ЮТэйр (Utair)
UTAR
10.83 ₽ +1.12% ↑История котировок UTAR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 13.19 | 13.58 | 13.58 | 13.19 | +4.38% | 174 | 129,600 | 1,740,513 |
| 2024-12-28 | 13.39 | 13.01 | 13.64 | 13.01 | -1.74% | 211 | 190,900 | 2,552,243 |
| 2024-12-27 | 13.48 | 13.24 | 13.49 | 13.03 | -0.15% | 180 | 101,600 | 1,342,227 |
| 2024-12-26 | 13.25 | 13.26 | 13.59 | 13.16 | +1.77% | 214 | 121,300 | 1,620,737 |
| 2024-12-25 | 13 | 13.03 | 13.34 | 12.81 | +0.93% | 231 | 156,800 | 2,063,445 |
| 2024-12-24 | 13.48 | 12.91 | 13.48 | 12.86 | -3.80% | 307 | 228,600 | 2,991,013 |
| 2024-12-23 | 13.58 | 13.42 | 13.8 | 13.4 | +2.21% | 319 | 289,400 | 3,912,221 |
| 2024-12-20 | 12.8 | 13.13 | 13.75 | 12.4 | +2.18% | 1544 | 2,058,400 | 26,720,265 |
| 2024-12-19 | 12.96 | 12.85 | 13.2 | 12.58 | +0.39% | 274 | 208,200 | 2,709,791 |
| 2024-12-18 | 12.57 | 12.8 | 13.6 | 12.46 | +3.23% | 921 | 759,000 | 9,998,707 |
| 2024-12-17 | 12.99 | 12.4 | 13.12 | 12.29 | -4.54% | 715 | 357,800 | 4,487,462 |
| 2024-12-16 | 14.54 | 12.99 | 14.92 | 12.85 | -10.41% | 976 | 539,800 | 7,286,108 |
| 2024-12-13 | 14.55 | 14.5 | 14.88 | 14.22 | -0.34% | 189 | 133,000 | 1,924,297 |
| 2024-12-12 | 15.86 | 14.55 | 15.86 | 14.43 | -0.48% | 571 | 447,200 | 6,717,197 |
| 2024-12-11 | 14.9 | 14.62 | 15.71 | 14.05 | -4.38% | 497 | 326,400 | 4,826,855 |
| 2024-12-10 | 14.74 | 15.29 | 15.88 | 14.46 | +5.74% | 841 | 533,700 | 8,286,040 |
| 2024-12-09 | 14.19 | 14.46 | 14.66 | 14.19 | +2.05% | 152 | 68,200 | 980,280 |
| 2024-12-06 | 14.65 | 14.17 | 14.65 | 13.88 | -1.60% | 143 | 69,600 | 984,690 |
| 2024-12-05 | 14.7 | 14.4 | 14.89 | 14.01 | -3.42% | 331 | 224,500 | 3,247,155 |
| 2024-12-04 | 14.91 | 14.91 | 15.29 | 14.51 | +0.47% | 238 | 164,100 | 2,443,274 |
| 2024-12-03 | 13.95 | 14.84 | 15.45 | 13.8 | +5.40% | 1375 | 1,067,200 | 16,011,434 |
| 2024-12-02 | 14.05 | 14.08 | 14.56 | 13.28 | -0.78% | 180 | 97,900 | 1,390,756 |
| 2024-11-29 | 14.25 | 14.19 | 14.58 | 13.86 | -0.28% | 209 | 93,200 | 1,333,216 |
| 2024-11-28 | 14.15 | 14.23 | 15 | 13.76 | +0.85% | 306 | 231,600 | 3,353,008 |
| 2024-11-27 | 14.42 | 14.11 | 14.92 | 12.81 | -2.15% | 487 | 404,000 | 5,581,397 |
| 2024-11-26 | 15.14 | 14.42 | 15.55 | 14.21 | -6.97% | 272 | 149,900 | 2,241,894 |
| 2024-11-25 | 16.08 | 15.5 | 16.48 | 15.22 | -3.43% | 354 | 188,500 | 2,966,258 |
| 2024-11-22 | 16.59 | 16.05 | 16.94 | 15.76 | -3.25% | 341 | 266,500 | 4,321,997 |
| 2024-11-21 | 15.87 | 16.59 | 17.05 | 15.52 | +6.07% | 1313 | 944,300 | 15,471,900 |
| 2024-11-20 | 17.3 | 15.64 | 17.75 | 15.48 | -7.02% | 1705 | 1,284,200 | 20,950,267 |
| 2024-11-19 | 15.4 | 16.82 | 16.82 | 15.4 | +9.86% | 1388 | 1,117,300 | 18,419,694 |
