Алроса
ALRS
31.24 ₽ -1.39% ↓История котировок ALRS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 56.5 | 57.86 | 58 | 56.43 | +2.55% | 26030 | 19,764,580 | 1,133,865,135 |
| 2024-12-28 | 54.73 | 56.42 | 56.44 | 54.7 | +3.16% | 40935 | 38,161,620 | 2,132,426,551 |
| 2024-12-27 | 54.05 | 54.69 | 54.86 | 53.83 | +1.28% | 33472 | 23,726,870 | 1,291,723,858 |
| 2024-12-26 | 53.3 | 54 | 54.65 | 52.85 | +1.96% | 51302 | 40,273,350 | 2,164,866,110 |
| 2024-12-25 | 52.97 | 52.96 | 53.5 | 52 | -0.04% | 42515 | 33,303,240 | 1,757,545,379 |
| 2024-12-24 | 52.3 | 52.98 | 53.32 | 50.86 | +1.30% | 42412 | 31,525,300 | 1,647,667,845 |
| 2024-12-23 | 51.65 | 52.3 | 52.99 | 51.12 | +2.79% | 54690 | 35,811,450 | 1,877,943,461 |
| 2024-12-20 | 46.87 | 50.88 | 50.99 | 46.5 | +8.56% | 79257 | 42,664,560 | 2,105,527,926 |
| 2024-12-19 | 46.25 | 46.87 | 47.27 | 46.01 | +1.08% | 34910 | 27,368,260 | 1,276,480,576 |
| 2024-12-18 | 46 | 46.37 | 46.5 | 45.65 | +0.94% | 24485 | 17,514,430 | 807,000,052 |
| 2024-12-17 | 45.5 | 45.94 | 46.03 | 45.19 | +0.75% | 30478 | 16,548,000 | 754,385,072 |
| 2024-12-16 | 46.6 | 45.6 | 46.69 | 45.1 | -2.54% | 37561 | 22,283,850 | 1,021,539,215 |
| 2024-12-13 | 47.6 | 46.79 | 47.68 | 46.6 | -1.97% | 22998 | 17,403,390 | 817,860,138 |
| 2024-12-12 | 48.4 | 47.73 | 48.41 | 47.31 | -1.51% | 34497 | 14,658,390 | 699,940,816 |
| 2024-12-11 | 47.49 | 48.46 | 48.5 | 47.03 | +1.76% | 23760 | 15,961,890 | 759,091,949 |
| 2024-12-10 | 49.55 | 47.62 | 49.55 | 47.61 | -3.70% | 24366 | 16,483,430 | 797,984,927 |
| 2024-12-09 | 49.8 | 49.45 | 50.19 | 49.12 | -0.02% | 38439 | 17,177,570 | 852,112,760 |
| 2024-12-06 | 48.3 | 49.46 | 49.75 | 47.47 | +2.89% | 32207 | 24,944,990 | 1,219,718,133 |
| 2024-12-05 | 46.6 | 48.07 | 48.6 | 46.1 | +3.38% | 36542 | 27,771,440 | 1,311,058,361 |
| 2024-12-04 | 47.45 | 46.5 | 49.1 | 46.21 | -2.11% | 48363 | 29,885,390 | 1,421,636,515 |
| 2024-12-03 | 48.8 | 47.5 | 48.92 | 47.41 | -2.78% | 23845 | 14,029,840 | 671,062,412 |
| 2024-12-02 | 49.8 | 48.86 | 50.25 | 48.63 | -1.37% | 40278 | 15,478,570 | 766,096,895 |
| 2024-11-29 | 50 | 49.54 | 50.69 | 49 | -1.39% | 30085 | 19,000,470 | 947,533,896 |
| 2024-11-28 | 49.31 | 50.24 | 50.53 | 48.06 | +2.38% | 39454 | 26,924,350 | 1,328,047,937 |
| 2024-11-27 | 46.42 | 49.07 | 49.12 | 45 | +6.60% | 67632 | 52,190,910 | 2,467,971,625 |
| 2024-11-26 | 47.21 | 46.03 | 48.53 | 45.6 | -2.50% | 60866 | 43,237,050 | 2,031,395,574 |
| 2024-11-25 | 49.28 | 47.21 | 49.63 | 46.79 | -4.72% | 43076 | 25,751,680 | 1,233,277,330 |
| 2024-11-22 | 49.74 | 49.55 | 50.04 | 48.84 | -0.38% | 23330 | 13,749,200 | 679,074,081 |
| 2024-11-21 | 49.74 | 49.74 | 50.33 | 48.33 | -0.28% | 48450 | 33,251,090 | 1,639,417,048 |
| 2024-11-20 | 50.9 | 49.88 | 51.22 | 49.25 | -1.97% | 31480 | 23,792,290 | 1,198,471,011 |
| 2024-11-19 | 52.05 | 50.88 | 52.75 | 50.5 | -2.90% | 34769 | 19,646,150 | 1,010,084,772 |
