Банк Санкт-Петербург
BSPBP
50.65 ₽ -0.98% ↓История котировок BSPBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 51.9 | 52.1 | 52.5 | 51.3 | +1.17% | 263 | 91,600 | 4,771,105 |
| 2024-12-28 | 51.4 | 51.5 | 52.45 | 51 | +0.59% | 221 | 75,200 | 3,865,725 |
| 2024-12-27 | 50.9 | 51.2 | 51.45 | 50.85 | -0.39% | 94 | 35,000 | 1,793,075 |
| 2024-12-26 | 50.9 | 51.4 | 51.55 | 50.9 | +0.98% | 138 | 82,900 | 4,252,300 |
| 2024-12-25 | 51.6 | 50.9 | 51.6 | 50.05 | -1.36% | 214 | 90,400 | 4,588,315 |
| 2024-12-24 | 51.6 | 51.6 | 52.4 | 50.8 | +0.10% | 178 | 70,900 | 3,648,210 |
| 2024-12-23 | 51.95 | 51.55 | 53.5 | 50.7 | +0.68% | 368 | 149,700 | 7,747,560 |
| 2024-12-20 | 48.2 | 51.2 | 54.5 | 48.2 | +6.33% | 1153 | 496,600 | 25,706,000 |
| 2024-12-19 | 47.9 | 48.15 | 50 | 47.55 | +0.52% | 335 | 102,600 | 4,994,100 |
| 2024-12-18 | 48 | 47.9 | 48.45 | 47.05 | +0.21% | 147 | 46,800 | 2,229,950 |
| 2024-12-17 | 48.5 | 47.8 | 49.2 | 47.2 | -1.44% | 203 | 55,800 | 2,680,195 |
| 2024-12-16 | 49.1 | 48.5 | 49.9 | 48.4 | -1.22% | 97 | 37,200 | 1,821,545 |
| 2024-12-13 | 49.3 | 49.1 | 49.55 | 49.05 | -0.51% | 63 | 35,700 | 1,760,555 |
| 2024-12-12 | 50.3 | 49.35 | 50.45 | 49.05 | -1.00% | 116 | 50,900 | 2,515,650 |
| 2024-12-11 | 50.05 | 49.85 | 50.95 | 49.25 | +0.71% | 72 | 15,200 | 762,425 |
| 2024-12-10 | 49.55 | 49.5 | 51 | 48.5 | -1.98% | 265 | 84,400 | 4,172,790 |
| 2024-12-09 | 49 | 50.5 | 51.1 | 48.85 | +3.48% | 239 | 159,200 | 7,982,355 |
| 2024-12-06 | 49.25 | 48.8 | 50.15 | 48.4 | -0.41% | 173 | 41,600 | 2,036,975 |
| 2024-12-05 | 50.25 | 49 | 50.25 | 47.2 | -1.21% | 348 | 137,800 | 6,721,980 |
| 2024-12-04 | 49.95 | 49.6 | 50.5 | 49.15 | -0.70% | 114 | 43,500 | 2,165,190 |
| 2024-12-03 | 51.05 | 49.95 | 52.2 | 48.7 | -2.82% | 366 | 125,000 | 6,209,370 |
| 2024-12-02 | 50.75 | 51.4 | 51.7 | 50.4 | +1.88% | 147 | 65,000 | 3,318,330 |
| 2024-11-29 | 48.9 | 50.45 | 50.85 | 48.9 | +3.59% | 180 | 57,800 | 2,908,390 |
| 2024-11-28 | 49.5 | 48.7 | 50.7 | 47.75 | -0.61% | 278 | 82,000 | 4,004,185 |
| 2024-11-27 | 47 | 49 | 49.5 | 46.55 | +2.08% | 342 | 142,100 | 6,814,245 |
| 2024-11-26 | 51 | 48 | 51.5 | 46.5 | -6.34% | 964 | 396,000 | 19,169,095 |
| 2024-11-25 | 53.9 | 51.25 | 54.2 | 49.9 | -4.03% | 615 | 246,500 | 12,657,435 |
| 2024-11-22 | 54.65 | 53.4 | 54.65 | 53.3 | -0.93% | 136 | 39,000 | 2,098,555 |
| 2024-11-21 | 54.65 | 53.9 | 55.75 | 53.6 | -1.46% | 176 | 54,100 | 2,937,705 |
| 2024-11-20 | 53.8 | 54.7 | 56.6 | 53.4 | +2.34% | 248 | 93,500 | 5,122,600 |
| 2024-11-19 | 55.05 | 53.45 | 55.2 | 53.3 | -2.99% | 215 | 80,200 | 4,358,255 |
