ТМК (Трубная металлургическая компания)
TRMK
92.5 ₽ -0.54% ↓История котировок TRMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 101.7 | 102.84 | 103.7 | 101.18 | +2.84% | 9740 | 2,475,790 | 253,502,257 |
| 2024-12-28 | 97.7 | 100 | 100.72 | 97.48 | +2.61% | 6835 | 1,728,010 | 172,053,094 |
| 2024-12-27 | 97.04 | 97.46 | 98.08 | 96.16 | +0.41% | 4688 | 989,900 | 96,009,489 |
| 2024-12-26 | 98.12 | 97.06 | 100 | 96.9 | -1.52% | 6428 | 1,669,760 | 164,281,351 |
| 2024-12-25 | 96.32 | 98.56 | 98.72 | 95.14 | +2.33% | 5674 | 1,755,110 | 170,157,988 |
| 2024-12-24 | 98 | 96.32 | 98.8 | 94.8 | -1.31% | 5660 | 1,877,830 | 181,159,249 |
| 2024-12-23 | 98.5 | 97.6 | 101.94 | 95.94 | +1.14% | 8761 | 2,641,760 | 259,818,145 |
| 2024-12-20 | 85.42 | 96.5 | 97.8 | 84.52 | +12.97% | 16777 | 5,905,510 | 551,787,651 |
| 2024-12-19 | 86.52 | 85.42 | 87.08 | 84.04 | -0.74% | 5748 | 1,662,360 | 142,299,858 |
| 2024-12-18 | 85.1 | 86.06 | 87 | 82.96 | +0.91% | 9482 | 2,763,330 | 234,395,855 |
| 2024-12-17 | 87.02 | 85.28 | 87.66 | 82.76 | -2.25% | 13931 | 3,886,440 | 329,136,735 |
| 2024-12-16 | 90 | 87.24 | 90.28 | 87 | -3.67% | 7812 | 1,552,690 | 136,702,062 |
| 2024-12-13 | 91.9 | 90.56 | 92.26 | 90 | -1.54% | 4504 | 956,130 | 87,033,643 |
| 2024-12-12 | 94.26 | 91.98 | 94.54 | 91.2 | -2.13% | 4619 | 1,250,320 | 115,912,294 |
| 2024-12-11 | 93.78 | 93.98 | 94.88 | 91.56 | +0.15% | 6448 | 2,243,730 | 209,067,539 |
| 2024-12-10 | 94.7 | 93.84 | 94.9 | 93.14 | -0.87% | 3762 | 989,730 | 92,806,669 |
| 2024-12-09 | 94.78 | 94.66 | 96.64 | 94.1 | -0.11% | 4830 | 1,246,450 | 118,394,048 |
| 2024-12-06 | 95.8 | 94.76 | 96.2 | 93.32 | -0.98% | 4110 | 1,148,270 | 108,819,510 |
| 2024-12-05 | 93.16 | 95.7 | 96.2 | 91.52 | +2.93% | 8921 | 3,474,950 | 326,282,121 |
| 2024-12-04 | 96 | 92.98 | 97.74 | 92 | -3.25% | 7618 | 2,268,350 | 215,087,647 |
| 2024-12-03 | 100.08 | 96.1 | 100.18 | 95.88 | -3.96% | 5880 | 1,530,850 | 148,951,468 |
| 2024-12-02 | 100.3 | 100.06 | 101.98 | 99.38 | -0.24% | 4579 | 1,038,960 | 104,425,894 |
| 2024-11-29 | 100.56 | 100.3 | 101.34 | 98.8 | -0.46% | 6839 | 1,921,730 | 192,378,736 |
| 2024-11-28 | 100.5 | 100.76 | 102 | 96.94 | +1.00% | 6602 | 1,847,830 | 182,910,587 |
| 2024-11-27 | 98.5 | 99.76 | 100 | 90.5 | +0.93% | 15049 | 4,965,860 | 472,383,278 |
| 2024-11-26 | 97.38 | 98.84 | 100.96 | 95 | +0.88% | 14100 | 4,813,780 | 474,858,248 |
| 2024-11-25 | 101.5 | 97.98 | 101.92 | 96.7 | -3.47% | 8993 | 2,164,760 | 213,860,841 |
| 2024-11-22 | 103.5 | 101.5 | 104 | 101.12 | -1.93% | 3716 | 1,133,290 | 115,503,314 |
| 2024-11-21 | 102.74 | 103.5 | 104.08 | 100.02 | +0.90% | 6512 | 1,806,740 | 184,105,304 |
| 2024-11-20 | 104.48 | 102.58 | 105.94 | 101.28 | -2.01% | 7550 | 1,979,350 | 204,926,508 |
| 2024-11-19 | 107.24 | 104.68 | 107.92 | 103.24 | -2.53% | 7074 | 1,990,710 | 208,904,699 |
| 2024-11-18 | 106.8 | 107.4 | 108.32 | 105.9 | -1.88% | 4723 | 1,002,250 | 107,497,385 |