| 2024-11-18 | 52.06 | 52.4 | 53.2 | 52 | -1.54% | 47337 | 16,890,540 | 889,033,504 |
| 2024-11-15 | 51.45 | 53.22 | 53.43 | 51.22 | +3.66% | 37250 | 19,846,200 | 1,039,601,641 |
| 2024-11-14 | 51.24 | 51.34 | 51.84 | 50.7 | +0.20% | 18242 | 12,288,510 | 630,822,141 |
| 2024-11-13 | 51.85 | 51.24 | 52.7 | 51.12 | -1.27% | 19875 | 13,928,130 | 725,813,919 |
| 2024-11-12 | 52.95 | 51.9 | 52.98 | 51.44 | -2.19% | 25029 | 17,222,690 | 901,580,626 |
| 2024-11-11 | 53.5 | 53.06 | 53.75 | 52.76 | +0.26% | 32309 | 19,700,750 | 1,049,121,831 |
| 2024-11-08 | 52.13 | 52.92 | 53.14 | 51.71 | +1.77% | 35207 | 22,960,970 | 1,203,457,094 |
| 2024-11-07 | 50.74 | 52 | 52.23 | 50.2 | +2.28% | 28260 | 25,637,260 | 1,311,463,396 |
| 2024-11-06 | 49.54 | 50.84 | 51.71 | 49.52 | +4.74% | 54177 | 48,667,360 | 2,464,548,143 |
| 2024-11-05 | 48.59 | 48.54 | 48.68 | 47.8 | +0.27% | 46431 | 14,190,670 | 684,527,361 |
| 2024-11-02 | 48.62 | 48.41 | 48.88 | 47.66 | -0.43% | 23237 | 14,074,120 | 677,228,826 |
| 2024-11-01 | 47.29 | 48.62 | 48.64 | 47.07 | +2.92% | 28786 | 16,980,690 | 812,827,863 |
| 2024-10-31 | 47.18 | 47.24 | 47.9 | 46.3 | +0.08% | 23921 | 17,632,120 | 827,350,662 |
| 2024-10-30 | 47.87 | 47.2 | 48.94 | 46.96 | -1.28% | 30049 | 23,273,320 | 1,113,293,616 |
| 2024-10-29 | 47.33 | 47.81 | 48.35 | 46.45 | +0.99% | 34487 | 27,782,030 | 1,314,399,169 |
| 2024-10-28 | 48.69 | 47.34 | 48.92 | 46.24 | -3.23% | 43618 | 22,390,000 | 1,068,041,764 |
| 2024-10-25 | 50.06 | 48.92 | 51 | 48.51 | -2.18% | 33568 | 19,733,810 | 977,769,051 |
| 2024-10-24 | 50.2 | 50.01 | 50.54 | 49.55 | -0.48% | 53651 | 20,627,440 | 1,031,763,800 |
| 2024-10-23 | 50.68 | 50.25 | 51.56 | 50 | -1.04% | 32899 | 18,203,030 | 920,478,882 |
| 2024-10-22 | 52.3 | 50.78 | 52.48 | 50.51 | -2.91% | 29300 | 20,674,570 | 1,063,320,879 |
| 2024-10-21 | 52.2 | 52.3 | 52.84 | 51.8 | +0.19% | 31128 | 13,594,990 | 710,646,214 |
| 2024-10-18 | 51.53 | 52.2 | 53.27 | 51.14 | -3.60% | 43584 | 33,804,000 | 1,757,320,777 |
| 2024-10-17 | 54.95 | 54.15 | 55.24 | 53.8 | -1.49% | 31569 | 20,781,630 | 1,130,933,644 |
| 2024-10-16 | 55.17 | 54.97 | 55.31 | 54.71 | -0.16% | 24110 | 13,995,360 | 769,320,428 |
| 2024-10-15 | 54.85 | 55.06 | 55.66 | 54.79 | -0.31% | 25429 | 18,941,420 | 1,046,291,848 |
| 2024-10-14 | 52.97 | 55.23 | 55.33 | 52.31 | +4.21% | 46177 | 32,703,480 | 1,772,449,188 |
| 2024-10-11 | 53.89 | 53 | 53.97 | 52.63 | -1.65% | 23115 | 13,201,910 | 702,269,779 |
| 2024-10-10 | 54.15 | 53.89 | 54.79 | 53.53 | -0.44% | 16759 | 7,410,120 | 400,534,544 |
| 2024-10-09 | 53.71 | 54.13 | 54.41 | 53.37 | +0.80% | 29684 | 12,343,710 | 666,257,381 |
| 2024-10-08 | 54.1 | 53.7 | 54.12 | 53.05 | -0.67% | 16915 | 10,013,920 | 536,552,357 |
| 2024-10-07 | 54.63 | 54.06 | 54.99 | 53.52 | -0.84% | 22235 | 12,049,750 | 652,442,141 |
| 2024-10-04 | 54.29 | 54.52 | 54.72 | 53.76 | +0.42% | 16770 | 11,808,120 | 641,527,600 |
