | 856,560 | 88,610,322 |
| 2023-04-24 | 101.6 | 103.5 | 106.5 | 101.1 | +1.77% | 14575 | 3,759,900 | 390,853,209 |
| 2023-04-21 | 103.24 | 101.7 | 104.9 | 101.4 | -1.47% | 21466 | 4,167,250 | 426,754,620 |
| 2023-04-20 | 114.52 | 103.22 | 117.9 | 103.06 | -9.77% | 50736 | 15,787,060 | 1,702,409,104 |
| 2023-04-19 | 117 | 114.4 | 119.48 | 110.16 | -2.32% | 16404 | 3,990,910 | 461,841,932 |
| 2023-04-18 | 119.6 | 117.12 | 119.6 | 115.06 | -0.41% | 21774 | 4,217,080 | 493,314,236 |
| 2023-04-17 | 108.28 | 117.6 | 120.7 | 108.04 | +9.31% | 46767 | 15,825,700 | 1,848,655,123 |
| 2023-04-14 | 107.78 | 107.58 | 108 | 105.82 | +0.09% | 10203 | 2,199,670 | 234,883,855 |
| 2023-04-13 | 104.1 | 107.48 | 109.7 | 103.76 | +6.78% | 39720 | 12,906,970 | 1,372,893,101 |
| 2023-04-12 | 100.42 | 100.66 | 102.56 | 99.9 | +0.16% | 3775 | 651,860 | 65,804,726 |
| 2023-04-11 | 103 | 100.5 | 103.5 | 98.66 | -2.14% | 7116 | 1,343,850 | 136,677,695 |
| 2023-04-10 | 102.7 | 102.7 | 103.8 | 101.92 | +0.82% | 6026 | 1,152,530 | 118,661,284 |
| 2023-04-07 | 101.6 | 101.86 | 102.2 | 101 | +0.32% | 2538 | 415,930 | 42,305,432 |
| 2023-04-06 | 102 | 101.54 | 102.62 | 101.44 | -0.39% | 3233 | 614,580 | 62,636,603 |
| 2023-04-05 | 101.6 | 101.94 | 102.6 | 101 | +0.33% | 3123 | 707,800 | 71,963,731 |
| 2023-04-04 | 102.1 | 101.6 | 104 | 101.3 | +0.12% | 7338 | 1,765,160 | 180,684,312 |
| 2023-04-03 | 101.1 | 101.48 | 103.02 | 100.08 | +1.40% | 7091 | 1,612,570 | 163,578,279 |
| 2023-03-31 | 100.72 | 100.08 | 101 | 98.62 | -0.64% | 9227 | 2,034,020 | 203,500,338 |
| 2023-03-30 | 102.8 | 100.72 | 102.8 | 100.32 | -1.93% | 9654 | 1,830,800 | 185,412,498 |
| 2023-03-29 | 103.92 | 102.7 | 105.5 | 102.1 | -0.29% | 9363 | 2,464,200 | 255,308,335 |
| 2023-03-28 | 104.48 | 103 | 108.52 | 101.5 | -1.42% | 27815 | 7,030,270 | 731,103,224 |
| 2023-03-27 | 96 | 104.48 | 105.5 | 96 | +8.95% | 20920 | 5,154,850 | 526,924,022 |
| 2023-03-24 | 95.7 | 95.9 | 96.4 | 95.12 | +0.50% | 3670 | 795,390 | 76,169,810 |
| 2023-03-23 | 95.3 | 95.42 | 96.2 | 94.9 | +0.40% | 3147 | 578,020 | 55,153,031 |
| 2023-03-22 | 95.38 | 95.04 | 95.9 | 93.88 | +0.44% | 3443 | 616,890 | 58,485,128 |
| 2023-03-21 | 94.7 | 94.62 | 96.2 | 93.5 | -0.08% | 6307 | 1,425,350 | 135,428,144 |