| 2024-11-18 | 14.87 | 15.31 | 15.4 | 14.61 | +2.27% | 528 | 460,700 | 6,887,372 |
| 2024-11-15 | 15.43 | 14.97 | 15.87 | 14.91 | -2.98% | 403 | 312,300 | 4,745,821 |
| 2024-11-14 | 16.19 | 15.43 | 16.19 | 14.77 | -3.56% | 1629 | 1,100,700 | 16,836,892 |
| 2024-11-13 | 17.15 | 16 | 17.2 | 15.7 | -4.99% | 1494 | 1,041,700 | 16,797,817 |
| 2024-11-12 | 17.24 | 16.84 | 18.28 | 16.43 | -2.26% | 2400 | 1,939,500 | 33,800,165 |
| 2024-11-11 | 16.41 | 17.23 | 17.23 | 16.24 | +9.75% | 1518 | 2,226,900 | 38,000,641 |
| 2024-11-08 | 13.9 | 15.7 | 15.7 | 12.74 | +21.61% | 1811 | 2,595,400 | 39,484,245 |
| 2024-11-07 | 13.17 | 12.91 | 13.19 | 12.76 | -1.38% | 53 | 19,600 | 253,140 |
| 2024-11-06 | 13 | 13.09 | 13.11 | 12.91 | +1.87% | 230 | 61,900 | 806,430 |
| 2024-11-05 | 13.01 | 12.85 | 13.49 | 12.62 | -1.23% | 86 | 39,100 | 511,324 |
| 2024-11-02 | 12.84 | 13.01 | 13.36 | 12.56 | +3.25% | 86 | 39,500 | 510,537 |
| 2024-11-01 | 12.73 | 12.6 | 12.9 | 12.59 | +0.16% | 59 | 84,500 | 1,073,184 |
| 2024-10-31 | 12.82 | 12.58 | 12.99 | 12.17 | -0.94% | 96 | 42,600 | 535,971 |
| 2024-10-30 | 12.45 | 12.7 | 12.7 | 12.32 | +1.76% | 110 | 88,400 | 1,105,532 |
| 2024-10-29 | 12.18 | 12.48 | 12.68 | 12.01 | +3.14% | 140 | 128,100 | 1,559,610 |
| 2024-10-28 | 13.25 | 12.1 | 13.37 | 12.1 | -8.68% | 324 | 219,600 | 2,741,534 |
| 2024-10-25 | 14.09 | 13.25 | 14.09 | 13.25 | -6.03% | 477 | 316,400 | 4,252,542 |
| 2024-10-24 | 13.3 | 14.1 | 14.7 | 12.77 | +6.25% | 978 | 955,300 | 13,408,064 |
| 2024-10-23 | 13.54 | 13.27 | 13.55 | 13.27 | -1.04% | 37 | 57,500 | 764,035 |
| 2024-10-22 | 13.76 | 13.41 | 13.76 | 13.32 | -1.18% | 38 | 46,400 | 622,550 |
| 2024-10-21 | 13.73 | 13.57 | 14.06 | 13.5 | +0.07% | 87 | 30,200 | 417,326 |
| 2024-10-18 | 13.61 | 13.56 | 14.39 | 13.25 | +1.27% | 217 | 173,900 | 2,362,117 |
| 2024-10-17 | 13.7 | 13.39 | 13.7 | 13.39 | -2.76% | 126 | 40,200 | 542,702 |
| 2024-10-16 | 13.76 | 13.77 | 14 | 13.38 | +0.07% | 140 | 55,300 | 753,850 |
| 2024-10-15 | 13.16 | 13.76 | 13.77 | 13 | +5.44% | 154 | 97,500 | 1,301,597 |
| 2024-10-14 | 13.2 | 13.05 | 13.2 | 12.7 | -1.14% | 195 | 84,600 | 1,097,054 |
| 2024-10-11 | 13.24 | 13.2 | 13.37 | 13.11 | -0.98% | 56 | 24,000 | 316,709 |
| 2024-10-10 | 13.33 | 13.33 | 13.57 | 13.33 | -0.37% | 44 | 18,900 | 252,853 |
| 2024-10-09 | 13.13 | 13.38 | 13.39 | 13.07 | +1.90% | 48 | 37,400 | 495,702 |
| 2024-10-08 | 13.37 | 13.13 | 13.44 | 13.12 | -0.68% | 64 | 23,300 | 307,733 |
| 2024-10-07 | 13.46 | 13.22 | 13.54 | 13.22 | -1.49% | 59 | 25,400 | 338,466 |
| 2024-10-04 | 13.35 | 13.42 | 13.44 | 13.34 | +0.90% | 54 | 65,400 | 875,325 |