| 2024-10-03 | 53.3 | 54.29 | 54.47 | 52.52 | +1.72% | 23334 | 18,270,710 | 977,048,274 |
| 2024-10-02 | 54.44 | 53.37 | 54.99 | 52.5 | -1.97% | 28281 | 21,295,690 | 1,145,088,686 |
| 2024-10-01 | 54.16 | 54.44 | 54.65 | 53.5 | +0.65% | 30452 | 20,741,130 | 1,122,301,108 |
| 2024-09-30 | 55.47 | 54.09 | 56.8 | 53.86 | -2.13% | 50345 | 36,126,220 | 1,994,832,103 |
| 2024-09-27 | 54.74 | 55.27 | 55.46 | 54.18 | +1.15% | 19205 | 12,337,840 | 677,526,206 |
| 2024-09-26 | 54.63 | 54.64 | 54.99 | 53.65 | 0.00% | 24355 | 15,732,360 | 853,314,243 |
| 2024-09-25 | 55.82 | 54.64 | 55.99 | 54.3 | -2.11% | 45323 | 31,618,170 | 1,740,701,278 |
| 2024-09-24 | 54 | 55.82 | 56.09 | 53.12 | +3.58% | 43666 | 35,721,660 | 1,954,089,485 |
| 2024-09-23 | 52.77 | 53.89 | 54.23 | 52.73 | +2.37% | 96190 | 38,230,810 | 2,046,802,416 |
| 2024-09-20 | 52.2 | 52.64 | 52.98 | 52.18 | +0.86% | 26770 | 16,082,980 | 845,074,685 |
| 2024-09-19 | 51.84 | 52.19 | 53.5 | 51.5 | +0.69% | 63689 | 32,140,930 | 1,692,225,994 |
| 2024-09-18 | 53.02 | 51.83 | 53.33 | 51.52 | -2.81% | 40025 | 29,542,930 | 1,545,379,662 |
| 2024-09-17 | 51.61 | 53.33 | 53.34 | 51.05 | +3.84% | 47795 | 34,679,460 | 1,812,256,651 |
| 2024-09-16 | 49.99 | 51.36 | 51.87 | 49.53 | +3.46% | 78045 | 32,463,860 | 1,649,989,227 |
| 2024-09-13 | 49.18 | 49.64 | 49.85 | 47.2 | +1.33% | 43238 | 26,727,040 | 1,301,556,479 |
| 2024-09-12 | 48.51 | 48.99 | 49.15 | 47.55 | +0.99% | 29586 | 16,842,640 | 813,870,178 |
| 2024-09-11 | 50.15 | 48.51 | 50.31 | 48.3 | -3.23% | 40180 | 21,086,960 | 1,042,864,439 |
| 2024-09-10 | 50.7 | 50.13 | 51.07 | 49.6 | -0.77% | 35325 | 20,829,350 | 1,049,473,668 |
| 2024-09-09 | 50.2 | 50.52 | 51.28 | 49.63 | +0.74% | 58539 | 40,033,120 | 2,016,764,290 |
| 2024-09-06 | 48.72 | 50.15 | 50.2 | 47.99 | +2.94% | 27143 | 18,947,360 | 933,336,583 |
| 2024-09-05 | 49.71 | 48.72 | 50.25 | 48.58 | -1.58% | 43412 | 30,215,200 | 1,492,818,455 |
| 2024-09-04 | 47.59 | 49.5 | 49.65 | 47.15 | +4.23% | 44131 | 28,487,870 | 1,385,189,420 |
| 2024-09-03 | 46.4 | 47.49 | 48.86 | 46.07 | +2.13% | 66766 | 53,222,890 | 2,524,475,416 |
| 2024-09-02 | 49.02 | 46.5 | 49.23 | 45.53 | -5.93% | 74138 | 46,516,520 | 2,196,483,836 |
| 2024-08-30 | 51.8 | 49.43 | 51.9 | 49.43 | -4.37% | 35703 | 18,494,590 | 937,661,817 |
| 2024-08-29 | 51.64 | 51.69 | 52.48 | 50.57 | +0.19% | 32654 | 18,789,810 | 965,540,363 |
| 2024-08-28 | 51.99 | 51.59 | 52 | 50.85 | -0.90% | 43418 | 26,323,930 | 1,351,581,205 |
| 2024-08-27 | 55.76 | 52.06 | 56.13 | 51.55 | -5.02% | 80977 | 56,604,900 | 3,015,436,724 |
| 2024-08-26 | 54.6 | 54.81 | 55 | 53.3 | +1.73% | 40846 | 24,962,980 | 1,358,521,483 |
| 2024-08-23 | 52.79 | 53.88 | 54.43 | 52 | +1.85% | 65772 | 48,420,470 | 2,569,213,957 |
| 2024-08-22 | 55.6 | 52.9 | 55.6 | 52.35 | -4.63% | 42378 | 29,704,860 | 1,605,116,477 |
| 2024-08-21 | 55.65 | 55.47 | 55.99 | 54.77 | -0.29% | 36489 | 23,862,140 | 1,320,768,860 |
