Эталон Груп (Etalon Group)
ETLN
34.06 ₽ -4.91% ↓История котировок ETLN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 53 | 54.82 | 54.92 | 52.46 | +5.63% | 4279 | 551,441 | 29,850,015 |
| 2024-12-28 | 51.74 | 51.9 | 52.8 | 51.6 | +0.35% | 3250 | 517,449 | 26,956,048 |
| 2024-12-27 | 51.9 | 51.72 | 52.94 | 51.52 | -0.23% | 3509 | 657,271 | 34,254,852 |
| 2024-12-26 | 51.32 | 51.84 | 52.5 | 51.32 | +1.21% | 3929 | 521,651 | 27,130,259 |
| 2024-12-25 | 50 | 51.22 | 51.96 | 49.34 | +1.23% | 3997 | 810,626 | 41,127,152 |
| 2024-12-24 | 51 | 50.6 | 51.96 | 49.66 | -0.75% | 3989 | 642,145 | 32,601,020 |
| 2024-12-23 | 50.6 | 50.98 | 53.5 | 50.16 | +3.41% | 7330 | 1,173,316 | 60,831,930 |
| 2024-12-20 | 43.34 | 49.3 | 49.6 | 42.8 | +14.28% | 9377 | 2,642,088 | 122,832,829 |
| 2024-12-19 | 43.5 | 43.14 | 44.54 | 41.8 | +0.56% | 6284 | 1,261,319 | 55,163,884 |
| 2024-12-18 | 42.34 | 42.9 | 43.82 | 42.34 | +1.42% | 3777 | 581,338 | 25,022,426 |
| 2024-12-17 | 43.56 | 42.3 | 43.88 | 41.52 | -3.29% | 7054 | 1,064,265 | 45,127,222 |
| 2024-12-16 | 45.76 | 43.74 | 45.78 | 43.7 | -4.58% | 5100 | 616,558 | 27,389,954 |
| 2024-12-13 | 46.18 | 45.84 | 46.18 | 45.24 | -1.21% | 4695 | 502,077 | 22,944,016 |
| 2024-12-12 | 48.06 | 46.4 | 48.4 | 46.06 | -3.57% | 9145 | 1,481,662 | 69,180,869 |
| 2024-12-11 | 48.18 | 48.12 | 48.86 | 47.7 | -0.17% | 2511 | 344,005 | 16,622,218 |
| 2024-12-10 | 49.34 | 48.2 | 49.42 | 47.16 | -2.27% | 4288 | 545,153 | 26,433,208 |
| 2024-12-09 | 49.8 | 49.32 | 51 | 49.04 | +0.41% | 4625 | 989,469 | 49,049,270 |
| 2024-12-06 | 50.36 | 49.12 | 50.9 | 48.42 | -1.56% | 3678 | 380,777 | 18,801,623 |
| 2024-12-05 | 49.62 | 49.9 | 50.94 | 48.74 | -0.36% | 4580 | 726,831 | 36,058,113 |
| 2024-12-04 | 51.02 | 50.08 | 51.54 | 49.84 | -1.53% | 3707 | 501,090 | 25,386,069 |
| 2024-12-03 | 53.8 | 50.86 | 54.64 | 50.5 | -5.43% | 5484 | 780,293 | 40,425,473 |
| 2024-12-02 | 52.7 | 53.78 | 54.84 | 52.08 | +3.42% | 6302 | 834,140 | 44,964,862 |
| 2024-11-29 | 52.46 | 52 | 53.76 | 51.14 | -0.91% | 3855 | 478,540 | 25,086,678 |
| 2024-11-28 | 51.28 | 52.48 | 53.86 | 50.5 | +7.50% | 6906 | 1,319,479 | 68,169,482 |
| 2024-11-27 | 50.06 | 48.82 | 50.48 | 47 | -3.71% | 6534 | 992,911 | 48,316,011 |
| 2024-11-26 | 53.38 | 50.7 | 53.88 | 50.34 | -5.90% | 6462 | 772,954 | 40,219,315 |