| 2024-11-18 | 55.1 | 55.1 | 55.4 | 53.9 | -0.54% | 113 | 52,800 | 2,904,860 |
| 2024-11-15 | 55.1 | 55.4 | 55.4 | 55 | +0.54% | 184 | 59,000 | 3,254,000 |
| 2024-11-14 | 56.45 | 55.1 | 56.85 | 55.1 | -2.30% | 231 | 96,100 | 5,359,800 |
| 2024-11-13 | 56.1 | 56.4 | 57.65 | 55.8 | +1.26% | 484 | 187,000 | 10,567,200 |
| 2024-11-12 | 57.15 | 55.7 | 57.45 | 55.65 | -2.45% | 386 | 184,900 | 10,453,385 |
| 2024-11-11 | 58.25 | 57.1 | 58.65 | 56 | -1.81% | 362 | 160,200 | 9,216,055 |
| 2024-11-08 | 58.7 | 58.15 | 58.9 | 57.2 | -0.85% | 297 | 106,700 | 6,192,450 |
| 2024-11-07 | 58.9 | 58.65 | 59.6 | 57.85 | -0.42% | 165 | 45,000 | 2,621,520 |
| 2024-11-06 | 59.95 | 58.9 | 60.45 | 56.15 | -1.51% | 908 | 357,100 | 21,018,630 |
| 2024-11-05 | 58.55 | 59.8 | 60.7 | 58.35 | +2.22% | 312 | 126,900 | 7,598,910 |
| 2024-11-02 | 59.05 | 58.5 | 59.85 | 58.5 | -1.10% | 123 | 35,800 | 2,127,365 |
| 2024-11-01 | 59.45 | 59.15 | 59.9 | 58.2 | -0.08% | 217 | 79,700 | 4,714,890 |
| 2024-10-31 | 59 | 59.2 | 60.45 | 58.1 | +0.59% | 497 | 255,400 | 15,192,640 |
| 2024-10-30 | 57.8 | 58.85 | 60 | 57.6 | +3.34% | 268 | 99,300 | 5,793,445 |
| 2024-10-29 | 56.75 | 56.95 | 58.1 | 56.05 | -0.09% | 228 | 109,500 | 6,264,320 |
| 2024-10-28 | 57.25 | 57 | 58.4 | 55.1 | -0.44% | 411 | 138,100 | 7,785,625 |
| 2024-10-25 | 57.55 | 57.25 | 59.8 | 56.1 | -0.52% | 452 | 157,900 | 9,158,655 |
| 2024-10-24 | 59.3 | 57.55 | 60.4 | 55.9 | -3.03% | 1004 | 435,900 | 25,047,660 |
| 2024-10-23 | 57.55 | 59.35 | 62.3 | 57.5 | +3.13% | 1343 | 718,300 | 42,963,435 |
| 2024-10-22 | 55.65 | 57.55 | 58.9 | 55.5 | +3.14% | 899 | 461,500 | 26,526,290 |
| 2024-10-21 | 55.25 | 55.8 | 57.25 | 54.8 | +1.27% | 386 | 178,900 | 10,078,945 |
| 2024-10-18 | 54.85 | 55.1 | 55.9 | 53.5 | +0.55% | 449 | 178,300 | 9,705,225 |
| 2024-10-17 | 55.55 | 54.8 | 57.45 | 54.8 | -1.35% | 553 | 196,400 | 11,003,220 |
| 2024-10-16 | 57.5 | 55.55 | 60 | 54.5 | -2.54% | 1246 | 599,000 | 34,375,670 |
| 2024-10-15 | 57.45 | 57 | 58.65 | 55.9 | -0.70% | 834 | 338,900 | 19,478,435 |
| 2024-10-14 | 53.45 | 57.4 | 58.2 | 53.3 | +8.51% | 1843 | 791,300 | 44,438,505 |
| 2024-10-11 | 53.35 | 52.9 | 53.55 | 52.5 | -0.19% | 176 | 65,700 | 3,470,150 |
| 2024-10-10 | 52.15 | 53 | 54.95 | 52.15 | +1.05% | 235 | 136,100 | 7,330,455 |
| 2024-10-09 | 53.8 | 52.45 | 54.45 | 52.1 | -2.33% | 196 | 75,300 | 4,006,270 |
| 2024-10-08 | 55.65 | 53.7 | 55.65 | 52.05 | -3.68% | 470 | 240,000 | 12,822,860 |
| 2024-10-07 | 55.45 | 55.75 | 57.9 | 55 | +2.01% | 538 | 254,500 | 14,396,400 |
| 2024-10-04 | 52.5 | 54.65 | 58 | 52.2 | +4.49% | 608 | 272,000 | 15,085,765 |