| 2024-11-15 | 106.5 | 109.46 | 109.5 | 105.32 | +2.76% | 5412 | 1,419,090 | 152,506,095 |
| 2024-11-14 | 108 | 106.52 | 108.84 | 105.8 | -1.39% | 5094 | 1,343,180 | 143,859,843 |
| 2024-11-13 | 108.3 | 108.02 | 111 | 107.3 | -0.28% | 7654 | 2,733,140 | 297,933,849 |
| 2024-11-12 | 110.3 | 108.32 | 110.8 | 108.02 | -1.80% | 6134 | 1,754,650 | 190,921,986 |
| 2024-11-11 | 111 | 110.3 | 111.6 | 109.5 | -0.07% | 6743 | 1,638,140 | 181,156,167 |
| 2024-11-08 | 110 | 110.38 | 110.58 | 107.46 | +0.88% | 9184 | 2,195,440 | 239,230,302 |
| 2024-11-07 | 106.94 | 109.42 | 109.62 | 105.82 | +2.70% | 5707 | 1,437,600 | 154,398,101 |
| 2024-11-06 | 108 | 106.54 | 108.92 | 104.86 | +1.14% | 8255 | 2,469,520 | 263,946,465 |
| 2024-11-05 | 104.44 | 105.34 | 105.34 | 103.52 | +0.82% | 4323 | 1,108,870 | 115,953,246 |
| 2024-11-02 | 103.78 | 104.48 | 105.44 | 102.66 | +0.27% | 3828 | 922,800 | 95,875,266 |
| 2024-11-01 | 101.5 | 104.2 | 104.88 | 100.28 | +2.66% | 6585 | 1,788,690 | 183,224,372 |
| 2024-10-31 | 101.5 | 101.5 | 103.08 | 101.04 | -1.28% | 6349 | 2,005,000 | 204,474,864 |
| 2024-10-30 | 104.86 | 102.82 | 106.34 | 102.44 | -1.93% | 9947 | 2,128,280 | 221,706,656 |
| 2024-10-29 | 102.7 | 104.84 | 105.44 | 101.5 | +2.14% | 10926 | 3,363,910 | 347,937,578 |
| 2024-10-28 | 103.86 | 102.64 | 103.86 | 101.3 | -2.47% | 11381 | 3,293,400 | 337,632,119 |
| 2024-10-25 | 105.9 | 105.24 | 108 | 103.12 | -1.09% | 12970 | 5,659,900 | 595,124,655 |
| 2024-10-24 | 105 | 106.4 | 107.64 | 104 | +0.99% | 11647 | 3,612,480 | 382,515,151 |
| 2024-10-23 | 108.8 | 105.36 | 108.8 | 105.06 | -3.20% | 9380 | 2,509,680 | 267,826,803 |
| 2024-10-22 | 112 | 108.84 | 112.26 | 108.36 | -2.68% | 10357 | 2,929,760 | 323,283,830 |
| 2024-10-21 | 113.2 | 111.84 | 114.46 | 111.5 | -1.20% | 7133 | 1,855,270 | 210,181,142 |
| 2024-10-18 | 111.1 | 113.2 | 113.4 | 110.22 | +1.80% | 8063 | 2,434,680 | 272,302,388 |
| 2024-10-17 | 113.52 | 111.2 | 113.96 | 111.1 | -1.68% | 6636 | 1,950,980 | 219,263,160 |
| 2024-10-16 | 115.78 | 113.1 | 116.36 | 112.48 | -1.26% | 7116 | 2,089,800 | 238,180,047 |
| 2024-10-15 | 114.1 | 114.54 | 117.52 | 113.92 | +0.40% | 12352 | 4,516,920 | 522,577,981 |
| 2024-10-14 | 111.8 | 114.08 | 114.94 | 110.44 | +2.00% | 9434 | 2,844,910 | 321,234,375 |
| 2024-10-11 | 111.68 | 111.84 | 112 | 110.1 | +0.47% | 5862 | 1,857,540 | 206,468,792 |
| 2024-10-10 | 112.8 | 111.32 | 112.96 | 110.06 | -0.96% | 6401 | 2,204,820 | 245,955,398 |
| 2024-10-09 | 112.58 | 112.4 | 113.38 | 111.1 | -0.12% | 6747 | 2,424,600 | 271,351,311 |
| 2024-10-08 | 113.3 | 112.54 | 113.56 | 111.02 | -0.67% | 7012 | 2,119,820 | 238,014,424 |
| 2024-10-07 | 114.8 | 113.3 | 116.74 | 112.32 | -0.56% | 19315 | 6,949,210 | 797,740,401 |
| 2024-10-04 | 114.44 | 113.94 | 114.48 | 111.8 | -0.37% | 10465 | 3,406,960 | 385,915,475 |
| 2024-10-03 | 110.4 | 114.36 | 114.74 | 108.02 | +3.51% | 17095 | 6,201,070 | 689,187,655 |