| 2024-08-20 | 57.01 | 55.63 | 57.2 | 55.44 | -2.45% | 55401 | 38,827,990 | 2,180,088,562 |
| 2024-08-19 | 57.99 | 57.03 | 58.28 | 56.94 | -1.45% | 33019 | 18,181,040 | 1,047,922,459 |
| 2024-08-16 | 58.77 | 57.87 | 59.01 | 57.74 | -1.41% | 27788 | 14,327,380 | 836,887,589 |
| 2024-08-15 | 58.78 | 58.7 | 59.08 | 58.46 | +0.02% | 29276 | 15,932,500 | 936,733,949 |
| 2024-08-14 | 59.58 | 58.69 | 60 | 58.55 | -1.49% | 41268 | 21,101,160 | 1,249,187,583 |
| 2024-08-13 | 59.65 | 59.58 | 60.17 | 59.33 | +0.13% | 36964 | 20,478,280 | 1,223,653,661 |
| 2024-08-12 | 60.77 | 59.5 | 61.6 | 59.13 | -2.38% | 78382 | 53,382,190 | 3,221,904,119 |
| 2024-08-09 | 60.5 | 60.95 | 61.26 | 60.3 | +0.56% | 17696 | 11,004,010 | 669,928,082 |
| 2024-08-08 | 61 | 60.61 | 61.78 | 60 | -0.74% | 31654 | 22,062,390 | 1,345,380,733 |
| 2024-08-07 | 60.2 | 61.06 | 61.23 | 59.42 | +1.43% | 37303 | 24,829,670 | 1,502,289,317 |
| 2024-08-06 | 59.67 | 60.2 | 60.74 | 59.19 | +1.71% | 29082 | 17,408,920 | 1,041,631,754 |
| 2024-08-05 | 59.8 | 59.19 | 59.88 | 58.78 | -1.74% | 41813 | 21,980,040 | 1,302,549,964 |
| 2024-08-02 | 60.58 | 60.24 | 61.3 | 59.82 | -0.56% | 23158 | 11,934,190 | 721,971,589 |
| 2024-08-01 | 61.08 | 60.58 | 61.87 | 60.5 | -0.66% | 22279 | 11,895,130 | 727,184,499 |
| 2024-07-31 | 60.8 | 60.98 | 61.45 | 60.52 | +0.49% | 23655 | 17,881,000 | 1,089,857,583 |
| 2024-07-30 | 59.9 | 60.68 | 61.17 | 59.55 | +1.27% | 46967 | 18,373,450 | 1,111,063,307 |
| 2024-07-29 | 60.9 | 59.92 | 61 | 59.75 | -2.33% | 48524 | 25,267,430 | 1,523,681,790 |
| 2024-07-26 | 63.11 | 61.35 | 63.89 | 60.54 | -2.91% | 63934 | 47,629,090 | 2,946,721,098 |
| 2024-07-25 | 63.69 | 63.19 | 63.88 | 63.1 | -0.99% | 18229 | 11,717,640 | 742,385,080 |
| 2024-07-24 | 63.45 | 63.82 | 64.46 | 63.3 | +0.24% | 47496 | 18,405,750 | 1,176,821,768 |
| 2024-07-23 | 64.03 | 63.67 | 64.5 | 62.7 | -0.52% | 29685 | 22,864,310 | 1,455,537,625 |
| 2024-07-22 | 63.07 | 64 | 64.47 | 62.93 | +1.91% | 47732 | 29,002,250 | 1,847,394,442 |
| 2024-07-19 | 63.35 | 62.8 | 64.2 | 62.33 | -0.49% | 31732 | 24,674,360 | 1,560,239,061 |
| 2024-07-18 | 61.4 | 63.11 | 63.4 | 61 | +2.65% | 35424 | 22,315,770 | 1,389,826,903 |
| 2024-07-17 | 62.4 | 61.48 | 62.63 | 60.45 | -1.47% | 39057 | 28,575,740 | 1,757,306,661 |
| 2024-07-16 | 62.36 | 62.4 | 62.94 | 61.05 | +0.42% | 37851 | 29,866,120 | 1,853,270,346 |
| 2024-07-15 | 64.47 | 62.14 | 65.12 | 61.5 | -3.61% | 54616 | 36,097,980 | 2,270,556,272 |
| 2024-07-12 | 66.44 | 64.47 | 66.96 | 64.33 | -3.17% | 35146 | 24,312,730 | 1,584,273,986 |
| 2024-07-11 | 65.16 | 66.58 | 67.1 | 64.36 | +2.19% | 65026 | 42,600,510 | 2,796,374,002 |
| 2024-07-10 | 68 | 65.15 | 68.61 | 65.11 | -4.26% | 36829 | 23,253,740 | 1,561,417,952 |
| 2024-07-09 | 68.61 | 68.05 | 69.17 | 67.88 | -1.22% | 21459 | 11,717,280 | 801,302,564 |
| 2024-07-08 | 70.04 | 68.89 | 70.49 | 68.55 | -1.64% | 18556 | 8,473,280 | 586,494,004 |