| 2024-10-03 | 13.08 | 13.3 | 13.95 | 13.08 | -3.13% | 206 | 148,800 | 1,990,851 |
| 2024-10-02 | 13.35 | 13.73 | 13.77 | 13.34 | +2.92% | 145 | 86,000 | 1,176,010 |
| 2024-10-01 | 13.45 | 13.34 | 13.89 | 13.22 | -1.55% | 312 | 195,800 | 2,657,126 |
| 2024-09-30 | 14 | 13.55 | 14.03 | 13.35 | +0.74% | 121 | 94,300 | 1,285,253 |
| 2024-09-27 | 13.3 | 13.45 | 13.68 | 13.3 | +0.52% | 94 | 34,700 | 469,671 |
| 2024-09-26 | 13.47 | 13.38 | 13.62 | 13.32 | -1.76% | 69 | 61,100 | 822,993 |
| 2024-09-25 | 13.82 | 13.62 | 13.96 | 13.52 | -1.80% | 113 | 58,100 | 796,325 |
| 2024-09-24 | 14.02 | 13.87 | 14.14 | 13.63 | -0.07% | 126 | 71,700 | 995,133 |
| 2024-09-23 | 13.21 | 13.88 | 14.4 | 13.16 | +5.07% | 431 | 229,100 | 3,199,502 |
| 2024-09-20 | 12.98 | 13.21 | 13.3 | 12.98 | +0.23% | 90 | 34,200 | 450,785 |
| 2024-09-19 | 12.93 | 13.18 | 13.37 | 12.92 | +0.08% | 92 | 43,100 | 564,010 |
| 2024-09-18 | 13.28 | 13.17 | 13.45 | 12.99 | -1.64% | 108 | 32,200 | 424,283 |
| 2024-09-17 | 13.36 | 13.39 | 13.79 | 13.25 | +1.83% | 165 | 77,000 | 1,037,901 |
| 2024-09-16 | 13 | 13.15 | 13.36 | 12.81 | +3.46% | 125 | 47,000 | 614,327 |
| 2024-09-13 | 12.7 | 12.71 | 13.54 | 12.48 | 0.00% | 265 | 133,700 | 1,710,971 |
| 2024-09-12 | 12.66 | 12.71 | 13.4 | 12.33 | +0.39% | 233 | 117,200 | 1,524,971 |
| 2024-09-11 | 12.7 | 12.66 | 12.83 | 12.65 | -0.31% | 48 | 30,400 | 385,864 |
| 2024-09-10 | 12.76 | 12.7 | 12.94 | 12.61 | +1.60% | 125 | 76,900 | 987,360 |
| 2024-09-09 | 12.29 | 12.5 | 12.87 | 12.29 | +1.79% | 145 | 57,000 | 720,273 |
| 2024-09-06 | 12.78 | 12.28 | 12.78 | 12.15 | -3.23% | 175 | 87,400 | 1,079,744 |
| 2024-09-05 | 12.89 | 12.69 | 13.25 | 12.67 | +1.85% | 170 | 76,000 | 985,473 |
| 2024-09-04 | 12.05 | 12.46 | 13.3 | 12.05 | +3.57% | 480 | 259,300 | 3,322,699 |
| 2024-09-03 | 11.2 | 12.03 | 13.7 | 11.19 | +6.55% | 898 | 614,800 | 7,762,744 |
| 2024-09-02 | 11.9 | 11.29 | 11.91 | 11.16 | -5.36% | 240 | 109,100 | 1,239,193 |
| 2024-08-30 | 12.74 | 11.93 | 12.85 | 11.9 | -5.62% | 271 | 152,800 | 1,878,026 |
| 2024-08-29 | 13.14 | 12.64 | 13.14 | 12.52 | -3.36% | 91 | 39,700 | 505,743 |
| 2024-08-28 | 13.21 | 13.08 | 13.21 | 12.72 | -0.83% | 246 | 78,900 | 1,017,917 |
| 2024-08-27 | 13.2 | 13.19 | 14.12 | 13.13 | -0.90% | 447 | 236,600 | 3,215,928 |
| 2024-08-26 | 13.35 | 13.31 | 13.4 | 13.17 | +1.45% | 71 | 24,300 | 324,643 |
| 2024-08-23 | 13.53 | 13.12 | 13.53 | 13 | -3.03% | 175 | 80,000 | 1,051,997 |
| 2024-08-22 | 13.9 | 13.53 | 13.95 | 13.3 | -2.24% | 260 | 212,800 | 2,906,474 |
| 2024-08-21 | 13.94 | 13.84 | 14.03 | 13.62 | -0.07% | 413 | 86,900 | 1,202,640 |
| 2024-08-20 | 14.04 | 13.85 | 14.04 | 13.76 | -0.14% | 92 | 40,600 | 563,956 |