| 2024-11-25 | 57.12 | 53.88 | 57.12 | 53.6 | -5.67% | 6752 | 622,689 | 34,376,540 |
| 2024-11-22 | 58.54 | 57.12 | 58.54 | 57 | -0.38% | 2179 | 153,674 | 8,816,011 |
| 2024-11-21 | 58.54 | 57.34 | 58.84 | 57 | -2.08% | 3317 | 216,914 | 12,534,874 |
| 2024-11-20 | 58.34 | 58.56 | 59.72 | 58.3 | +0.38% | 4461 | 474,029 | 28,062,754 |
| 2024-11-19 | 59.8 | 58.34 | 59.82 | 58.1 | -2.05% | 3482 | 286,459 | 16,841,012 |
| 2024-11-18 | 58.8 | 59.56 | 59.96 | 58.66 | -1.33% | 2960 | 221,828 | 13,199,632 |
| 2024-11-15 | 61.34 | 60.36 | 61.34 | 59.58 | -0.49% | 4451 | 258,833 | 15,574,904 |
| 2024-11-14 | 62.4 | 60.66 | 63.28 | 60.34 | -3.74% | 4709 | 497,555 | 30,665,214 |
| 2024-11-13 | 62.8 | 63.02 | 64.3 | 62.4 | +0.96% | 5774 | 822,918 | 52,232,816 |
| 2024-11-12 | 61.58 | 62.42 | 62.42 | 60.54 | +0.55% | 4886 | 487,659 | 30,057,868 |
| 2024-11-11 | 62 | 62.08 | 62.48 | 61.02 | +3.02% | 4307 | 556,832 | 34,429,812 |
| 2024-11-08 | 61 | 60.26 | 61.16 | 59.98 | +0.43% | 2560 | 274,218 | 16,535,438 |
| 2024-11-07 | 60 | 60 | 61.02 | 58.54 | +0.70% | 3980 | 568,309 | 33,847,027 |
| 2024-11-06 | 61 | 59.58 | 62.36 | 59.56 | -0.73% | 4140 | 416,798 | 25,481,490 |
| 2024-11-05 | 61 | 60.02 | 61.36 | 59.52 | -0.63% | 3022 | 240,768 | 14,583,354 |
| 2024-11-02 | 59.98 | 60.4 | 60.7 | 59.4 | +1.92% | 4247 | 414,102 | 24,879,961 |
| 2024-11-01 | 59.3 | 59.26 | 59.82 | 55.6 | 0.00% | 16958 | 1,676,647 | 96,508,976 |
| 2024-10-31 | 61 | 59.26 | 61 | 59.04 | -2.98% | 3570 | 219,999 | 13,186,343 |
| 2024-10-30 | 60.72 | 61.08 | 62 | 60.52 | +1.16% | 2898 | 227,035 | 13,921,405 |
| 2024-10-29 | 61.32 | 60.38 | 61.32 | 60.04 | -0.69% | 3450 | 211,035 | 12,739,731 |
| 2024-10-28 | 62.18 | 60.8 | 62.7 | 60.1 | -2.88% | 4719 | 279,227 | 17,071,792 |
| 2024-10-25 | 64.26 | 62.6 | 65.64 | 62.2 | -3.10% | 4605 | 312,219 | 19,865,437 |
| 2024-10-24 | 65 | 64.6 | 65.38 | 64.1 | -1.34% | 2453 | 178,380 | 11,529,691 |
| 2024-10-23 | 65.6 | 65.48 | 65.82 | 64.68 | -0.61% | 2610 | 162,037 | 10,591,698 |
| 2024-10-22 | 65.48 | 65.88 | 66 | 64.98 | +0.34% | 1583 | 152,463 | 10,008,297 |
| 2024-10-21 | 64.48 | 65.66 | 65.66 | 64.32 | +1.86% | 2562 | 258,982 | 16,906,301 |
| 2024-10-18 | 64.82 | 64.46 | 64.9 | 64.24 | -0.49% | 2098 | 99,058 | 6,391,484 |
| 2024-10-17 | 65.78 | 64.78 | 66.34 | 64.72 | -1.49% | 3593 | 298,485 | 19,491,028 |