| 2024-07-05 | 69.8 | 70.04 | 70.24 | 69.11 | +0.24% | 19743 | 9,220,460 | 641,665,050 |
| 2024-07-04 | 70.36 | 69.87 | 70.67 | 69.41 | -0.78% | 23673 | 8,971,290 | 628,485,678 |
| 2024-07-03 | 71.41 | 70.42 | 71.78 | 69.81 | -1.23% | 21705 | 11,547,630 | 816,321,214 |
| 2024-07-02 | 72.4 | 71.3 | 72.44 | 70.96 | -1.30% | 22146 | 10,312,500 | 737,321,314 |
| 2024-07-01 | 71.1 | 72.24 | 72.45 | 70.46 | +1.99% | 19502 | 10,473,320 | 749,058,391 |
| 2024-06-28 | 71.2 | 70.83 | 71.68 | 70.33 | -0.31% | 13644 | 6,940,960 | 492,367,717 |
| 2024-06-27 | 71.3 | 71.05 | 71.45 | 69.8 | -0.35% | 27602 | 11,599,670 | 818,918,806 |
| 2024-06-26 | 72.5 | 71.3 | 72.63 | 71.12 | -1.59% | 16881 | 8,627,700 | 619,232,087 |
| 2024-06-25 | 71.34 | 72.45 | 72.55 | 70.24 | +1.24% | 27005 | 12,401,120 | 884,450,934 |
| 2024-06-24 | 71.3 | 71.56 | 73.88 | 71.08 | +0.36% | 44465 | 27,717,220 | 2,013,933,102 |
| 2024-06-21 | 72.04 | 71.3 | 72.61 | 70.41 | -1.03% | 18624 | 9,907,890 | 705,346,981 |
| 2024-06-20 | 69.69 | 72.04 | 72.35 | 68.97 | +3.67% | 50084 | 23,459,690 | 1,659,950,282 |
| 2024-06-19 | 70.68 | 69.49 | 71.18 | 68.3 | -2.07% | 44056 | 20,482,830 | 1,426,178,882 |
| 2024-06-18 | 72.2 | 70.96 | 72.96 | 70.21 | -2.12% | 33527 | 15,878,780 | 1,139,850,657 |
| 2024-06-17 | 74 | 72.5 | 74.24 | 72 | -1.85% | 31705 | 15,098,260 | 1,102,795,119 |
| 2024-06-14 | 74.1 | 73.87 | 74.71 | 73.43 | -0.18% | 26945 | 15,523,270 | 1,150,938,748 |
| 2024-06-13 | 72.5 | 74 | 74.25 | 71.02 | -1.10% | 29611 | 16,425,780 | 1,207,260,728 |
| 2024-06-11 | 73.42 | 74.82 | 75.59 | 72.62 | +1.51% | 31968 | 23,451,810 | 1,743,222,180 |
| 2024-06-10 | 75.28 | 73.71 | 75.88 | 73.14 | -1.10% | 36279 | 15,515,700 | 1,159,653,907 |
| 2024-06-07 | 73.93 | 74.53 | 75.32 | 73.26 | +1.19% | 30101 | 16,051,000 | 1,190,061,317 |
| 2024-06-06 | 74.69 | 73.65 | 75.09 | 73.51 | -1.39% | 16018 | 7,844,830 | 581,827,898 |
| 2024-06-05 | 75.01 | 74.69 | 77 | 74.04 | -0.03% | 35997 | 15,811,480 | 1,191,771,777 |
| 2024-06-04 | 74.17 | 74.71 | 75.24 | 73.09 | +0.73% | 27522 | 14,595,320 | 1,080,992,346 |
| 2024-06-03 | 74.71 | 74.17 | 75.44 | 71.22 | -1.08% | 41669 | 26,377,930 | 1,941,597,647 |
| 2024-05-31 | 76.76 | 74.98 | 76.98 | 73.88 | -4.97% | 49129 | 29,677,090 | 2,245,371,483 |
| 2024-05-30 | 79.96 | 78.9 | 80.25 | 77.58 | -1.34% | 27867 | 17,848,690 | 1,407,692,722 |
| 2024-05-29 | 80.45 | 79.97 | 80.45 | 78.8 | -0.25% | 22799 | 12,144,200 | 967,699,056 |
| 2024-05-28 | 79.45 | 80.17 | 81.2 | 79 | +1.11% | 47052 | 31,064,480 | 2,493,766,809 |
| 2024-05-27 | 80.09 | 79.29 | 80.22 | 78.02 | -0.95% | 39585 | 22,422,090 | 1,774,813,029 |
| 2024-05-24 | 81.21 | 80.05 | 81.49 | 79.1 | -1.43% | 23280 | 14,449,620 | 1,162,639,067 |
| 2024-05-23 | 80.89 | 81.21 | 81.9 | 80.7 | +0.59% | 22688 | 12,555,510 | 1,019,878,863 |
| 2024-05-22 | 81.46 | 80.73 | 82.12 | 80.73 | -0.70% | 27844 | 12,882,510 | 1,046,925,641 |