| 2024-10-03 | 51.5 | 52.3 | 52.45 | 51 | +1.26% | 138 | 53,200 | 2,772,830 |
| 2024-10-02 | 52 | 51.65 | 52.7 | 51.5 | -1.05% | 207 | 52,500 | 2,740,575 |
| 2024-10-01 | 53.75 | 52.2 | 53.75 | 50.75 | -3.24% | 635 | 228,700 | 11,896,355 |
| 2024-09-30 | 54 | 53.95 | 54.45 | 53.75 | -1.19% | 245 | 84,600 | 4,576,180 |
| 2024-09-27 | 55 | 54.6 | 57.1 | 54.05 | -0.09% | 635 | 274,200 | 15,175,535 |
| 2024-09-26 | 54.65 | 54.65 | 55.7 | 53.75 | +0.74% | 338 | 131,900 | 7,234,165 |
| 2024-09-25 | 56.25 | 54.25 | 56.85 | 54.15 | -3.56% | 619 | 218,100 | 12,011,885 |
| 2024-09-24 | 58.3 | 56.25 | 59.5 | 55.7 | -3.02% | 604 | 274,200 | 15,734,205 |
| 2024-09-23 | 55.35 | 58 | 59.3 | 55.1 | +6.03% | 1629 | 932,000 | 53,598,840 |
| 2024-09-20 | 51.5 | 54.7 | 55.45 | 51.35 | +6.21% | 722 | 330,800 | 17,740,195 |
| 2024-09-19 | 50.9 | 51.5 | 52.5 | 50.05 | +0.98% | 569 | 209,200 | 10,746,110 |
| 2024-09-18 | 50.1 | 51 | 51 | 49.95 | +2.00% | 477 | 188,800 | 9,530,840 |
| 2024-09-17 | 50.75 | 50 | 51.75 | 49.05 | 0.00% | 580 | 179,000 | 8,989,815 |
| 2024-09-16 | 49.75 | 50 | 51.95 | 48.1 | +1.01% | 884 | 305,800 | 15,286,745 |
| 2024-09-13 | 49.45 | 49.5 | 49.7 | 48 | +0.61% | 231 | 96,900 | 4,759,810 |
| 2024-09-12 | 49.3 | 49.2 | 49.55 | 48.25 | -0.20% | 173 | 67,700 | 3,312,400 |
| 2024-09-11 | 49.35 | 49.3 | 49.55 | 48.75 | -0.10% | 131 | 49,900 | 2,450,865 |
| 2024-09-10 | 49.8 | 49.35 | 50.7 | 49.1 | -0.50% | 345 | 112,500 | 5,595,955 |
| 2024-09-09 | 49.4 | 49.6 | 49.85 | 49.1 | +1.02% | 315 | 130,500 | 6,459,575 |
| 2024-09-06 | 48.95 | 49.1 | 49.55 | 48.35 | -0.30% | 181 | 45,300 | 2,213,865 |
| 2024-09-05 | 49.35 | 49.25 | 49.65 | 48.55 | +1.03% | 297 | 109,900 | 5,406,020 |
| 2024-09-04 | 48.95 | 48.75 | 49.1 | 48.1 | +2.20% | 223 | 96,300 | 4,690,295 |
| 2024-09-03 | 47.9 | 47.7 | 50.45 | 47.1 | -0.31% | 550 | 184,400 | 8,970,820 |
| 2024-09-02 | 50.35 | 47.85 | 51.1 | 46.25 | -5.25% | 850 | 291,600 | 14,112,130 |
| 2024-08-30 | 51.45 | 50.5 | 52.6 | 50.25 | -1.85% | 511 | 155,100 | 7,944,600 |
| 2024-08-29 | 52.45 | 51.45 | 52.5 | 50.3 | -1.25% | 418 | 113,600 | 5,848,390 |
| 2024-08-28 | 54.25 | 52.1 | 54.25 | 50.7 | -2.80% | 695 | 218,000 | 11,376,760 |
| 2024-08-27 | 54 | 53.6 | 55.75 | 52.55 | +0.28% | 720 | 337,500 | 18,220,835 |
| 2024-08-26 | 52.8 | 53.45 | 55.25 | 52.75 | +1.91% | 779 | 362,500 | 19,621,920 |
| 2024-08-23 | 58.2 | 52.45 | 58.3 | 50.9 | -9.96% | 2466 | 1,136,500 | 61,123,510 |
| 2024-08-22 | 64 | 58.25 | 65.5 | 58.1 | -8.05% | 1992 | 922,800 | 56,973,020 |
| 2024-08-21 | 56.05 | 63.35 | 66.4 | 56 | +13.23% | 3233 | 1,736,300 | 105,606,695 |