| 2024-08-19 | 13.96 | 13.87 | 14.09 | 13.86 | -1.00% | 91 | 40,100 | 558,236 |
| 2024-08-16 | 14.13 | 14.01 | 14.14 | 13.9 | -0.64% | 77 | 34,900 | 488,102 |
| 2024-08-15 | 14.05 | 14.1 | 14.13 | 14 | -0.21% | 40 | 14,100 | 198,394 |
| 2024-08-14 | 14.17 | 14.13 | 14.26 | 14 | +1.15% | 96 | 48,100 | 677,516 |
| 2024-08-13 | 13.77 | 13.97 | 14.51 | 13.76 | +1.01% | 434 | 381,400 | 5,361,421 |
| 2024-08-12 | 14 | 13.83 | 14.2 | 13.61 | -1.21% | 244 | 109,900 | 1,520,621 |
| 2024-08-09 | 14.02 | 14 | 14.11 | 13.96 | -1.20% | 109 | 48,000 | 672,701 |
| 2024-08-08 | 14.26 | 14.17 | 14.73 | 14.03 | -0.56% | 288 | 181,200 | 2,614,139 |
| 2024-08-07 | 14.34 | 14.25 | 14.52 | 13.9 | -0.35% | 310 | 212,100 | 2,969,716 |
| 2024-08-06 | 14.88 | 14.3 | 14.89 | 14.08 | -1.58% | 271 | 165,200 | 2,372,615 |
| 2024-08-05 | 14.95 | 14.53 | 14.95 | 14.34 | -2.55% | 270 | 150,800 | 2,183,920 |
| 2024-08-02 | 15.05 | 14.91 | 15.05 | 14.8 | -1.45% | 72 | 40,900 | 609,994 |
| 2024-08-01 | 15.23 | 15.13 | 15.38 | 15 | +0.46% | 102 | 53,900 | 814,962 |
| 2024-07-31 | 14.91 | 15.06 | 15.28 | 14.91 | -0.07% | 140 | 75,200 | 1,137,892 |
| 2024-07-30 | 14.81 | 15.07 | 15.17 | 14.71 | +1.82% | 152 | 72,100 | 1,077,271 |
| 2024-07-29 | 15.49 | 14.8 | 15.55 | 14.7 | -4.39% | 311 | 196,400 | 2,952,088 |
| 2024-07-26 | 15.63 | 15.48 | 15.98 | 14.91 | -2.03% | 370 | 220,900 | 3,427,061 |
| 2024-07-25 | 15.91 | 15.8 | 16 | 15.63 | -0.69% | 118 | 59,300 | 935,837 |
| 2024-07-24 | 15.97 | 15.91 | 16.02 | 15.9 | +0.06% | 135 | 84,700 | 1,351,373 |
| 2024-07-23 | 15.78 | 15.9 | 16.3 | 15.65 | +1.60% | 200 | 157,800 | 2,511,454 |
| 2024-07-22 | 15.6 | 15.65 | 15.89 | 15.6 | +0.32% | 191 | 154,600 | 2,430,734 |
| 2024-07-19 | 15.47 | 15.6 | 15.65 | 15.4 | +1.30% | 129 | 85,500 | 1,324,268 |
| 2024-07-18 | 15.7 | 15.4 | 15.7 | 15.28 | -0.65% | 136 | 132,100 | 2,034,969 |
| 2024-07-17 | 15.22 | 15.5 | 15.84 | 15.15 | +1.57% | 287 | 143,900 | 2,218,020 |
| 2024-07-16 | 15.4 | 15.26 | 15.4 | 14.98 | 0.00% | 188 | 90,600 | 1,368,125 |
| 2024-07-15 | 15.59 | 15.26 | 16.08 | 15.22 | -1.42% | 187 | 118,100 | 1,836,586 |
| 2024-07-12 | 15.48 | 15.48 | 15.65 | 15.22 | -0.13% | 148 | 89,900 | 1,383,421 |
| 2024-07-11 | 14.95 | 15.5 | 15.61 | 14.91 | +4.03% | 291 | 145,200 | 2,205,800 |
| 2024-07-10 | 15.49 | 14.9 | 15.49 | 14.81 | -2.17% | 396 | 189,700 | 2,854,575 |
| 2024-07-09 | 15.97 | 15.23 | 16.43 | 14.99 | -4.87% | 364 | 234,900 | 3,658,154 |
| 2024-07-08 | 15.95 | 16.01 | 16.25 | 15.8 | -0.50% | 118 | 67,400 | 1,076,609 |
| 2024-07-05 | 16.04 | 16.09 | 16.11 | 15.68 | -0.25% | 252 | 100,800 | 1,607,890 |