| 2024-05-21 | 81.45 | 81.3 | 81.68 | 79.82 | -0.18% | 38357 | 15,909,950 | 1,283,065,889 |
| 2024-05-20 | 82.13 | 81.45 | 83.18 | 80.25 | +0.65% | 63454 | 28,749,340 | 2,350,638,487 |
| 2024-05-17 | 81.01 | 80.92 | 81.2 | 80.13 | +0.12% | 29697 | 17,134,830 | 1,383,357,964 |
| 2024-05-16 | 80 | 80.82 | 81.43 | 79.51 | +1.41% | 60884 | 32,001,290 | 2,577,427,998 |
| 2024-05-15 | 79.23 | 79.7 | 79.91 | 78.83 | +0.59% | 25370 | 10,774,810 | 855,115,260 |
| 2024-05-14 | 79.7 | 79.23 | 79.8 | 78.51 | -0.44% | 23667 | 10,210,960 | 807,361,633 |
| 2024-05-13 | 78.72 | 79.58 | 79.7 | 78.15 | +1.54% | 28939 | 12,477,100 | 984,838,171 |
| 2024-05-10 | 78.11 | 78.37 | 78.57 | 77.7 | +0.33% | 12485 | 5,720,840 | 446,733,425 |
| 2024-05-08 | 77.18 | 78.11 | 78.24 | 77.12 | +1.28% | 18638 | 6,638,980 | 516,296,309 |
| 2024-05-07 | 77.05 | 77.12 | 78.01 | 77 | 0.00% | 24273 | 8,881,090 | 688,397,300 |
| 2024-05-06 | 77.62 | 77.12 | 77.94 | 76.8 | -0.66% | 26928 | 13,099,130 | 1,010,832,276 |
| 2024-05-03 | 78.65 | 77.63 | 79.06 | 77.3 | -1.10% | 18755 | 10,267,720 | 800,958,569 |
| 2024-05-02 | 77.38 | 78.49 | 79.09 | 77.38 | +1.41% | 42920 | 24,368,550 | 1,912,929,871 |
| 2024-04-30 | 76.98 | 77.4 | 77.56 | 76.28 | +0.79% | 9726 | 4,658,130 | 358,241,367 |
| 2024-04-29 | 76.8 | 76.79 | 77.65 | 76.4 | +0.10% | 12290 | 5,225,190 | 402,813,094 |
| 2024-04-27 | 76.43 | 76.71 | 76.96 | 75.9 | +0.55% | 11629 | 5,505,080 | 421,094,868 |
| 2024-04-26 | 76.35 | 76.29 | 76.97 | 75.8 | -0.29% | 18882 | 7,266,290 | 555,278,756 |
| 2024-04-25 | 75.92 | 76.51 | 76.63 | 75.5 | +0.75% | 13901 | 4,884,700 | 370,510,629 |
| 2024-04-24 | 76.06 | 75.94 | 76.8 | 75.67 | -0.41% | 20499 | 9,593,150 | 730,605,247 |
| 2024-04-23 | 77.42 | 76.25 | 77.96 | 76.21 | -1.38% | 22659 | 10,964,720 | 845,725,210 |
| 2024-04-22 | 76.28 | 77.32 | 77.38 | 76.15 | +1.47% | 21557 | 11,470,510 | 883,703,449 |
| 2024-04-19 | 75.63 | 76.2 | 76.64 | 75.41 | +0.93% | 15172 | 7,021,130 | 533,550,877 |
| 2024-04-18 | 75.99 | 75.5 | 76.21 | 75.2 | -0.49% | 20227 | 8,356,350 | 631,203,016 |
| 2024-04-17 | 76.4 | 75.87 | 76.74 | 75.83 | -0.68% | 15431 | 7,685,710 | 584,963,049 |
| 2024-04-16 | 76.68 | 76.39 | 77.1 | 75.68 | -0.47% | 42693 | 25,085,410 | 1,914,680,857 |
| 2024-04-15 | 76.88 | 76.75 | 77.2 | 76.57 | -0.20% | 16543 | 7,693,930 | 592,045,104 |
| 2024-04-12 | 76.9 | 76.9 | 77.44 | 76.52 | +0.20% | 23994 | 13,424,570 | 1,034,399,772 |
| 2024-04-11 | 77.11 | 76.75 | 77.11 | 76.27 | -0.27% | 14720 | 6,673,980 | 511,828,829 |
| 2024-04-10 | 76.39 | 76.96 | 77.36 | 75.93 | +0.59% | 19899 | 10,023,950 | 768,793,281 |
| 2024-04-09 | 78.2 | 76.51 | 78.29 | 76.24 | -1.90% | 30342 | 16,886,230 | 1,301,004,093 |
| 2024-04-08 | 77.7 | 77.99 | 78.46 | 77.5 | +0.58% | 24850 | 16,710,970 | 1,303,195,207 |
| 2024-04-05 | 78.11 | 77.54 | 78.48 | 77.3 | -0.92% | 19270 | 9,926,940 | 771,590,141 |
| 2024-04-04 | 78.65 | 78.26 | 78.99 | 78.12 | -0.51% | 18283 | 9,678,040 | 761,105,540 |