| 2024-08-20 | 55.7 | 55.95 | 57.6 | 53.85 | +1.73% | 568 | 307,600 | 17,308,185 |
| 2024-08-19 | 57.2 | 55 | 58 | 55 | -3.85% | 403 | 176,700 | 9,915,825 |
| 2024-08-16 | 56.6 | 57.2 | 57.95 | 54.5 | +1.87% | 659 | 275,600 | 15,623,705 |
| 2024-08-15 | 55.45 | 56.15 | 59.25 | 54.75 | +3.03% | 1163 | 512,700 | 29,111,990 |
| 2024-08-14 | 53.05 | 54.5 | 59.9 | 53.05 | +3.02% | 1832 | 883,700 | 49,837,770 |
| 2024-08-13 | 50.8 | 52.9 | 53 | 50.8 | +4.55% | 379 | 219,800 | 11,465,655 |
| 2024-08-12 | 51.5 | 50.6 | 51.65 | 50 | -0.49% | 295 | 95,100 | 4,824,615 |
| 2024-08-09 | 51.75 | 50.85 | 52 | 50.25 | -0.88% | 154 | 59,700 | 3,061,470 |
| 2024-08-08 | 53 | 51.3 | 53.4 | 50.5 | -0.77% | 460 | 229,200 | 11,950,360 |
| 2024-08-07 | 53 | 51.7 | 53.55 | 50.15 | -0.58% | 522 | 277,800 | 14,485,275 |
| 2024-08-06 | 50.25 | 52 | 54.3 | 50.25 | +3.48% | 1114 | 533,600 | 28,023,735 |
| 2024-08-05 | 49.5 | 50.25 | 50.25 | 48.1 | -0.30% | 748 | 308,400 | 15,080,420 |
| 2024-08-02 | 51.3 | 50.4 | 51.45 | 49.8 | -2.23% | 471 | 203,900 | 10,286,955 |
| 2024-08-01 | 51.6 | 51.55 | 53 | 50.85 | +1.08% | 527 | 229,800 | 11,932,060 |
| 2024-07-31 | 51 | 51 | 51.8 | 50.4 | +0.39% | 387 | 133,500 | 6,830,950 |
| 2024-07-30 | 50.5 | 50.8 | 51.75 | 49 | +0.69% | 1030 | 379,100 | 19,133,715 |
| 2024-07-29 | 55.9 | 50.45 | 57 | 50.25 | -9.67% | 2258 | 1,108,000 | 57,331,750 |
| 2024-07-26 | 56.75 | 55.85 | 60.2 | 51.05 | +0.63% | 3680 | 1,905,000 | 107,961,360 |
| 2024-07-25 | 50.75 | 55.5 | 59.95 | 50.75 | +8.61% | 3066 | 1,517,800 | 85,759,660 |
| 2024-07-24 | 50.45 | 51.1 | 52.25 | 50.15 | +0.99% | 202 | 68,100 | 3,473,755 |
| 2024-07-23 | 51.15 | 50.6 | 52 | 50 | +1.10% | 232 | 103,900 | 5,277,635 |
| 2024-07-22 | 50.7 | 50.05 | 51.7 | 49.8 | -0.30% | 288 | 139,300 | 7,067,885 |
| 2024-07-19 | 48.85 | 50.2 | 51.5 | 48.5 | +2.76% | 495 | 189,200 | 9,481,805 |
| 2024-07-18 | 47.95 | 48.85 | 49.35 | 47.95 | +2.09% | 188 | 89,300 | 4,330,555 |
| 2024-07-17 | 48.8 | 47.85 | 49.95 | 47.7 | -1.95% | 201 | 103,700 | 5,045,700 |
| 2024-07-16 | 47.95 | 48.8 | 49.85 | 47 | +3.39% | 505 | 181,900 | 8,745,925 |
| 2024-07-15 | 47 | 47.2 | 50.9 | 47 | +0.75% | 771 | 329,500 | 16,104,135 |
| 2024-07-12 | 48.4 | 46.85 | 48.95 | 45.6 | -3.00% | 654 | 243,800 | 11,430,490 |
| 2024-07-11 | 46.1 | 48.3 | 51 | 46.1 | +4.77% | 487 | 201,700 | 9,811,995 |
| 2024-07-10 | 48.5 | 46.1 | 48.5 | 45.45 | -3.56% | 466 | 203,800 | 9,521,245 |
| 2024-07-09 | 49.9 | 47.8 | 49.9 | 46.7 | -3.73% | 638 | 276,200 | 13,228,520 |
| 2024-07-08 | 51.55 | 49.65 | 52.25 | 48.5 | -3.59% | 448 | 188,400 | 9,368,315 |