| 2023-03-20 | 92.78 | 94.7 | 95.78 | 92.26 | +2.80% | 8308 | 1,796,080 | 168,790,643 |
| 2023-03-17 | 91.9 | 92.12 | 92.88 | 90.92 | +1.05% | 4209 | 969,900 | 89,360,450 |
| 2023-03-16 | 92.18 | 91.16 | 93.12 | 90.22 | +0.26% | 4614 | 750,980 | 68,765,600 |
| 2023-03-15 | 90.78 | 90.92 | 94.58 | 89.82 | +0.44% | 16067 | 3,518,970 | 324,877,497 |
| 2023-03-14 | 89.5 | 90.52 | 90.74 | 88.82 | +1.23% | 2729 | 567,170 | 51,138,104 |
| 2023-03-13 | 90.64 | 89.42 | 91.32 | 88.1 | -1.35% | 6066 | 1,017,510 | 91,402,554 |
| 2023-03-10 | 91.6 | 90.64 | 91.6 | 90.06 | -1.05% | 3988 | 584,030 | 53,081,695 |
| 2023-03-09 | 90.74 | 91.6 | 92 | 90.5 | +1.10% | 5581 | 991,710 | 90,489,080 |
| 2023-03-07 | 90 | 90.6 | 90.72 | 89.04 | +0.82% | 4962 | 863,090 | 77,640,589 |
| 2023-03-06 | 88.16 | 89.86 | 89.98 | 88.08 | +2.37% | 6261 | 1,048,840 | 93,531,067 |
| 2023-03-03 | 87.12 | 87.78 | 88.04 | 86.92 | +0.99% | 1892 | 241,310 | 21,154,056 |
| 2023-03-02 | 88.46 | 86.92 | 88.46 | 86.2 | -1.43% | 3979 | 552,560 | 48,252,781 |
| 2023-03-01 | 88.42 | 88.18 | 88.58 | 87.84 | +0.11% | 2971 | 450,850 | 39,768,505 |
| 2023-02-28 | 87.42 | 88.08 | 88.88 | 87.16 | +1.08% | 3813 | 629,420 | 55,468,233 |
| 2023-02-27 | 86.12 | 87.14 | 87.5 | 85.52 | +1.63% | 4974 | 769,030 | 66,924,288 |
| 2023-02-24 | 85.88 | 85.74 | 86.36 | 85.46 | 0.00% | 1814 | 224,160 | 19,263,424 |
| 2023-02-22 | 85.7 | 85.74 | 85.76 | 84.6 | +0.02% | 2417 | 341,200 | 29,076,090 |
| 2023-02-21 | 84.86 | 85.72 | 86.74 | 84.3 | +1.71% | 4456 | 816,710 | 70,149,335 |
| 2023-02-20 | 84.9 | 84.28 | 84.9 | 83.5 | -0.78% | 3173 | 506,200 | 42,565,491 |
| 2023-02-17 | 85.18 | 84.94 | 85.34 | 84.5 | +0.40% | 2319 | 263,990 | 22,438,336 |
| 2023-02-16 | 83.62 | 84.6 | 85.78 | 83.62 | +1.34% | 3811 | 593,400 | 50,458,230 |
| 2023-02-15 | 85.9 | 83.48 | 85.96 | 83.42 | -2.93% | 8076 | 875,510 | 73,924,876 |
| 2023-02-14 | 87.16 | 86 | 87.32 | 85.5 | -1.33% | 4567 | 542,910 | 46,790,536 |
| 2023-02-13 | 87.86 | 87.16 | 87.86 | 86.86 | +0.16% | 2866 | 334,810 | 29,221,101 |
| 2023-02-10 | 87 | 87.02 | 87.3 | 85 | -0.14% | 3992 | 635,220 | 54,982,578 |
| 2023-02-09 | 87.6 | 87.14 | 88.48 | 87.1 | -1.04% | 3264 | 488,960 | 42,837,091 |
| 2023-02-08 | 88.4 | 88.06 | 89.2 | 87.2 | -0.38% | 4665 | 725,540 | 64,108,482 |