| 2024-10-16 | 67.4 | 65.76 | 67.6 | 65.66 | -1.85% | 2963 | 183,568 | 12,196,993 |
| 2024-10-15 | 66.12 | 67 | 67.46 | 66.1 | +1.42% | 4429 | 373,102 | 24,886,959 |
| 2024-10-14 | 65.22 | 66.06 | 66.32 | 64.64 | +1.29% | 3867 | 375,534 | 24,664,171 |
| 2024-10-11 | 64.6 | 65.22 | 65.44 | 64.22 | +1.75% | 3217 | 250,156 | 16,222,659 |
| 2024-10-10 | 65.54 | 64.1 | 66.36 | 64.06 | -2.20% | 4895 | 370,529 | 23,983,287 |
| 2024-10-09 | 66.12 | 65.54 | 66.7 | 65.24 | +1.14% | 4780 | 503,632 | 33,160,753 |
| 2024-10-08 | 65.12 | 64.8 | 65.44 | 64.28 | -0.46% | 3031 | 147,703 | 9,564,570 |
| 2024-10-07 | 66.26 | 65.1 | 66.26 | 65.02 | -0.82% | 2663 | 133,409 | 8,724,676 |
| 2024-10-04 | 65.32 | 65.64 | 66.48 | 65.32 | +0.12% | 2052 | 99,634 | 6,567,158 |
| 2024-10-03 | 66.2 | 65.56 | 66.68 | 64.88 | -1.00% | 4311 | 314,536 | 20,580,082 |
| 2024-10-02 | 67.66 | 66.22 | 68.78 | 66.12 | -1.49% | 3747 | 334,758 | 22,707,717 |
| 2024-10-01 | 68.2 | 67.22 | 68.46 | 67.22 | -2.27% | 2658 | 212,640 | 14,417,710 |
| 2024-09-30 | 68.48 | 68.78 | 69.82 | 68.16 | +0.47% | 2706 | 196,376 | 13,558,433 |
| 2024-09-27 | 68.16 | 68.46 | 69.24 | 67.6 | +1.54% | 2242 | 151,885 | 10,423,366 |
| 2024-09-26 | 66.52 | 67.42 | 69.2 | 66 | -1.09% | 3181 | 212,252 | 14,352,132 |
| 2024-09-25 | 70.3 | 68.16 | 70.4 | 67.94 | -2.99% | 3025 | 233,454 | 16,166,519 |
| 2024-09-24 | 70.42 | 70.26 | 70.8 | 69.1 | -0.14% | 2879 | 190,780 | 13,359,485 |
| 2024-09-23 | 68.5 | 70.36 | 70.74 | 68.42 | +3.17% | 4188 | 477,620 | 33,088,454 |
| 2024-09-20 | 67.7 | 68.2 | 68.44 | 66.82 | +0.71% | 3299 | 312,857 | 21,222,041 |
| 2024-09-19 | 66.92 | 67.72 | 68.1 | 65.94 | +1.07% | 2773 | 227,449 | 15,342,974 |
| 2024-09-18 | 67.96 | 67 | 68.6 | 66.7 | -1.41% | 2891 | 275,183 | 18,569,003 |
| 2024-09-17 | 65.86 | 67.96 | 67.96 | 65.86 | +3.19% | 4331 | 481,573 | 32,307,068 |
| 2024-09-16 | 66.24 | 65.86 | 66.54 | 65.14 | +2.17% | 4960 | 493,322 | 32,580,317 |
| 2024-09-13 | 63.74 | 64.46 | 64.98 | 62.4 | +2.32% | 5534 | 522,529 | 33,383,216 |
| 2024-09-12 | 65.3 | 63 | 65.3 | 62 | -3.73% | 4731 | 356,494 | 22,776,998 |
| 2024-09-11 | 67.02 | 65.44 | 67.4 | 64.82 | -1.68% | 2983 | 177,807 | 11,686,616 |
| 2024-09-10 | 67.74 | 66.56 | 68.08 | 66.5 | -0.66% | 3805 | 390,901 | 26,259,240 |