| 2024-07-05 | 51.05 | 51.5 | 52.5 | 49.2 | +1.38% | 619 | 256,600 | 13,039,360 |
| 2024-07-04 | 53.25 | 50.8 | 53.75 | 49.1 | -4.69% | 797 | 338,800 | 17,473,330 |
| 2024-07-03 | 57.1 | 53.3 | 57.1 | 53 | -5.91% | 1345 | 572,500 | 30,937,430 |
| 2024-07-02 | 57.1 | 56.65 | 57.7 | 56 | -1.48% | 299 | 68,100 | 3,861,350 |
| 2024-07-01 | 56.5 | 57.5 | 59.5 | 56.5 | +2.31% | 686 | 277,100 | 16,067,460 |
| 2024-06-28 | 56.95 | 56.2 | 58.25 | 56.2 | -1.06% | 352 | 104,900 | 5,972,240 |
| 2024-06-27 | 59.75 | 56.8 | 62 | 55.9 | -2.66% | 1477 | 595,000 | 34,521,175 |
| 2024-06-26 | 56.95 | 58.35 | 63.25 | 55.5 | +4.10% | 2455 | 1,510,500 | 89,676,645 |
| 2024-06-25 | 51.6 | 56.05 | 57 | 51.35 | +8.94% | 1311 | 562,900 | 30,767,565 |
| 2024-06-24 | 51.5 | 51.45 | 53.1 | 50.2 | +1.38% | 304 | 87,400 | 4,503,945 |
| 2024-06-21 | 48.15 | 50.75 | 52.4 | 48.15 | +5.51% | 895 | 474,700 | 24,215,525 |
| 2024-06-20 | 47.3 | 48.1 | 49 | 45.75 | +3.33% | 410 | 189,900 | 9,030,730 |
| 2024-06-19 | 48.8 | 46.55 | 49 | 46.5 | -4.71% | 173 | 78,400 | 3,757,890 |
| 2024-06-18 | 49.55 | 48.85 | 49.7 | 48.85 | -0.81% | 104 | 38,100 | 1,876,835 |
| 2024-06-17 | 50.15 | 49.25 | 50.5 | 49 | -0.71% | 202 | 85,000 | 4,226,660 |
| 2024-06-14 | 48.85 | 49.6 | 50.7 | 48.35 | +1.85% | 225 | 76,600 | 3,794,140 |
| 2024-06-13 | 48.45 | 48.7 | 51.2 | 47 | -1.02% | 355 | 166,000 | 8,052,175 |
| 2024-06-11 | 49.65 | 49.2 | 49.65 | 48.1 | -1.01% | 204 | 82,200 | 4,007,815 |
| 2024-06-10 | 49.6 | 49.7 | 51.5 | 49.25 | +1.22% | 320 | 147,900 | 7,406,910 |
| 2024-06-07 | 47.5 | 49.1 | 50.55 | 47.5 | +1.34% | 587 | 274,300 | 13,510,700 |
| 2024-06-06 | 48.55 | 48.45 | 48.55 | 47.4 | +1.36% | 214 | 92,500 | 4,441,665 |
| 2024-06-05 | 49.75 | 47.8 | 50.95 | 47.8 | -2.75% | 484 | 189,400 | 9,331,240 |
| 2024-06-04 | 48.5 | 49.15 | 49.45 | 47.15 | +1.87% | 544 | 297,700 | 14,354,740 |
| 2024-06-03 | 46.4 | 48.25 | 52.1 | 46 | +3.88% | 1060 | 514,400 | 24,828,565 |
| 2024-05-31 | 51.15 | 46.45 | 51.15 | 46.1 | -9.10% | 736 | 412,500 | 19,881,555 |
| 2024-05-30 | 51.25 | 51.1 | 52.9 | 50.5 | -0.29% | 267 | 79,100 | 4,067,700 |
| 2024-05-29 | 53.4 | 51.25 | 53.7 | 49.5 | -3.57% | 758 | 303,000 | 15,429,555 |
| 2024-05-28 | 53.1 | 53.15 | 55.25 | 52.5 | -1.85% | 367 | 163,700 | 8,796,370 |
| 2024-05-27 | 57 | 54.15 | 57 | 52.85 | -2.78% | 375 | 148,000 | 8,089,245 |
| 2024-05-24 | 56.95 | 55.7 | 57.5 | 54.6 | -1.33% | 426 | 149,500 | 8,360,190 |
| 2024-05-23 | 58.35 | 56.45 | 58.4 | 55.9 | -2.42% | 503 | 214,900 | 12,251,580 |
| 2024-05-22 | 61 | 57.85 | 61 | 57.8 | -2.85% | 674 | 396,400 | 23,328,670 |
| 2024-05-21 | 59.9 | 59.55 | 62.85 | 57.65 | -2.54% | 2027 | 871,100 | 52,360,930 |