| 2024-10-02 | 115.14 | 110.48 | 116.38 | 109.5 | -4.03% | 17177 | 5,679,900 | 638,009,074 |
| 2024-10-01 | 117.74 | 115.12 | 118.68 | 114.1 | -2.28% | 18011 | 5,379,600 | 623,442,448 |
| 2024-09-30 | 122.46 | 117.8 | 123.88 | 117.44 | -2.14% | 14308 | 4,372,970 | 529,787,160 |
| 2024-09-27 | 119.16 | 120.38 | 121.5 | 118.38 | +0.99% | 7975 | 2,333,570 | 279,393,660 |
| 2024-09-26 | 118.18 | 119.2 | 120.44 | 115.32 | +0.74% | 16006 | 5,692,650 | 672,105,594 |
| 2024-09-25 | 120.94 | 118.32 | 122.98 | 117.3 | -2.49% | 24968 | 8,755,890 | 1,051,204,101 |
| 2024-09-24 | 120.88 | 121.34 | 122.8 | 116.72 | +1.52% | 40701 | 14,818,530 | 1,780,509,257 |
| 2024-09-23 | 110.82 | 119.52 | 119.66 | 110.66 | +10.16% | 63183 | 21,960,800 | 2,556,086,232 |
| 2024-09-20 | 106.5 | 108.5 | 108.82 | 105.88 | +1.90% | 10805 | 2,884,860 | 310,715,342 |
| 2024-09-19 | 104.72 | 106.48 | 107.32 | 103.36 | +2.48% | 9098 | 2,949,140 | 310,902,879 |
| 2024-09-18 | 107.32 | 103.9 | 107.34 | 103.22 | -2.64% | 10049 | 3,013,330 | 316,420,701 |
| 2024-09-17 | 106.5 | 106.72 | 107.64 | 102.86 | +0.81% | 13918 | 4,690,330 | 493,372,192 |
| 2024-09-16 | 102.9 | 105.86 | 106.44 | 102.84 | +4.17% | 19943 | 5,466,800 | 573,165,959 |
| 2024-09-13 | 102.36 | 101.62 | 102.86 | 94.94 | +0.12% | 25574 | 11,127,600 | 1,111,697,678 |
| 2024-09-12 | 102.6 | 101.5 | 104.06 | 100 | -2.57% | 16012 | 6,658,890 | 676,186,776 |
| 2024-09-11 | 109.7 | 104.18 | 110.74 | 103.3 | -5.27% | 16058 | 5,857,460 | 627,183,227 |
| 2024-09-10 | 111.96 | 109.98 | 113.48 | 108.5 | -0.85% | 15563 | 5,483,150 | 606,294,346 |
| 2024-09-09 | 108.96 | 110.92 | 111.88 | 107.5 | +2.76% | 18322 | 5,268,910 | 577,490,113 |
| 2024-09-06 | 108.12 | 107.94 | 109.44 | 105.02 | -0.30% | 13546 | 4,938,950 | 528,967,800 |
| 2024-09-05 | 110 | 108.26 | 112.78 | 104.24 | -0.33% | 31604 | 12,396,680 | 1,355,664,657 |
| 2024-09-04 | 101.5 | 108.62 | 110 | 99.1 | +7.78% | 33001 | 12,501,080 | 1,299,953,662 |
| 2024-09-03 | 97.5 | 100.78 | 104.38 | 93.12 | +3.07% | 43134 | 16,710,810 | 1,651,908,625 |
| 2024-09-02 | 103 | 97.78 | 103 | 95.7 | -5.67% | 28764 | 9,385,940 | 917,646,722 |
| 2024-08-30 | 108.5 | 103.66 | 109.88 | 102.56 | -4.50% | 18468 | 5,861,170 | 616,573,783 |
| 2024-08-29 | 113.2 | 108.54 | 114.38 | 105.1 | -4.03% | 35128 | 11,530,860 | 1,249,019,657 |
| 2024-08-28 | 118.48 | 113.1 | 118.6 | 108 | -4.67% | 22341 | 7,331,160 | 831,339,572 |
| 2024-08-27 | 127.6 | 118.64 | 127.6 | 117.18 | -6.48% | 15525 | 4,174,200 | 505,628,220 |
| 2024-08-26 | 125 | 126.86 | 127.78 | 120.74 | +5.30% | 16474 | 4,313,210 | 535,982,565 |
| 2024-08-23 | 124.54 | 120.48 | 124.96 | 113.24 | -3.24% | 24430 | 7,244,640 | 867,032,860 |
| 2024-08-22 | 132 | 124.52 | 132.9 | 121.6 | -5.57% | 19168 | 5,269,890 | 672,940,832 |
| 2024-08-21 | 130.5 | 131.86 | 133.12 | 129.54 | +0.60% | 11639 | 3,270,790 | 428,997,843 |