| 2024-07-04 | 15.96 | 16.13 | 16.18 | 15.66 | +0.88% | 806 | 394,400 | 6,319,029 |
| 2024-07-03 | 15.99 | 15.99 | 16.14 | 15.7 | +0.57% | 606 | 253,900 | 4,052,126 |
| 2024-07-02 | 15.59 | 15.9 | 15.94 | 15.37 | +1.99% | 664 | 405,000 | 6,342,814 |
| 2024-07-01 | 15.99 | 15.59 | 16.07 | 14.62 | -0.70% | 937 | 482,300 | 7,485,953 |
| 2024-06-28 | 15.87 | 15.7 | 16.14 | 15.7 | -0.63% | 233 | 136,300 | 2,166,674 |
| 2024-06-27 | 16.13 | 15.8 | 16.36 | 15.58 | -1.86% | 369 | 257,600 | 4,070,805 |
| 2024-06-26 | 16.11 | 16.1 | 16.77 | 15.72 | +0.06% | 544 | 409,100 | 6,652,426 |
| 2024-06-25 | 16.19 | 16.09 | 16.42 | 15.62 | +0.12% | 253 | 167,000 | 2,647,161 |
| 2024-06-24 | 15.9 | 16.07 | 16.5 | 15.71 | +1.07% | 384 | 277,900 | 4,474,010 |
| 2024-06-21 | 16.37 | 15.9 | 16.66 | 15.79 | -1.73% | 337 | 201,400 | 3,217,032 |
| 2024-06-20 | 15.67 | 16.18 | 16.34 | 15.6 | +3.72% | 596 | 470,300 | 7,534,467 |
| 2024-06-19 | 16.37 | 15.6 | 16.37 | 15.58 | -4.00% | 626 | 429,500 | 6,806,530 |
| 2024-06-18 | 16.76 | 16.25 | 16.88 | 16.16 | -3.04% | 589 | 432,000 | 7,138,468 |
| 2024-06-17 | 17.6 | 16.76 | 18.48 | 16.59 | -3.40% | 1869 | 1,138,400 | 19,442,572 |
| 2024-06-14 | 15.86 | 17.35 | 17.35 | 15.86 | +9.46% | 2033 | 1,608,700 | 27,212,999 |
| 2024-06-13 | 15.2 | 15.85 | 15.86 | 14.86 | -0.94% | 508 | 391,600 | 6,066,303 |
| 2024-06-11 | 16.5 | 16 | 16.69 | 15.31 | -3.03% | 531 | 344,500 | 5,531,842 |
| 2024-06-10 | 16.68 | 16.5 | 17.3 | 16.5 | -0.96% | 546 | 413,400 | 6,970,723 |
| 2024-06-07 | 15.94 | 16.66 | 17.17 | 15.88 | +4.52% | 1027 | 868,900 | 14,364,515 |
| 2024-06-06 | 15.9 | 15.94 | 16.19 | 15.41 | -0.99% | 417 | 277,700 | 4,396,809 |
| 2024-06-05 | 16.4 | 16.1 | 16.51 | 15.52 | -0.43% | 750 | 531,700 | 8,550,210 |
| 2024-06-04 | 15.3 | 16.17 | 16.3 | 15.27 | +6.52% | 822 | 749,700 | 11,844,365 |
| 2024-06-03 | 16.26 | 15.18 | 16.67 | 14.45 | -5.71% | 2091 | 1,361,300 | 20,755,285 |
| 2024-05-31 | 17.04 | 16.1 | 17.05 | 15.93 | -5.74% | 861 | 505,300 | 8,326,377 |
| 2024-05-30 | 17.29 | 17.08 | 17.8 | 17 | -1.50% | 591 | 375,100 | 6,491,947 |
| 2024-05-29 | 18.06 | 17.34 | 19.07 | 17 | -3.99% | 2426 | 1,369,600 | 24,005,975 |
| 2024-05-28 | 16.44 | 18.06 | 18.06 | 16.03 | +9.85% | 1671 | 1,491,900 | 26,060,015 |
| 2024-05-27 | 17.62 | 16.44 | 17.68 | 16.02 | -7.12% | 1471 | 1,052,600 | 17,761,344 |
| 2024-05-24 | 18.5 | 17.7 | 18.73 | 17.5 | -4.38% | 1116 | 723,600 | 13,005,662 |
| 2024-05-23 | 19.2 | 18.51 | 19.45 | 18.42 | -3.84% | 1062 | 676,800 | 12,690,764 |
| 2024-05-22 | 18.9 | 19.25 | 19.87 | 18.5 | +2.12% | 1455 | 1,047,000 | 20,059,876 |
| 2024-05-21 | 19.15 | 18.85 | 19.32 | 18.31 | -1.05% | 1154 | 859,100 | 16,143,896 |