| 2024-05-20 | 55.95 | 61.1 | 63.25 | 55.05 | +11.19% | 4312 | 2,280,000 | 138,360,510 |
| 2024-05-17 | 53.8 | 54.95 | 55 | 53.8 | +2.61% | 197 | 88,400 | 4,793,125 |
| 2024-05-16 | 53.55 | 53.55 | 54.05 | 53.5 | 0.00% | 81 | 37,400 | 2,009,115 |
| 2024-05-15 | 54.4 | 53.55 | 54.45 | 53.5 | -1.38% | 139 | 64,400 | 3,462,625 |
| 2024-05-14 | 54.5 | 54.3 | 54.6 | 54.1 | 0.00% | 109 | 59,600 | 3,240,670 |
| 2024-05-13 | 55.5 | 54.3 | 55.7 | 54.2 | -0.64% | 175 | 85,800 | 4,678,565 |
| 2024-05-10 | 53.25 | 54.65 | 54.8 | 53.1 | +3.21% | 211 | 87,200 | 4,714,605 |
| 2024-05-08 | 52.95 | 52.95 | 53.55 | 52.85 | +0.28% | 173 | 95,100 | 5,050,460 |
| 2024-05-07 | 53.65 | 52.8 | 54.15 | 52.8 | -0.47% | 271 | 131,900 | 7,045,915 |
| 2024-05-06 | 53.9 | 53.05 | 54.95 | 52.8 | -1.67% | 406 | 154,100 | 8,230,250 |
| 2024-05-03 | 56.2 | 53.95 | 56.5 | 53.9 | -4.00% | 486 | 187,800 | 10,313,340 |
| 2024-05-02 | 57.25 | 56.2 | 57.8 | 55.3 | -1.83% | 391 | 172,500 | 9,763,240 |
| 2024-04-30 | 56.75 | 57.25 | 58 | 56.65 | +0.97% | 187 | 82,400 | 4,707,040 |
| 2024-04-29 | 58.6 | 56.7 | 58.6 | 56.3 | -2.24% | 235 | 108,800 | 6,233,200 |
| 2024-04-27 | 58.8 | 58 | 58.8 | 57.9 | -1.02% | 110 | 30,800 | 1,790,755 |
| 2024-04-26 | 58.9 | 58.6 | 58.9 | 58.35 | +0.09% | 106 | 33,300 | 1,948,410 |
| 2024-04-25 | 58.75 | 58.55 | 59.2 | 58.05 | -0.09% | 280 | 86,800 | 5,088,190 |
| 2024-04-24 | 58.35 | 58.6 | 60 | 57.85 | +0.43% | 361 | 184,700 | 10,877,600 |
| 2024-04-23 | 59.6 | 58.35 | 59.95 | 58.3 | -2.10% | 194 | 77,900 | 4,606,500 |
| 2024-04-22 | 58.75 | 59.6 | 60 | 58.75 | +1.02% | 216 | 132,600 | 7,871,475 |
| 2024-04-19 | 59.05 | 59 | 59.4 | 58.7 | 0.00% | 155 | 51,700 | 3,048,040 |
| 2024-04-18 | 59.25 | 59 | 59.5 | 59 | +0.08% | 116 | 67,000 | 3,965,840 |
| 2024-04-17 | 59.45 | 58.95 | 59.85 | 58.45 | -0.84% | 194 | 67,600 | 3,999,340 |
| 2024-04-16 | 60.8 | 59.45 | 61.35 | 59.25 | -1.57% | 329 | 149,900 | 9,015,640 |
| 2024-04-15 | 59.65 | 60.4 | 60.8 | 59.05 | +1.60% | 382 | 200,000 | 12,039,155 |
| 2024-04-12 | 59.95 | 59.45 | 60.7 | 59.35 | -0.42% | 235 | 98,000 | 5,884,690 |
| 2024-04-11 | 58.9 | 59.7 | 60 | 58.75 | +1.36% | 161 | 89,400 | 5,298,770 |
| 2024-04-10 | 59.05 | 58.9 | 59.25 | 58.85 | -0.34% | 87 | 68,200 | 4,022,845 |
| 2024-04-09 | 59 | 59.1 | 59.3 | 58.8 | -0.08% | 169 | 102,500 | 6,050,865 |
| 2024-04-08 | 59.45 | 59.15 | 59.45 | 58.65 | +0.60% | 152 | 51,500 | 3,042,565 |
| 2024-04-05 | 59.8 | 58.8 | 59.9 | 58.55 | -1.09% | 187 | 70,900 | 4,191,185 |
| 2024-04-04 | 59.2 | 59.45 | 60.4 | 59.15 | +0.51% | 267 | 147,900 | 8,833,060 |