| 2024-09-09 | 64.98 | 67 | 68.22 | 64.98 | +3.14% | 4029 | 567,798 | 37,980,065 |
| 2024-09-06 | 67.42 | 64.96 | 67.54 | 64.34 | -2.20% | 2916 | 206,142 | 13,546,407 |
| 2024-09-05 | 67.2 | 66.42 | 68.8 | 66 | +1.22% | 3649 | 213,095 | 14,347,431 |
| 2024-09-04 | 64.1 | 65.62 | 65.92 | 63.7 | +2.82% | 2655 | 151,619 | 9,890,818 |
| 2024-09-03 | 65 | 63.82 | 66.88 | 63.66 | -1.12% | 4833 | 201,021 | 13,086,562 |
| 2024-09-02 | 68.22 | 64.54 | 68.26 | 64.2 | -5.45% | 5997 | 371,897 | 24,311,038 |
| 2024-08-30 | 71.02 | 68.26 | 71.48 | 67.52 | -3.89% | 5658 | 469,618 | 32,485,548 |
| 2024-08-29 | 72.28 | 71.02 | 73.06 | 70 | -1.66% | 4928 | 424,576 | 30,141,577 |
| 2024-08-28 | 71.56 | 72.22 | 73.3 | 70.04 | +0.95% | 3680 | 179,703 | 12,811,127 |
| 2024-08-27 | 73.3 | 71.54 | 73.62 | 71.52 | -2.16% | 2467 | 131,770 | 9,544,121 |
| 2024-08-26 | 72.2 | 73.12 | 73.44 | 71.5 | +2.87% | 2854 | 120,473 | 8,728,845 |
| 2024-08-23 | 73.72 | 71.08 | 73.82 | 70.06 | -2.26% | 4286 | 395,569 | 28,775,458 |
| 2024-08-22 | 73.24 | 72.72 | 73.66 | 72.36 | -0.55% | 2402 | 177,721 | 12,959,890 |
| 2024-08-21 | 72.56 | 73.12 | 73.6 | 72.06 | +0.80% | 2727 | 139,631 | 10,173,733 |
| 2024-08-20 | 73.08 | 72.54 | 73.34 | 71.9 | -0.79% | 3433 | 195,552 | 14,184,091 |
| 2024-08-19 | 74.1 | 73.12 | 74.1 | 73 | -1.32% | 3263 | 139,369 | 10,207,392 |
| 2024-08-16 | 74.44 | 74.1 | 74.96 | 73.7 | -0.27% | 3094 | 122,971 | 9,146,215 |
| 2024-08-15 | 77.02 | 74.3 | 77.5 | 74 | -3.53% | 4183 | 328,930 | 25,033,481 |
| 2024-08-14 | 76.74 | 77.02 | 77.4 | 76.16 | +1.13% | 2846 | 262,989 | 20,245,118 |
| 2024-08-13 | 74.3 | 76.16 | 77.4 | 74.06 | +2.92% | 4983 | 498,972 | 38,135,854 |
| 2024-08-12 | 74.28 | 74 | 74.28 | 72.8 | -0.51% | 3594 | 148,545 | 10,940,221 |
| 2024-08-09 | 74.18 | 74.38 | 75.1 | 73.26 | +0.11% | 2882 | 149,902 | 11,131,266 |
| 2024-08-08 | 75.5 | 74.3 | 75.94 | 74.12 | -1.51% | 2876 | 113,675 | 8,535,784 |
| 2024-08-07 | 74.72 | 75.44 | 76.8 | 73.88 | +1.26% | 3065 | 197,797 | 14,828,659 |
| 2024-08-06 | 74.98 | 74.5 | 76.9 | 74.44 | -0.29% | 2798 | 154,502 | 11,644,131 |
| 2024-08-05 | 76.5 | 74.72 | 76.96 | 73.24 | -4.18% | 6068 | 297,465 | 22,221,657 |
| 2024-08-02 | 77.14 | 77.98 | 78.06 | 75.7 | +1.09% | 2949 | 139,451 | 10,677,431 |