| 2024-04-03 | 79.51 | 78.66 | 79.97 | 78.34 | -1.24% | 30860 | 15,068,340 | 1,190,758,925 |
| 2024-04-02 | 78.88 | 79.65 | 79.89 | 78.03 | +1.32% | 23983 | 19,012,400 | 1,508,222,238 |
| 2024-04-01 | 78.78 | 78.61 | 79.42 | 77.83 | -0.14% | 28897 | 14,647,640 | 1,154,129,900 |
| 2024-03-29 | 78.69 | 78.72 | 79.33 | 77.8 | +0.34% | 34404 | 16,860,780 | 1,327,713,391 |
| 2024-03-28 | 78.55 | 78.45 | 78.78 | 77.25 | +0.08% | 50316 | 29,209,430 | 2,278,037,831 |
| 2024-03-27 | 76.7 | 78.39 | 78.74 | 76.15 | +2.20% | 33810 | 24,035,820 | 1,865,191,406 |
| 2024-03-26 | 76.43 | 76.7 | 76.82 | 75.4 | +0.38% | 24235 | 13,603,020 | 1,036,193,117 |
| 2024-03-25 | 75.58 | 76.41 | 76.5 | 74.72 | +1.10% | 30224 | 14,085,660 | 1,064,678,167 |
| 2024-03-22 | 76.75 | 75.58 | 77.18 | 74.46 | -1.40% | 35539 | 24,011,670 | 1,829,303,635 |
| 2024-03-21 | 77.12 | 76.65 | 77.38 | 75.56 | -0.61% | 52731 | 32,467,310 | 2,480,660,677 |
| 2024-03-20 | 75.07 | 77.12 | 77.5 | 74.78 | +2.84% | 66616 | 49,500,800 | 3,788,022,413 |
| 2024-03-19 | 74.4 | 74.99 | 75.03 | 73.7 | +0.87% | 23340 | 19,030,120 | 1,415,229,176 |
| 2024-03-18 | 74.4 | 74.34 | 74.82 | 73.6 | -0.01% | 20257 | 12,175,030 | 902,149,721 |
| 2024-03-15 | 73.86 | 74.35 | 74.45 | 73.55 | +0.66% | 24479 | 8,101,090 | 600,456,392 |
| 2024-03-14 | 74.7 | 73.86 | 74.9 | 73.24 | -1.12% | 26991 | 13,665,370 | 1,010,146,824 |
| 2024-03-13 | 75.28 | 74.7 | 75.62 | 74.64 | -0.76% | 28153 | 12,499,790 | 938,548,829 |
| 2024-03-12 | 75.19 | 75.27 | 75.44 | 74.57 | -0.05% | 21672 | 9,105,340 | 682,395,192 |
| 2024-03-11 | 75.05 | 75.31 | 75.32 | 74.27 | +0.51% | 30971 | 17,298,040 | 1,294,625,375 |
| 2024-03-07 | 74.5 | 74.93 | 74.95 | 73.8 | +0.66% | 24833 | 11,507,570 | 857,386,903 |
| 2024-03-06 | 73.62 | 74.44 | 74.71 | 73.48 | +1.11% | 24539 | 14,398,450 | 1,070,104,816 |
| 2024-03-05 | 73.69 | 73.62 | 74.22 | 73 | +0.08% | 23408 | 17,556,200 | 1,291,597,456 |
| 2024-03-04 | 72.7 | 73.56 | 73.73 | 71.93 | +1.84% | 35394 | 19,617,620 | 1,431,696,885 |
| 2024-03-01 | 71.12 | 72.23 | 72.37 | 71.12 | +1.28% | 22506 | 11,947,760 | 857,107,635 |
| 2024-02-29 | 70.7 | 71.32 | 71.54 | 70.5 | +0.75% | 20482 | 11,373,180 | 808,834,760 |
| 2024-02-28 | 72.85 | 70.79 | 72.99 | 70.64 | -2.77% | 44311 | 36,758,490 | 2,631,133,384 |
| 2024-02-27 | 71.4 | 72.81 | 72.93 | 71.17 | +2.18% | 37037 | 21,922,540 | 1,585,647,221 |
| 2024-02-26 | 70.89 | 71.26 | 71.65 | 70.88 | +0.95% | 38330 | 12,398,600 | 884,181,385 |
| 2024-02-22 | 69.8 | 70.59 | 70.9 | 69.01 | +1.50% | 25459 | 16,605,570 | 1,166,029,949 |
| 2024-02-21 | 69.81 | 69.55 | 70.12 | 68.76 | -0.37% | 26215 | 14,715,170 | 1,024,124,611 |
| 2024-02-20 | 69.61 | 69.81 | 71.04 | 69.44 | +0.37% | 44125 | 30,915,020 | 2,170,709,734 |
| 2024-02-19 | 68.78 | 69.55 | 70.37 | 68.45 | +1.16% | 38147 | 23,355,750 | 1,627,155,032 |