| 2024-08-20 | 134.2 | 131.08 | 134.2 | 129.5 | -2.41% | 16820 | 4,041,410 | 532,024,320 |
| 2024-08-19 | 138 | 134.32 | 138.48 | 130.8 | -2.72% | 27860 | 6,921,950 | 925,322,114 |
| 2024-08-16 | 139.6 | 138.08 | 141.3 | 137 | -0.98% | 15212 | 3,995,850 | 557,905,711 |
| 2024-08-15 | 145 | 139.44 | 145 | 139 | -3.97% | 24731 | 4,550,080 | 644,831,032 |
| 2024-08-14 | 147.78 | 145.2 | 150.88 | 145.04 | -1.73% | 21444 | 3,737,110 | 551,461,663 |
| 2024-08-13 | 149.7 | 147.76 | 149.7 | 147.16 | -2.47% | 30210 | 5,616,450 | 832,883,257 |
| 2024-08-12 | 154 | 151.5 | 154 | 150.62 | -2.01% | 18258 | 3,396,250 | 515,800,297 |
| 2024-08-09 | 155.58 | 154.6 | 158.26 | 154.28 | -1.02% | 9474 | 1,844,740 | 288,473,243 |
| 2024-08-08 | 160.82 | 156.2 | 160.82 | 155.3 | -2.51% | 11708 | 2,262,810 | 357,379,663 |
| 2024-08-07 | 160 | 160.22 | 161.9 | 154.48 | +0.16% | 19038 | 4,015,440 | 637,415,028 |
| 2024-08-06 | 162 | 159.96 | 163.92 | 159 | -0.26% | 6483 | 986,340 | 158,727,683 |
| 2024-08-05 | 163.24 | 160.38 | 163.94 | 159.04 | -2.87% | 8924 | 1,148,160 | 184,760,504 |
| 2024-08-02 | 166.38 | 165.12 | 166.38 | 161.5 | -0.78% | 6602 | 876,290 | 143,986,994 |
| 2024-08-01 | 167.8 | 166.42 | 169.48 | 164.68 | -0.76% | 5306 | 700,520 | 117,023,623 |
| 2024-07-31 | 167.72 | 167.7 | 169.98 | 165 | +0.12% | 4783 | 683,320 | 114,425,500 |
| 2024-07-30 | 165.76 | 167.5 | 168.9 | 163 | +0.64% | 9465 | 1,629,980 | 269,874,198 |
| 2024-07-29 | 173.6 | 166.44 | 174.32 | 165.96 | -4.73% | 10974 | 1,791,130 | 302,348,511 |
| 2024-07-26 | 177.5 | 174.7 | 180.6 | 173 | -2.06% | 9994 | 1,462,220 | 257,583,498 |
| 2024-07-25 | 180.22 | 178.38 | 182 | 178.02 | -0.94% | 5144 | 755,300 | 136,257,476 |
| 2024-07-24 | 177.88 | 180.08 | 181.98 | 176.48 | +1.07% | 6534 | 853,590 | 153,295,287 |
| 2024-07-23 | 178.08 | 178.18 | 179.78 | 175.92 | -0.46% | 4904 | 674,740 | 119,708,298 |
| 2024-07-22 | 181.88 | 179 | 184.78 | 177.24 | -0.61% | 9429 | 1,567,290 | 283,437,223 |
| 2024-07-19 | 173.84 | 180.1 | 182.24 | 172.96 | +3.60% | 13151 | 2,081,120 | 371,665,818 |
| 2024-07-18 | 170 | 173.84 | 175.44 | 168 | +2.21% | 7786 | 1,351,760 | 232,185,922 |
| 2024-07-17 | 172.88 | 170.08 | 173.82 | 168.1 | -0.42% | 8367 | 1,959,100 | 335,362,178 |
| 2024-07-16 | 166.5 | 170.8 | 172.1 | 161.84 | +2.28% | 14109 | 3,487,400 | 581,653,908 |
| 2024-07-15 | 172.4 | 167 | 174.28 | 165 | -3.11% | 11463 | 2,651,560 | 444,233,084 |
| 2024-07-12 | 176.48 | 172.36 | 176.48 | 164.46 | -0.79% | 13713 | 3,284,820 | 560,015,544 |
| 2024-07-11 | 161 | 173.74 | 174.74 | 161 | +8.26% | 16348 | 3,028,660 | 512,187,263 |
| 2024-07-10 | 172.48 | 160.48 | 172.48 | 157.1 | -6.52% | 22098 | 3,834,350 | 632,572,633 |
| 2024-07-09 | 181.5 | 171.68 | 184.46 | 170.82 | -4.77% | 25525 | 3,789,610 | 667,904,164 |
| 2024-07-08 | 186.58 | 180.28 | 186.58 | 180 | -3.38% | 12368 | 1,262,170 | 229,586,759 |