| 2024-08-01 | 76.8 | 77.14 | 78.76 | 76.54 | +0.39% | 3456 | 181,684 | 14,114,309 |
| 2024-07-31 | 76 | 76.84 | 77.04 | 74.68 | +2.37% | 2577 | 127,480 | 9,690,016 |
| 2024-07-30 | 74.58 | 75.06 | 76.06 | 74.58 | +0.27% | 3608 | 119,977 | 9,034,350 |
| 2024-07-29 | 74.9 | 74.86 | 76.78 | 73.3 | -1.71% | 4902 | 318,475 | 23,909,794 |
| 2024-07-26 | 78.02 | 76.16 | 79.92 | 74.1 | -2.08% | 9127 | 690,302 | 52,983,457 |
| 2024-07-25 | 79.7 | 77.78 | 79.94 | 76.96 | -2.34% | 5390 | 327,156 | 25,540,989 |
| 2024-07-24 | 79.3 | 79.64 | 79.98 | 77.62 | +0.40% | 7451 | 353,830 | 27,869,893 |
| 2024-07-23 | 78.5 | 79.32 | 80.68 | 78.26 | +1.04% | 4779 | 374,774 | 29,843,203 |
| 2024-07-22 | 77.6 | 78.5 | 79.1 | 77.6 | +1.21% | 4070 | 176,815 | 13,901,889 |
| 2024-07-19 | 78 | 77.56 | 79.2 | 77.16 | -0.54% | 4120 | 327,507 | 25,736,485 |
| 2024-07-18 | 78.2 | 77.98 | 78.76 | 76.82 | -0.31% | 3133 | 214,426 | 16,675,709 |
| 2024-07-17 | 78.88 | 78.22 | 79.5 | 76.12 | -0.84% | 6956 | 525,577 | 41,080,952 |
| 2024-07-16 | 73.5 | 78.88 | 79 | 72.24 | +7.73% | 9028 | 684,526 | 51,753,861 |
| 2024-07-15 | 73.9 | 73.22 | 74.7 | 71.14 | -0.65% | 5931 | 358,294 | 26,157,329 |
| 2024-07-12 | 75.28 | 73.7 | 75.58 | 73.06 | -1.65% | 4871 | 322,238 | 23,847,224 |
| 2024-07-11 | 69.9 | 74.94 | 74.96 | 69.02 | +11.02% | 9521 | 943,948 | 68,799,817 |
| 2024-07-10 | 71.18 | 67.5 | 74.68 | 66.98 | -5.17% | 9928 | 841,199 | 58,990,714 |
| 2024-07-09 | 74.74 | 71.18 | 74.76 | 71 | -4.46% | 11442 | 756,611 | 54,367,223 |
| 2024-07-08 | 77.2 | 74.5 | 77.2 | 73.34 | -3.50% | 8501 | 530,066 | 39,895,277 |
| 2024-07-05 | 77.06 | 77.2 | 80 | 75.86 | -0.85% | 6929 | 796,069 | 61,652,433 |
| 2024-07-04 | 80.3 | 77.86 | 80.66 | 76.52 | -3.04% | 12655 | 722,708 | 56,455,483 |
| 2024-07-03 | 80.88 | 80.3 | 81.3 | 80.06 | -0.72% | 3254 | 184,670 | 14,879,649 |
| 2024-07-02 | 80.94 | 80.88 | 81.74 | 79.84 | +0.85% | 8097 | 487,792 | 39,429,868 |
| 2024-07-01 | 82.96 | 80.2 | 83.46 | 79.7 | -2.20% | 6705 | 424,344 | 34,383,506 |
| 2024-06-28 | 83.7 | 82 | 84.18 | 81.44 | -1.28% | 3573 | 115,139 | 9,549,000 |
| 2024-06-27 | 85.46 | 83.06 | 85.46 | 81.32 | -2.26% | 4584 | 281,025 | 23,372,753 |
| 2024-06-26 | 82.12 | 84.98 | 85.88 | 82.12 | +3.48% | 5109 | 292,443 | 24,638,782 |
| 2024-06-25 | 83.08 | 82.12 | 83.08 | 81.1 | -0.70% | 4023 | 132,427 | 10,848,386 |