| 2024-02-16 | 68.4 | 68.75 | 68.99 | 68.04 | +0.66% | 21579 | 9,442,540 | 647,502,483 |
| 2024-02-15 | 68.42 | 68.3 | 68.44 | 67.81 | +0.04% | 28605 | 7,142,040 | 486,684,542 |
| 2024-02-14 | 68.29 | 68.27 | 69.04 | 67.9 | +0.19% | 23652 | 10,190,980 | 699,255,719 |
| 2024-02-13 | 68 | 68.14 | 68.56 | 67.62 | +0.26% | 33271 | 12,987,590 | 884,121,749 |
| 2024-02-12 | 69.08 | 67.96 | 69.5 | 67.75 | -1.61% | 37506 | 11,999,620 | 821,954,186 |
| 2024-02-09 | 69.26 | 69.07 | 69.54 | 68.71 | -0.27% | 19834 | 8,163,400 | 563,896,257 |
| 2024-02-08 | 70.4 | 69.26 | 70.59 | 69.2 | -1.59% | 45414 | 14,071,820 | 981,637,972 |
| 2024-02-07 | 71.32 | 70.38 | 71.34 | 70.13 | -1.04% | 20242 | 9,961,890 | 704,245,454 |
| 2024-02-06 | 70.84 | 71.12 | 71.29 | 70.8 | +0.51% | 15739 | 7,388,630 | 524,779,933 |
| 2024-02-05 | 70.72 | 70.76 | 71.15 | 70.4 | +0.06% | 18302 | 7,817,320 | 552,435,934 |
| 2024-02-02 | 71.24 | 70.72 | 71.24 | 70.56 | -0.56% | 21274 | 7,194,160 | 509,204,130 |
| 2024-02-01 | 71.6 | 71.12 | 72.1 | 70.74 | -0.49% | 19555 | 9,680,250 | 691,072,457 |
| 2024-01-31 | 71.49 | 71.47 | 71.75 | 71.01 | +0.25% | 17885 | 8,353,320 | 596,681,110 |
| 2024-01-30 | 70.64 | 71.29 | 71.5 | 70.45 | +0.92% | 26134 | 9,941,380 | 706,385,343 |
| 2024-01-29 | 70.63 | 70.64 | 71.2 | 70.01 | 0.00% | 26141 | 10,790,420 | 761,669,846 |
| 2024-01-26 | 71.39 | 70.64 | 71.94 | 70.62 | -0.79% | 17088 | 8,061,610 | 573,981,146 |
| 2024-01-25 | 70.7 | 71.2 | 72.15 | 70.41 | +0.61% | 31420 | 16,610,350 | 1,186,836,377 |
| 2024-01-24 | 71.76 | 70.77 | 71.8 | 70.56 | -1.38% | 29019 | 14,749,330 | 1,049,155,374 |
| 2024-01-23 | 73.18 | 71.76 | 73.45 | 71.59 | -1.67% | 26263 | 12,664,250 | 913,799,476 |
| 2024-01-22 | 72.89 | 72.98 | 73.33 | 72.52 | +0.26% | 21127 | 8,209,130 | 598,777,207 |
| 2024-01-19 | 73.1 | 72.79 | 73.5 | 72.57 | -0.38% | 18409 | 8,310,360 | 607,129,688 |
| 2024-01-18 | 73.39 | 73.07 | 73.67 | 72.23 | -0.42% | 28369 | 12,810,340 | 932,783,654 |
| 2024-01-17 | 73.9 | 73.38 | 74 | 72.9 | -0.78% | 23965 | 10,151,210 | 746,154,717 |
| 2024-01-16 | 75.16 | 73.96 | 75.16 | 73.38 | -1.39% | 37926 | 25,638,780 | 1,895,767,209 |
| 2024-01-15 | 74.01 | 75 | 76.2 | 74 | +1.72% | 56842 | 33,895,780 | 2,553,453,491 |
| 2024-01-12 | 72 | 73.73 | 74.3 | 71.85 | +2.70% | 34274 | 20,500,260 | 1,495,537,152 |
| 2024-01-11 | 71.57 | 71.79 | 71.95 | 71.25 | +0.55% | 17402 | 6,666,520 | 477,109,526 |
| 2024-01-10 | 72.02 | 71.4 | 72.7 | 71.36 | -0.81% | 19263 | 8,358,880 | 601,923,344 |
| 2024-01-09 | 71.14 | 71.98 | 72.09 | 70.43 | +1.15% | 27563 | 11,994,820 | 855,287,183 |
| 2024-01-08 | 71.47 | 71.16 | 71.61 | 71.03 | -0.43% | 11453 | 3,780,250 | 269,423,146 |
| 2024-01-05 | 71.38 | 71.47 | 71.71 | 70.82 | +0.35% | 20498 | 5,688,620 | 405,570,850 |
| 2024-01-04 | 71 | 71.22 | 71.29 | 70.51 | +0.03% | 13242 | 6,187,070 | 438,899,610 |
| 2024-01-03 | 69.5 | 71.2 | 71.3 | 69.28 | 0.00% | 18083 | 8,698,280 | 607,774,387 |