| 2024-07-05 | 188.12 | 186.58 | 188.92 | 185 | -0.65% | 8014 | 950,160 | 177,349,137 |
| 2024-07-04 | 192.68 | 187.8 | 192.68 | 185.54 | -2.53% | 11162 | 1,320,810 | 249,036,038 |
| 2024-07-03 | 196.88 | 192.68 | 196.88 | 190.34 | -1.73% | 7351 | 899,190 | 173,649,527 |
| 2024-07-02 | 198.84 | 196.08 | 199.94 | 194.6 | -1.66% | 7034 | 812,470 | 160,032,627 |
| 2024-07-01 | 200 | 199.4 | 200.96 | 198.84 | +0.30% | 3453 | 377,620 | 75,474,302 |
| 2024-06-28 | 200.64 | 198.8 | 201.3 | 197.8 | -1.00% | 12717 | 540,130 | 107,453,567 |
| 2024-06-27 | 202.4 | 200.8 | 202.4 | 198.7 | +0.14% | 3623 | 476,440 | 95,566,485 |
| 2024-06-26 | 200.7 | 200.52 | 203.48 | 199.34 | -0.09% | 3780 | 490,730 | 98,787,539 |
| 2024-06-25 | 196.66 | 200.7 | 200.94 | 194.2 | +1.80% | 7870 | 633,190 | 125,228,335 |
| 2024-06-24 | 200 | 197.16 | 201.46 | 196.66 | -1.08% | 3699 | 432,190 | 85,880,707 |
| 2024-06-21 | 205.3 | 199.32 | 206.28 | 198.26 | -2.63% | 7082 | 963,900 | 194,114,352 |
| 2024-06-20 | 195.06 | 204.7 | 206.5 | 193.12 | +4.94% | 11863 | 1,345,980 | 269,440,016 |
| 2024-06-19 | 203 | 195.06 | 203.38 | 191.62 | -3.91% | 19106 | 1,964,550 | 388,503,528 |
| 2024-06-18 | 206.74 | 203 | 209.56 | 202.1 | -1.85% | 6334 | 1,345,600 | 276,748,152 |
| 2024-06-17 | 210.46 | 206.82 | 215 | 206.82 | -1.34% | 9120 | 1,597,260 | 336,154,602 |
| 2024-06-14 | 203.9 | 209.62 | 210 | 201.66 | +3.18% | 7249 | 1,163,890 | 241,397,835 |
| 2024-06-13 | 194.56 | 203.16 | 205.36 | 194 | -1.30% | 11975 | 2,620,580 | 533,066,083 |
| 2024-06-11 | 204.56 | 205.84 | 205.94 | 200.5 | +0.24% | 8570 | 1,869,510 | 381,049,887 |
| 2024-06-10 | 206.44 | 205.34 | 208.88 | 204 | -0.52% | 8400 | 1,908,850 | 393,972,116 |
| 2024-06-07 | 203.96 | 206.42 | 210 | 202.62 | +1.21% | 13214 | 2,669,060 | 550,625,717 |
| 2024-06-06 | 205.5 | 203.96 | 205.5 | 200.1 | +0.14% | 9777 | 1,838,070 | 372,475,697 |
| 2024-06-05 | 196 | 203.68 | 205.96 | 191.16 | +3.87% | 41810 | 9,047,890 | 1,812,710,138 |
| 2024-06-04 | 179 | 196.1 | 198.42 | 177.58 | +4.62% | 35707 | 8,304,360 | 1,556,812,551 |
| 2024-06-03 | 185.22 | 187.44 | 192.6 | 180 | +1.94% | 29149 | 8,371,880 | 1,565,000,575 |
| 2024-05-31 | 187.1 | 183.88 | 189.2 | 180.64 | -3.36% | 33351 | 4,457,250 | 822,864,531 |
| 2024-05-30 | 198 | 190.28 | 203.38 | 186.8 | -4.86% | 69409 | 10,210,960 | 1,990,865,521 |
| 2024-05-29 | 208.34 | 200 | 209.84 | 199 | -4.00% | 39397 | 4,401,720 | 894,135,170 |
| 2024-05-28 | 212 | 208.34 | 215 | 207.38 | -1.70% | 13169 | 1,810,930 | 382,796,221 |
| 2024-05-27 | 219 | 211.94 | 220.14 | 209.1 | -3.09% | 13759 | 2,206,290 | 472,475,844 |
| 2024-05-24 | 220.12 | 218.7 | 221.06 | 217.02 | -1.00% | 6760 | 1,265,470 | 277,045,722 |
| 2024-05-23 | 222.38 | 220.9 | 224 | 218.5 | -0.91% | 10534 | 1,809,350 | 398,962,121 |
| 2024-05-22 | 214.98 | 222.92 | 223.66 | 214.66 | +3.91% | 20555 | 3,889,550 | 860,251,862 |
| 2024-05-21 | 215.04 | 214.54 | 215.28 | 210 | -0.23% | 15757 | 2,165,920 | 459,559,244 |