| 2024-05-20 | 19.99 | 19.05 | 20.2 | 18.58 | -3.00% | 2370 | 1,700,600 | 32,297,701 |
| 2024-05-17 | 19.9 | 19.64 | 20.61 | 19.22 | -1.06% | 3128 | 1,607,200 | 31,666,467 |
| 2024-05-16 | 19.9 | 19.85 | 21.33 | 19.41 | +0.25% | 5871 | 4,386,800 | 90,689,236 |
| 2024-05-15 | 20.64 | 19.8 | 20.76 | 19.5 | -3.88% | 2865 | 1,745,000 | 34,927,112 |
| 2024-05-14 | 21.43 | 20.6 | 21.74 | 20.3 | -3.92% | 5544 | 3,318,300 | 68,787,827 |
| 2024-05-13 | 22.96 | 21.44 | 24.87 | 21.13 | -6.21% | 12204 | 9,200,200 | 214,358,910 |
| 2024-05-10 | 20.83 | 22.86 | 22.86 | 19.4 | +9.75% | 11568 | 9,831,600 | 215,084,026 |
| 2024-05-08 | 17.12 | 20.83 | 21 | 17.12 | +20.40% | 10487 | 8,089,300 | 155,565,985 |
| 2024-05-07 | 17.59 | 17.3 | 17.74 | 16.42 | -0.57% | 1804 | 1,187,600 | 20,036,158 |
| 2024-05-06 | 16.11 | 17.4 | 18.65 | 16.11 | +8.14% | 7342 | 4,515,000 | 80,252,721 |
| 2024-05-03 | 16.21 | 16.09 | 16.69 | 15.91 | -2.07% | 468 | 232,800 | 3,759,507 |
| 2024-05-02 | 16.69 | 16.43 | 17.14 | 16 | -1.56% | 1683 | 1,122,700 | 18,598,349 |
| 2024-04-30 | 16.4 | 16.69 | 19 | 16.22 | +3.34% | 8750 | 6,210,800 | 112,125,897 |
| 2024-04-29 | 15.47 | 16.15 | 16.3 | 15.3 | +4.46% | 834 | 737,800 | 11,694,742 |
| 2024-04-27 | 15.24 | 15.46 | 15.99 | 15.19 | +0.59% | 707 | 595,600 | 9,247,300 |
| 2024-04-26 | 15.8 | 15.37 | 15.92 | 14.82 | -1.85% | 1687 | 1,089,500 | 16,698,963 |
| 2024-04-25 | 14.92 | 15.66 | 17.8 | 14.92 | +5.10% | 10586 | 8,169,200 | 137,152,859 |
| 2024-04-24 | 15.25 | 14.9 | 15.34 | 14.6 | -2.99% | 522 | 340,700 | 5,102,951 |
| 2024-04-23 | 15.57 | 15.36 | 15.57 | 15.2 | -0.90% | 114 | 158,500 | 2,428,111 |
| 2024-04-22 | 15.59 | 15.5 | 15.77 | 15.41 | -0.19% | 126 | 103,000 | 1,607,730 |
| 2024-04-19 | 15.54 | 15.53 | 15.63 | 15.44 | 0.00% | 125 | 96,800 | 1,503,425 |
| 2024-04-18 | 15.55 | 15.53 | 15.69 | 15.52 | +0.06% | 153 | 79,100 | 1,233,162 |
| 2024-04-17 | 15.21 | 15.52 | 15.54 | 15.13 | +2.65% | 202 | 112,100 | 1,724,658 |
| 2024-04-16 | 15.47 | 15.12 | 15.5 | 15.1 | -2.26% | 299 | 119,000 | 1,812,192 |
| 2024-04-15 | 15.66 | 15.47 | 15.66 | 15.34 | -0.51% | 110 | 65,300 | 1,013,977 |
| 2024-04-12 | 15.43 | 15.55 | 15.73 | 15.28 | -0.51% | 197 | 142,300 | 2,199,694 |
| 2024-04-11 | 15.54 | 15.63 | 15.83 | 15.4 | +0.90% | 273 | 214,200 | 3,347,362 |
| 2024-04-10 | 15.18 | 15.49 | 15.59 | 15.13 | +2.18% | 192 | 130,500 | 2,012,568 |
| 2024-04-09 | 15.55 | 15.16 | 15.6 | 15.04 | -1.88% | 657 | 277,100 | 4,232,433 |
| 2024-04-08 | 15.96 | 15.45 | 15.96 | 15.29 | -2.28% | 463 | 266,000 | 4,143,110 |
| 2024-04-05 | 16 | 15.81 | 16 | 15.54 | -1.19% | 385 | 328,000 | 5,158,583 |