| 2023-02-07 | 87.1 | 88.4 | 89.5 | 87.04 | +1.38% | 7116 | 1,365,990 | 121,102,051 |
| 2023-02-06 | 86.98 | 87.2 | 87.94 | 85 | +0.25% | 6145 | 925,080 | 80,596,422 |
| 2023-02-03 | 87.8 | 86.98 | 87.8 | 86.1 | -0.53% | 4654 | 789,930 | 68,621,905 |
| 2023-02-02 | 85.6 | 87.44 | 87.66 | 85.6 | +2.39% | 9394 | 1,751,750 | 152,508,338 |
| 2023-02-01 | 83.5 | 85.4 | 86.2 | 83.48 | +2.18% | 11376 | 2,485,070 | 211,374,578 |
| 2023-01-31 | 84.4 | 83.58 | 84.56 | 83.38 | -1.21% | 10383 | 1,521,830 | 127,894,651 |
| 2023-01-30 | 85.4 | 84.6 | 86.28 | 84.56 | -8.24% | 22502 | 4,310,060 | 366,882,951 |
| 2023-01-27 | 91.9 | 92.2 | 92.22 | 90.62 | +0.33% | 11260 | 2,250,000 | 205,487,012 |
| 2023-01-26 | 91.88 | 91.9 | 92.96 | 91.6 | +0.02% | 6079 | 1,033,570 | 95,230,232 |
| 2023-01-25 | 93.5 | 91.88 | 93.56 | 91.1 | -2.15% | 11872 | 2,019,450 | 185,928,971 |
| 2023-01-24 | 96.36 | 93.9 | 96.36 | 93.72 | -2.15% | 9257 | 1,596,590 | 151,543,625 |
| 2023-01-23 | 97.04 | 95.96 | 97.84 | 95 | +0.36% | 8444 | 1,689,860 | 162,786,760 |
| 2023-01-20 | 93.88 | 95.62 | 96.3 | 93.42 | +2.20% | 11959 | 2,721,560 | 259,015,728 |
| 2023-01-19 | 94.9 | 93.56 | 94.9 | 93 | -0.87% | 5757 | 844,140 | 78,895,110 |
| 2023-01-18 | 92.6 | 94.38 | 95 | 91.06 | -0.23% | 6120 | 1,049,840 | 98,222,827 |
| 2023-01-17 | 96.2 | 94.6 | 97.94 | 93.3 | -1.31% | 10662 | 1,948,020 | 185,911,681 |
| 2023-01-16 | 94.48 | 95.86 | 96.32 | 94.16 | +2.13% | 7951 | 1,741,450 | 166,558,329 |
| 2023-01-13 | 91.98 | 93.86 | 94.86 | 91.66 | +2.31% | 14553 | 2,058,780 | 192,916,198 |
| 2023-01-12 | 90.98 | 91.74 | 92.24 | 90.5 | +1.19% | 7218 | 1,176,270 | 107,576,104 |
| 2023-01-11 | 90.1 | 90.66 | 90.98 | 89.9 | +0.85% | 4101 | 798,590 | 72,285,183 |
| 2023-01-10 | 91 | 89.9 | 91 | 89.5 | -0.62% | 4510 | 544,700 | 49,032,809 |
| 2023-01-09 | 89.5 | 90.46 | 91 | 89.5 | +1.14% | 5026 | 776,070 | 70,139,590 |
| 2023-01-06 | 90 | 89.44 | 90.44 | 88.34 | -0.62% | 5180 | 743,030 | 66,282,268 |
| 2023-01-05 | 89 | 90 | 91.3 | 88.8 | +1.42% | 10941 | 1,812,980 | 163,410,300 |
| 2023-01-04 | 85.4 | 88.74 | 89 | 85 | +3.91% | 8434 | 1,393,390 | 122,545,544 |
| 2023-01-03 | 83.42 | 85.4 | 85.4 | 82.8 | 0.00% | 7210 | 1,387,930 | 117,432,009 |