| 2024-05-20 | 217.78 | 215.04 | 218.5 | 214.22 | -1.25% | 11930 | 1,479,770 | 319,802,895 |
| 2024-05-17 | 221.14 | 217.76 | 222 | 217 | -1.19% | 16277 | 2,636,060 | 576,789,451 |
| 2024-05-16 | 223.54 | 220.38 | 223.82 | 218.2 | -1.38% | 14086 | 2,053,200 | 453,313,903 |
| 2024-05-15 | 225 | 223.46 | 225.5 | 222.4 | -0.64% | 7405 | 845,290 | 188,992,589 |
| 2024-05-14 | 226.24 | 224.9 | 227.66 | 222.56 | -0.25% | 8005 | 1,117,750 | 251,591,445 |
| 2024-05-13 | 224.1 | 225.46 | 228.28 | 224.06 | +0.70% | 10403 | 1,497,390 | 338,704,937 |
| 2024-05-10 | 223.26 | 223.9 | 224.88 | 222.04 | +0.21% | 8362 | 624,680 | 139,557,063 |
| 2024-05-08 | 222.6 | 223.44 | 223.9 | 221.9 | +0.38% | 13099 | 531,390 | 118,557,651 |
| 2024-05-07 | 223.6 | 222.6 | 224 | 221.5 | +0.13% | 13925 | 793,460 | 176,609,641 |
| 2024-05-06 | 222 | 222.32 | 224.6 | 221 | +0.41% | 13902 | 834,560 | 186,307,892 |
| 2024-05-03 | 222.5 | 221.42 | 222.5 | 220 | -0.49% | 6271 | 853,610 | 188,838,397 |
| 2024-05-02 | 226.2 | 222.5 | 226.36 | 221.48 | -1.61% | 8637 | 1,343,620 | 300,207,921 |
| 2024-04-30 | 227.36 | 226.14 | 229 | 225.16 | -0.19% | 5225 | 950,520 | 215,462,190 |
| 2024-04-29 | 221.18 | 226.58 | 227.22 | 220.64 | +2.89% | 11536 | 1,957,390 | 440,387,821 |
| 2024-04-27 | 221.48 | 220.22 | 221.64 | 219.52 | -0.38% | 10098 | 1,358,940 | 299,725,765 |
| 2024-04-26 | 222.92 | 221.06 | 224.1 | 219.56 | -0.53% | 11487 | 1,710,990 | 379,136,521 |
| 2024-04-25 | 224 | 222.24 | 226.96 | 220.14 | -0.47% | 12147 | 1,441,820 | 321,127,470 |
| 2024-04-24 | 226.06 | 223.3 | 228.14 | 223.16 | -1.29% | 8260 | 1,313,090 | 295,898,290 |
| 2024-04-23 | 229 | 226.22 | 230.8 | 225.36 | -1.32% | 8815 | 1,487,490 | 339,441,192 |
| 2024-04-22 | 229.84 | 229.24 | 232.76 | 228.9 | -0.04% | 9543 | 1,757,690 | 405,890,179 |
| 2024-04-19 | 234.9 | 229.34 | 236.58 | 227.1 | -1.66% | 20517 | 3,354,350 | 773,689,765 |
| 2024-04-18 | 238.8 | 233.2 | 239.88 | 230.5 | -2.35% | 21852 | 3,853,360 | 901,481,781 |
| 2024-04-17 | 240.32 | 238.8 | 241.78 | 237.62 | -0.25% | 9124 | 1,548,820 | 370,635,601 |
| 2024-04-16 | 242.92 | 239.4 | 242.92 | 236 | -1.45% | 24530 | 4,176,810 | 999,552,497 |
| 2024-04-15 | 231.96 | 242.92 | 242.98 | 231.34 | +5.62% | 35048 | 6,110,720 | 1,452,344,944 |
| 2024-04-12 | 231.3 | 230 | 231.92 | 230 | -0.48% | 6810 | 1,032,690 | 238,130,930 |
| 2024-04-11 | 229 | 231.1 | 234.1 | 228.36 | +1.21% | 12647 | 2,388,790 | 553,356,968 |
| 2024-04-10 | 229.16 | 228.34 | 229.46 | 225.52 | -0.20% | 11882 | 1,723,010 | 392,113,790 |
| 2024-04-09 | 234.96 | 228.8 | 235 | 226.4 | -2.43% | 20381 | 4,235,440 | 980,047,830 |
| 2024-04-08 | 224.54 | 234.5 | 234.5 | 224.42 | +4.70% | 34902 | 7,166,920 | 1,651,695,113 |
| 2024-04-05 | 224.1 | 223.98 | 226.8 | 223 | +0.07% | 10970 | 1,759,740 | 395,031,291 |
| 2024-04-04 | 221.68 | 223.82 | 226.5 | 220.2 | +1.29% | 27985 | 5,241,510 | 1,175,183,603 |