| 2024-04-04 | 15 | 16 | 16.99 | 14.61 | +7.10% | 1719 | 1,314,800 | 21,132,722 |
| 2024-04-03 | 14.93 | 14.94 | 15.5 | 14.87 | +0.54% | 615 | 283,800 | 4,298,995 |
| 2024-04-02 | 15.77 | 14.86 | 15.92 | 14.4 | -4.25% | 887 | 553,700 | 8,496,287 |
| 2024-04-01 | 16 | 15.52 | 16.11 | 15.13 | -1.27% | 591 | 383,800 | 6,015,712 |
| 2024-03-29 | 14.71 | 15.72 | 15.92 | 14.7 | +6.87% | 807 | 529,900 | 8,157,001 |
| 2024-03-28 | 14.67 | 14.71 | 14.99 | 14.67 | +0.20% | 112 | 59,100 | 874,575 |
| 2024-03-27 | 14.53 | 14.68 | 14.79 | 14.53 | +0.96% | 42 | 22,100 | 325,801 |
| 2024-03-26 | 14.55 | 14.54 | 15.04 | 14.36 | +1.39% | 124 | 68,700 | 1,006,347 |
| 2024-03-25 | 14.56 | 14.34 | 14.56 | 14.17 | -0.76% | 148 | 65,400 | 932,861 |
| 2024-03-22 | 14.75 | 14.45 | 14.77 | 14.43 | -2.03% | 99 | 55,900 | 817,297 |
| 2024-03-21 | 14.88 | 14.75 | 14.9 | 14.66 | +0.61% | 69 | 34,600 | 511,398 |
| 2024-03-20 | 14.92 | 14.66 | 14.92 | 14.42 | +0.27% | 112 | 36,600 | 533,585 |
| 2024-03-19 | 14.94 | 14.62 | 14.94 | 14.2 | -2.40% | 325 | 169,600 | 2,489,237 |
| 2024-03-18 | 15.49 | 14.98 | 15.49 | 14.96 | -1.25% | 146 | 95,700 | 1,454,168 |
| 2024-03-15 | 14.91 | 15.17 | 15.84 | 14.86 | +1.68% | 413 | 293,800 | 4,502,918 |
| 2024-03-14 | 15.02 | 14.92 | 15.02 | 14.91 | -1.19% | 74 | 40,300 | 603,309 |
| 2024-03-13 | 15.07 | 15.1 | 15.33 | 14.88 | -0.20% | 146 | 72,200 | 1,083,527 |
| 2024-03-12 | 15.22 | 15.13 | 15.38 | 14.85 | -0.59% | 242 | 189,600 | 2,868,765 |
| 2024-03-11 | 15.32 | 15.22 | 15.37 | 15.18 | +0.20% | 65 | 34,300 | 523,105 |
| 2024-03-07 | 15.38 | 15.19 | 15.49 | 14.82 | +1.33% | 367 | 224,500 | 3,426,946 |
| 2024-03-06 | 15.15 | 14.99 | 15.15 | 14.81 | -0.60% | 131 | 64,100 | 957,253 |
| 2024-03-05 | 15.41 | 15.08 | 15.41 | 14.89 | -1.69% | 297 | 190,200 | 2,866,096 |
| 2024-03-04 | 15.75 | 15.34 | 15.98 | 14.8 | -2.54% | 893 | 729,500 | 11,317,577 |
| 2024-03-01 | 14.49 | 15.74 | 15.75 | 14.25 | +9.08% | 584 | 428,400 | 6,494,981 |
| 2024-02-29 | 14.04 | 14.43 | 15.45 | 13.91 | +2.34% | 686 | 544,000 | 7,900,376 |
| 2024-02-28 | 14.19 | 14.1 | 14.38 | 14.08 | -0.42% | 90 | 46,800 | 664,751 |
| 2024-02-27 | 14.39 | 14.16 | 14.5 | 14.1 | 0.00% | 87 | 34,000 | 484,566 |
| 2024-02-26 | 13.86 | 14.16 | 14.47 | 13.86 | +2.16% | 82 | 49,100 | 691,315 |
| 2024-02-22 | 13.91 | 13.86 | 14.06 | 13.51 | -0.36% | 130 | 67,300 | 930,472 |
| 2024-02-21 | 14.61 | 13.91 | 14.61 | 13.7 | -5.12% | 324 | 221,000 | 3,092,939 |
| 2024-02-20 | 15.14 | 14.66 | 15.14 | 14.26 | -2.85% | 179 | 144,600 | 2,120,668 |
| 2024-02-19 | 14.95 | 15.09 | 15.14 | 14.84 | +0.94% | 155 | 78,000 | 1,170,601 |
| 2024-02-16 | 15.42 | 14.95 | 15.42 | 14.95 | -2.03% | 151 | 65,000 | 983,027 |