| 2024-04-03 | 59.45 | 59.15 | 59.55 | 58.7 | +0.34% | 162 | 77,000 | 4,554,300 |
| 2024-04-02 | 59.6 | 58.95 | 60.1 | 58.4 | -1.01% | 309 | 123,400 | 7,300,335 |
| 2024-04-01 | 58.65 | 59.55 | 60.75 | 57.6 | +2.41% | 623 | 204,900 | 12,121,325 |
| 2024-03-29 | 58.6 | 58.15 | 58.85 | 58 | -0.77% | 176 | 50,300 | 2,933,875 |
| 2024-03-28 | 58.6 | 58.6 | 59.8 | 57.75 | +0.09% | 267 | 135,000 | 7,926,965 |
| 2024-03-27 | 58.95 | 58.55 | 58.95 | 58.45 | -0.26% | 118 | 41,900 | 2,461,025 |
| 2024-03-26 | 59.4 | 58.7 | 59.55 | 56 | -1.18% | 642 | 250,600 | 14,555,830 |
| 2024-03-25 | 60.55 | 59.4 | 60.55 | 58.7 | -1.25% | 398 | 140,600 | 8,348,705 |
| 2024-03-22 | 60.8 | 60.15 | 62.4 | 59.25 | -1.47% | 463 | 186,100 | 11,327,370 |
| 2024-03-21 | 60.2 | 61.05 | 64.1 | 60.05 | +3.12% | 1222 | 533,800 | 32,858,220 |
| 2024-03-20 | 59.05 | 59.2 | 63.35 | 57.8 | +1.98% | 1834 | 798,400 | 48,397,630 |
| 2024-03-19 | 59.9 | 58.05 | 60.2 | 58 | -2.93% | 429 | 128,400 | 7,561,045 |
| 2024-03-18 | 60.4 | 59.8 | 60.65 | 59.45 | -0.66% | 200 | 82,900 | 4,973,660 |
| 2024-03-15 | 60 | 60.2 | 60.8 | 59.85 | +1.18% | 146 | 49,800 | 3,012,180 |
| 2024-03-14 | 60.25 | 59.5 | 60.25 | 58.5 | -1.73% | 249 | 78,000 | 4,647,255 |
| 2024-03-13 | 60.6 | 60.55 | 60.8 | 60.15 | -0.08% | 172 | 54,500 | 3,298,005 |
| 2024-03-12 | 61.65 | 60.6 | 61.65 | 60 | -1.62% | 354 | 127,300 | 7,729,370 |
| 2024-03-11 | 61.55 | 61.6 | 62.8 | 61.25 | +0.65% | 307 | 110,600 | 6,856,945 |
| 2024-03-07 | 61.95 | 61.2 | 62.4 | 61 | -1.13% | 192 | 53,800 | 3,307,450 |
| 2024-03-06 | 62.65 | 61.9 | 63 | 61.5 | -0.88% | 251 | 130,000 | 8,076,415 |
| 2024-03-05 | 64.3 | 62.45 | 64.3 | 60.15 | -1.96% | 779 | 345,900 | 21,529,210 |
| 2024-03-04 | 61.6 | 63.7 | 64.85 | 60.7 | +4.94% | 1146 | 540,200 | 33,918,450 |
| 2024-03-01 | 61.9 | 60.7 | 63.1 | 60.55 | -1.94% | 559 | 210,700 | 12,989,475 |
| 2024-02-29 | 57.1 | 61.9 | 66 | 57.1 | +9.07% | 5032 | 2,182,600 | 136,571,735 |
| 2024-02-28 | 56.9 | 56.75 | 57.55 | 56.45 | +0.62% | 208 | 106,000 | 6,039,805 |
| 2024-02-27 | 57.8 | 56.4 | 58.25 | 56.3 | -0.97% | 262 | 92,300 | 5,280,020 |
| 2024-02-26 | 55.7 | 56.95 | 58.95 | 55.15 | +1.97% | 639 | 275,900 | 15,757,930 |
| 2024-02-22 | 57.1 | 55.85 | 57.2 | 54.7 | -2.36% | 524 | 248,100 | 13,969,975 |
| 2024-02-21 | 60.2 | 57.2 | 61.4 | 55.25 | -4.98% | 1160 | 652,900 | 37,515,315 |
| 2024-02-20 | 61.85 | 60.2 | 62.9 | 59.05 | -3.99% | 470 | 267,400 | 16,107,055 |
| 2024-02-19 | 62.2 | 62.7 | 63.2 | 62.05 | +0.97% | 203 | 82,100 | 5,156,415 |
| 2024-02-16 | 62.4 | 62.1 | 62.8 | 62.05 | -0.56% | 118 | 29,800 | 1,856,970 |