| 2024-04-03 | 220.56 | 220.98 | 222.5 | 217.82 | +0.51% | 12080 | 2,097,850 | 462,830,826 |
| 2024-04-02 | 220.5 | 219.86 | 222.88 | 218.5 | -0.37% | 9328 | 1,872,940 | 412,011,347 |
| 2024-04-01 | 216.5 | 220.68 | 222.68 | 216.5 | +1.98% | 14565 | 2,848,320 | 624,989,053 |
| 2024-03-29 | 216.42 | 216.4 | 218.94 | 216.2 | -0.01% | 7516 | 1,107,250 | 240,561,394 |
| 2024-03-28 | 216.7 | 216.42 | 217.2 | 215.04 | -0.08% | 6536 | 1,034,730 | 223,632,911 |
| 2024-03-27 | 217.5 | 216.6 | 217.9 | 215.92 | -0.15% | 9857 | 1,046,570 | 226,929,925 |
| 2024-03-26 | 218.8 | 216.92 | 219.14 | 216.02 | -0.85% | 7842 | 1,026,470 | 223,033,650 |
| 2024-03-25 | 215 | 218.78 | 220.66 | 215 | +1.81% | 9055 | 1,698,990 | 370,085,457 |
| 2024-03-22 | 218.9 | 214.9 | 219.44 | 212.98 | -1.54% | 9611 | 1,427,180 | 308,321,854 |
| 2024-03-21 | 218.6 | 218.26 | 219.66 | 214 | -0.13% | 7541 | 1,231,890 | 268,602,177 |
| 2024-03-20 | 218.68 | 218.54 | 220.2 | 217.14 | +0.25% | 9367 | 1,004,130 | 219,751,156 |
| 2024-03-19 | 220.04 | 218 | 220.62 | 217.5 | -0.91% | 7851 | 1,117,670 | 244,655,114 |
| 2024-03-18 | 219.6 | 220 | 221.26 | 218.1 | +1.10% | 10706 | 1,293,390 | 284,167,658 |
| 2024-03-15 | 218.54 | 217.6 | 219.68 | 216.66 | -0.40% | 7179 | 931,950 | 203,452,692 |
| 2024-03-14 | 220.36 | 218.48 | 220.36 | 215.52 | -0.85% | 9328 | 1,317,440 | 286,972,043 |
| 2024-03-13 | 222.7 | 220.36 | 223.7 | 219.24 | -0.77% | 10057 | 1,654,280 | 365,913,907 |
| 2024-03-12 | 220.48 | 222.08 | 223 | 218 | +0.74% | 12265 | 2,385,960 | 527,410,352 |
| 2024-03-11 | 221 | 220.44 | 223.3 | 218 | +1.18% | 18425 | 3,268,170 | 722,896,491 |
| 2024-03-07 | 213 | 217.86 | 219.98 | 211.76 | +2.21% | 20839 | 4,071,620 | 882,656,936 |
| 2024-03-06 | 216 | 213.14 | 216.2 | 213 | -1.06% | 13814 | 1,906,520 | 407,550,119 |
| 2024-03-05 | 217.5 | 215.42 | 217.5 | 215 | -0.77% | 9198 | 1,095,950 | 236,382,216 |
| 2024-03-04 | 217.5 | 217.1 | 218.9 | 214.48 | -0.18% | 15858 | 2,110,560 | 458,185,944 |
| 2024-03-01 | 220.5 | 217.5 | 221.48 | 217.5 | -1.07% | 12782 | 2,475,230 | 542,265,294 |
| 2024-02-29 | 222.4 | 219.86 | 224.64 | 217.42 | -0.74% | 22410 | 3,905,580 | 860,008,451 |
| 2024-02-28 | 220 | 221.5 | 222.9 | 218.92 | +1.10% | 7948 | 1,458,760 | 322,433,876 |
| 2024-02-27 | 221 | 219.1 | 223.74 | 218.12 | -0.69% | 11720 | 1,984,340 | 439,025,984 |
| 2024-02-26 | 211.5 | 220.62 | 221 | 209.2 | +1.34% | 17269 | 2,816,160 | 610,802,987 |
| 2024-02-22 | 216.5 | 217.7 | 221 | 215.16 | +0.59% | 12639 | 1,668,570 | 364,338,624 |
| 2024-02-21 | 219 | 216.42 | 219.76 | 208 | -0.51% | 24006 | 4,098,410 | 878,112,580 |
| 2024-02-20 | 227.82 | 217.54 | 227.82 | 215.2 | -4.52% | 37432 | 4,552,190 | 1,010,650,865 |
| 2024-02-19 | 231.8 | 227.84 | 237 | 226.4 | -1.71% | 20739 | 3,956,500 | 920,423,617 |
| 2024-02-16 | 232.76 | 231.8 | 236.7 | 228.42 | -0.39% | 42506 | 5,760,530 | 1,342,546,682 |