| 2024-02-15 | 14.9 | 15.26 | 15.36 | 14.56 | +2.42% | 363 | 213,600 | 3,205,809 |
| 2024-02-14 | 14.76 | 14.9 | 15.15 | 14.55 | +1.02% | 308 | 173,000 | 2,576,481 |
| 2024-02-13 | 14.4 | 14.75 | 15.05 | 14.19 | +2.72% | 173 | 101,300 | 1,481,702 |
| 2024-02-12 | 14.72 | 14.36 | 14.74 | 14.15 | -2.64% | 343 | 151,900 | 2,176,325 |
| 2024-02-09 | 14.89 | 14.75 | 14.89 | 14.63 | -0.47% | 247 | 55,300 | 816,246 |
| 2024-02-08 | 15.33 | 14.82 | 15.33 | 14.82 | -3.83% | 614 | 322,300 | 4,832,759 |
| 2024-02-07 | 15.46 | 15.41 | 15.67 | 15.31 | -0.13% | 201 | 131,600 | 2,033,709 |
| 2024-02-06 | 15.53 | 15.43 | 15.53 | 15.09 | +0.26% | 222 | 103,900 | 1,591,514 |
| 2024-02-05 | 15.4 | 15.39 | 15.59 | 15.01 | -0.06% | 222 | 119,200 | 1,829,493 |
| 2024-02-02 | 15.58 | 15.4 | 15.76 | 15.33 | -0.84% | 200 | 65,900 | 1,021,826 |
| 2024-02-01 | 15.42 | 15.53 | 15.8 | 15.4 | -0.32% | 130 | 71,400 | 1,119,049 |
| 2024-01-31 | 15.88 | 15.58 | 15.94 | 15.4 | -0.45% | 173 | 110,500 | 1,727,486 |
| 2024-01-30 | 16.26 | 15.65 | 16.26 | 15.4 | -2.25% | 245 | 128,200 | 2,018,991 |
| 2024-01-29 | 16.11 | 16.01 | 16.22 | 15.95 | -0.31% | 110 | 61,600 | 992,338 |
| 2024-01-26 | 16.11 | 16.06 | 16.49 | 15.85 | -0.12% | 194 | 108,500 | 1,751,360 |
| 2024-01-25 | 15.89 | 16.08 | 16.1 | 15.72 | +1.07% | 141 | 66,300 | 1,051,760 |
| 2024-01-24 | 15.77 | 15.91 | 16.34 | 15.77 | +0.89% | 207 | 156,800 | 2,514,844 |
| 2024-01-23 | 15.78 | 15.77 | 16.07 | 15.76 | -0.82% | 93 | 60,300 | 958,051 |
| 2024-01-22 | 15.99 | 15.9 | 16.45 | 15.76 | -0.44% | 256 | 183,000 | 2,942,398 |
| 2024-01-19 | 15.89 | 15.97 | 15.99 | 15.62 | +0.50% | 155 | 115,300 | 1,824,690 |
| 2024-01-18 | 15.79 | 15.89 | 16.26 | 15.55 | +1.27% | 320 | 185,200 | 2,953,018 |
| 2024-01-17 | 15.3 | 15.69 | 16.37 | 15.21 | +2.55% | 488 | 263,200 | 4,183,955 |
| 2024-01-16 | 15.9 | 15.3 | 15.9 | 14.8 | -1.16% | 467 | 172,200 | 2,611,843 |
| 2024-01-15 | 15.94 | 15.48 | 16.95 | 15.42 | -2.89% | 920 | 669,900 | 10,597,383 |
| 2024-01-12 | 15 | 15.94 | 17 | 14.86 | +8.44% | 2436 | 2,223,400 | 35,883,638 |
| 2024-01-11 | 13.88 | 14.7 | 15.12 | 13.72 | +6.37% | 701 | 673,800 | 9,799,403 |
| 2024-01-10 | 13.58 | 13.82 | 14.2 | 13.3 | +2.07% | 428 | 280,000 | 3,843,892 |
| 2024-01-09 | 13.57 | 13.54 | 13.97 | 13.35 | +0.30% | 355 | 234,500 | 3,199,642 |
| 2024-01-08 | 13.33 | 13.5 | 13.7 | 13.1 | +2.20% | 331 | 233,800 | 3,141,237 |
| 2024-01-05 | 13.15 | 13.21 | 13.39 | 12.94 | +0.30% | 230 | 124,200 | 1,637,910 |
| 2024-01-04 | 12.72 | 13.17 | 13.37 | 12.66 | +3.78% | 401 | 307,400 | 3,971,496 |
| 2024-01-03 | 12.8 | 12.69 | 12.8 | 12.52 | 0.00% | 176 | 107,800 | 1,367,489 |