| 2024-02-15 | 62.2 | 62.45 | 62.5 | 61.55 | +0.08% | 165 | 34,800 | 2,158,055 |
| 2024-02-14 | 62.05 | 62.4 | 63.45 | 62.05 | +0.65% | 214 | 77,300 | 4,857,455 |
| 2024-02-13 | 62 | 62 | 62.75 | 61.7 | +0.73% | 126 | 43,500 | 2,699,750 |
| 2024-02-12 | 63.05 | 61.55 | 63.35 | 60.1 | -2.30% | 416 | 137,300 | 8,485,760 |
| 2024-02-09 | 63.05 | 63 | 63.5 | 62.15 | -0.79% | 226 | 68,900 | 4,342,765 |
| 2024-02-08 | 64.3 | 63.5 | 66.05 | 58.25 | -2.46% | 1575 | 714,500 | 44,841,360 |
| 2024-02-07 | 65.6 | 65.1 | 65.6 | 64.35 | -0.76% | 242 | 104,400 | 6,775,520 |
| 2024-02-06 | 65.65 | 65.6 | 67 | 64.35 | -0.23% | 385 | 181,800 | 11,981,185 |
| 2024-02-05 | 64.35 | 65.75 | 66.5 | 64.35 | +2.26% | 493 | 261,600 | 17,195,465 |
| 2024-02-02 | 62.6 | 64.3 | 64.9 | 62.55 | +2.55% | 545 | 190,600 | 12,194,535 |
| 2024-02-01 | 64.3 | 62.7 | 65 | 62.55 | -1.72% | 568 | 301,500 | 19,196,035 |
| 2024-01-31 | 61.45 | 63.8 | 67.45 | 61 | +5.11% | 2746 | 1,338,000 | 85,912,950 |
| 2024-01-30 | 61.5 | 60.7 | 61.5 | 60.6 | -0.65% | 139 | 45,600 | 2,778,795 |
| 2024-01-29 | 61.95 | 61.1 | 61.95 | 60.5 | -0.65% | 174 | 78,400 | 4,810,940 |
| 2024-01-26 | 61.65 | 61.5 | 65 | 61.4 | -1.44% | 330 | 108,900 | 6,794,285 |
| 2024-01-25 | 62.55 | 62.4 | 62.55 | 60.5 | -0.08% | 311 | 107,900 | 6,650,915 |
| 2024-01-24 | 63 | 62.45 | 63.25 | 61.6 | -0.87% | 184 | 90,800 | 5,681,605 |
| 2024-01-23 | 62.95 | 63 | 64.4 | 62.5 | +0.08% | 283 | 117,000 | 7,392,940 |
| 2024-01-22 | 60.5 | 62.95 | 66.6 | 60.5 | +4.48% | 1377 | 664,200 | 42,167,375 |
| 2024-01-19 | 60 | 60.25 | 60.4 | 59.25 | +0.42% | 162 | 42,200 | 2,530,620 |
| 2024-01-18 | 60.85 | 60 | 61.3 | 58.7 | -1.40% | 260 | 96,000 | 5,790,190 |
| 2024-01-17 | 60.25 | 60.85 | 61 | 59.05 | +1.08% | 230 | 84,000 | 5,047,435 |
| 2024-01-16 | 60.9 | 60.2 | 61.55 | 56.8 | -0.41% | 863 | 371,100 | 22,137,450 |
| 2024-01-15 | 60 | 60.45 | 61.95 | 58.55 | +0.75% | 579 | 232,700 | 14,136,755 |
| 2024-01-12 | 59.1 | 60 | 63.65 | 58.7 | -0.58% | 1405 | 595,500 | 36,706,080 |
| 2024-01-11 | 56.4 | 60.35 | 64 | 56.05 | +7.86% | 3686 | 1,783,100 | 108,694,910 |
| 2024-01-10 | 56.6 | 55.95 | 57.4 | 55.3 | -1.15% | 715 | 197,300 | 11,035,380 |
| 2024-01-09 | 59.7 | 56.6 | 59.7 | 54.3 | -2.41% | 1515 | 563,400 | 31,599,625 |
| 2024-01-08 | 50.7 | 58 | 59.8 | 50.65 | +14.51% | 3123 | 1,497,700 | 85,525,600 |
| 2024-01-05 | 50.5 | 50.65 | 50.9 | 50.05 | +0.80% | 155 | 47,500 | 2,396,065 |
| 2024-01-04 | 50.3 | 50.25 | 51 | 49.95 | 0.00% | 166 | 61,000 | 3,072,355 |
| 2024-01-03 | 49.25 | 50.25 | 51.9 | 49.25 | 0.00% | 343 | 135,500 | 6,847,835 |