| 2024-02-15 | 225.46 | 232.7 | 235 | 223.96 | +3.21% | 36713 | 8,185,960 | 1,895,011,111 |
| 2024-02-14 | 228 | 225.46 | 228.5 | 224.92 | -1.00% | 13173 | 1,364,220 | 308,844,579 |
| 2024-02-13 | 223.56 | 227.74 | 229.44 | 223.5 | +1.87% | 12663 | 1,713,170 | 387,849,454 |
| 2024-02-12 | 225.18 | 223.56 | 225.4 | 222.7 | -0.46% | 6218 | 597,800 | 133,698,736 |
| 2024-02-09 | 224.2 | 224.6 | 226.06 | 223.08 | +0.16% | 5759 | 680,230 | 153,114,961 |
| 2024-02-08 | 228 | 224.24 | 229.8 | 222.36 | -1.29% | 11900 | 1,751,620 | 395,211,778 |
| 2024-02-07 | 223.72 | 227.18 | 229.7 | 223.52 | +1.70% | 25167 | 4,503,510 | 1,022,426,786 |
| 2024-02-06 | 221.5 | 223.38 | 223.5 | 220 | +0.85% | 8777 | 1,125,700 | 250,364,906 |
| 2024-02-05 | 224.26 | 221.5 | 225.36 | 219.38 | -1.35% | 12959 | 1,697,870 | 377,319,954 |
| 2024-02-02 | 226.98 | 224.52 | 227.2 | 223.62 | -0.88% | 7277 | 877,030 | 197,143,136 |
| 2024-02-01 | 227.02 | 226.52 | 229.98 | 226.1 | -0.11% | 7629 | 1,112,880 | 253,467,378 |
| 2024-01-31 | 226.64 | 226.78 | 228.4 | 226.12 | +0.06% | 7852 | 1,167,050 | 265,019,541 |
| 2024-01-30 | 225.3 | 226.64 | 228 | 224.5 | +0.89% | 8950 | 1,451,510 | 328,548,194 |
| 2024-01-29 | 223.02 | 224.64 | 226.78 | 222.3 | +1.14% | 9545 | 1,601,960 | 360,044,840 |
| 2024-01-26 | 223 | 222.1 | 224 | 221.78 | -0.41% | 8223 | 1,116,140 | 248,568,512 |
| 2024-01-25 | 223.6 | 223.02 | 225.5 | 221 | -0.29% | 14537 | 2,400,890 | 535,175,307 |
| 2024-01-24 | 226.2 | 223.66 | 227.76 | 223.24 | -1.30% | 9808 | 1,262,740 | 284,133,874 |
| 2024-01-23 | 224.9 | 226.6 | 228.56 | 224.38 | +0.62% | 11457 | 1,654,320 | 374,571,292 |
| 2024-01-22 | 224.74 | 225.2 | 229.08 | 222.3 | +0.20% | 29699 | 6,162,860 | 1,393,035,562 |
| 2024-01-19 | 226.7 | 224.74 | 226.92 | 222.88 | -1.04% | 15793 | 2,914,240 | 654,765,853 |
| 2024-01-18 | 232.5 | 227.1 | 234.28 | 225.2 | -2.32% | 20359 | 3,552,090 | 816,638,908 |
| 2024-01-17 | 229 | 232.5 | 233 | 226.46 | +1.75% | 22900 | 4,526,340 | 1,043,451,343 |
| 2024-01-16 | 221.6 | 228.5 | 232.5 | 219.2 | +2.93% | 36180 | 8,299,580 | 1,890,652,851 |
| 2024-01-15 | 222.32 | 222 | 223.5 | 220.52 | +0.36% | 8992 | 1,532,060 | 340,147,767 |
| 2024-01-12 | 223 | 221.2 | 224.6 | 220.5 | -0.98% | 11311 | 1,827,430 | 405,544,783 |
| 2024-01-11 | 216.34 | 223.4 | 224.4 | 216.34 | +2.78% | 19525 | 3,769,740 | 835,962,682 |
| 2024-01-10 | 222 | 217.36 | 222 | 216.3 | -1.84% | 13748 | 1,973,140 | 431,655,202 |
| 2024-01-09 | 220.72 | 221.44 | 222.98 | 218.5 | +0.14% | 12343 | 2,019,370 | 445,869,486 |
| 2024-01-08 | 223.02 | 221.12 | 226.2 | 220.2 | -0.57% | 23093 | 4,314,850 | 961,026,502 |
| 2024-01-05 | 218.54 | 222.38 | 227 | 216.02 | +1.86% | 49339 | 10,192,820 | 2,276,975,951 |
| 2024-01-04 | 205.88 | 218.32 | 219.84 | 204.92 | +7.02% | 45670 | 8,738,420 | 1,870,698,764 |
| 2024-01-03 | 198 | 204 | 204.5 | 197.32 | 0.00% | 7165 | 1,155,210 | 233,191,525 |