| 2024-06-24 | 85.8 | 82.7 | 86.84 | 81.22 | -3.61% | 6940 | 563,102 | 46,962,325 |
| 2024-06-21 | 86.5 | 85.8 | 87.34 | 85.14 | -0.79% | 3353 | 118,075 | 10,157,026 |
| 2024-06-20 | 82.4 | 86.48 | 88.94 | 82.02 | +4.95% | 5076 | 353,837 | 29,780,296 |
| 2024-06-19 | 86.4 | 82.4 | 86.4 | 82 | -4.67% | 7091 | 406,656 | 33,989,533 |
| 2024-06-18 | 87 | 86.44 | 87.96 | 85.26 | -0.64% | 4084 | 376,919 | 32,664,657 |
| 2024-06-17 | 89.78 | 87 | 90.96 | 87 | -2.95% | 4830 | 195,574 | 17,406,228 |
| 2024-06-14 | 87.8 | 89.64 | 91 | 87.76 | +2.17% | 4261 | 308,187 | 27,518,387 |
| 2024-06-13 | 83.5 | 87.74 | 88.82 | 81.2 | -0.93% | 5752 | 384,014 | 33,290,386 |
| 2024-06-11 | 91.3 | 88.56 | 92.48 | 87.68 | -2.79% | 7596 | 492,216 | 44,049,516 |
| 2024-06-10 | 94 | 91.1 | 95.4 | 91.06 | -2.88% | 7357 | 425,531 | 39,562,100 |
| 2024-06-07 | 90.4 | 93.8 | 95 | 89.28 | +3.72% | 8336 | 709,303 | 66,103,527 |
| 2024-06-06 | 91.96 | 90.44 | 92.58 | 89.26 | -1.65% | 5714 | 395,110 | 35,969,451 |
| 2024-06-05 | 90.9 | 91.96 | 93.9 | 90.9 | +1.23% | 8605 | 880,490 | 81,130,491 |
| 2024-06-04 | 82.3 | 90.84 | 91.92 | 79.58 | +11.98% | 19820 | 1,881,040 | 163,976,138 |
| 2024-06-03 | 84.56 | 81.12 | 86.08 | 78.02 | -4.07% | 25126 | 1,115,117 | 90,431,658 |
| 2024-05-31 | 88 | 84.56 | 88.94 | 84.32 | -4.95% | 7898 | 640,947 | 54,985,936 |
| 2024-05-30 | 90.5 | 88.96 | 91.46 | 88 | -1.64% | 5867 | 631,030 | 56,476,957 |
| 2024-05-29 | 92.1 | 90.44 | 92.44 | 88.02 | -1.80% | 6312 | 470,741 | 42,341,351 |
| 2024-05-28 | 89.84 | 92.1 | 93.2 | 88.16 | +2.52% | 7639 | 581,694 | 53,434,425 |
| 2024-05-27 | 94.08 | 89.84 | 94.16 | 89.08 | -4.51% | 9913 | 973,828 | 88,442,931 |
| 2024-05-24 | 96.06 | 94.08 | 96.66 | 92.46 | -2.04% | 7897 | 483,953 | 45,454,401 |
| 2024-05-23 | 98 | 96.04 | 98 | 94.2 | -1.54% | 8008 | 611,372 | 58,413,726 |
| 2024-05-22 | 97.74 | 97.54 | 101 | 97.3 | +0.29% | 8141 | 695,510 | 68,809,796 |
| 2024-05-21 | 98.1 | 97.26 | 99.24 | 97 | -2.00% | 4770 | 253,511 | 24,832,266 |
| 2024-05-20 | 100.96 | 99.24 | 102.72 | 98.3 | -0.52% | 8741 | 583,127 | 58,985,459 |
| 2024-05-17 | 98.34 | 99.76 | 100.96 | 96 | +1.73% | 9939 | 829,111 | 81,210,276 |
| 2024-05-16 | 98.5 | 98.06 | 98.98 | 97.28 | -0.63% | 6570 | 416,523 | 40,837,760 |
| 2024-05-15 | 100.34 | 98.68 | 100.34 | 98.5 | -1.65% | 7057 | 307,808 | 30,625,756 |
| 2024-05-14 | 100 | 100.34 | 101.7 | 98.28 | -0.18% | 6315 | 377,985 | 37,884,275 |
| 2024-05-13 | 102.12 | 100.52 | 102.42 | 100.38 | -1.55% | 7101 | 336,313 | 33,957,281 |
| 2024-05-10 | 103.1 | 102.1 | 103.7 | 101.78 | -0.97% | 4051 | 159,283 | 16,284,674 |
| 2024-05-08 | 100.3 | 103.1 | 103.7 | 100.3 | +2.79% | 8073 | 470,136 | 48,080,209 |
| 2024-05-07 | 101.52 | 100.3 | 101.52 | 99.1 | -0.73% | 7033 | 451,801 | 45,215,948 |
| 2024-05-06 | 103 | 101.04 | 103.38 | 100.3 | -2.32% | 16353 | 599,750 | 60,975,417 |
| 2024-05-03 | 103 | 103.44 | 103.96 | 102.48 | +0.43% | 5443 | 253,689 | 26,180,074 |
| 2024-05-02 | 106 | 103 | 106.42 | 102 | -2.65% | 16008 | 893,338 | 92,776,057 |
| 2024-04-30 | 105.54 | 105.8 | 108.28 | 105.54 | +0.25% | 8544 | 440,511 | 47,008,116 |
| 2024-04-29 | 107.8 | 105.54 | 108.38 | 103.96 | -1.93% | 8921 | 686,980 | 72,578,807 |
| 2024-04-27 | 105.06 | 107.62 | 109 | 104.86 | +2.44% | 17753 | 1,286,938 | 138,441,855 |
| 2024-04-26 | 104.3 | 105.06 | 105.76 | 102.82 | +0.77% | 13495 | 998,377 | 104,463,181 |
| 2024-04-25 | 103.5 | 104.26 | 106 | 103 | +1.05% | 52697 | 1,881,275 | 196,852,902 |
| 2024-04-24 | 100.88 | 103.18 | 105 | 99.32 | +2.99% | 22478 | 2,239,723 | 230,536,510 |
| 2024-04-23 | 100.6 | 100.18 | 102.7 | 99.26 | -0.40% | 11463 | 679,727 | 68,329,962 |
| 2024-04-22 | 97.98 | 100.58 | 101.9 | 97.52 | +3.58% | 27491 | 2,236,254 | 224,911,376 |
| 2024-04-19 | 95.3 | 97.1 | 97.8 | 95.14 | +1.91% | 41036 | 1,045,417 | 101,381,817 |
| 2024-04-18 | 95.36 | 95.28 | 95.9 | 95.14 | -0.08% | 4175 | 289,638 | 27,586,319 |
| 2024-04-17 | 94.9 | 95.36 | 95.72 | 94.62 | +0.85% | 6600 | 378,277 | 36,033,937 |
| 2024-04-16 | 95 | 94.56 | 95.64 | 93.54 | -0.36% | 8947 | 548,031 | 51,978,638 |
| 2024-04-15 | 94.86 | 94.9 | 96.88 | 94.24 | +0.04% | 11411 | 450,424 | 42,954,552 |
| 2024-04-12 | 96.52 | 94.86 | 96.58 | 94.34 | -1.33% | 8645 | 578,755 | 55,063,871 |
| 2024-04-11 | 97.04 | 96.14 | 97.08 | 95.02 | -0.95% | 10913 | 526,526 | 50,524,043 |
| 2024-04-10 | 94.76 | 97.06 | 97.3 | 94.1 | +3.76% | 17375 | 1,293,416 | 123,761,774 |
| 2024-04-09 | 94.4 | 93.54 | 95.98 | 92.84 | +0.93% | 18824 | 1,859,956 | 175,682,115 |
| 2024-04-08 | 92.3 | 92.68 | 93.52 | 91.72 | +1.11% | 9384 | 689,606 | 64,042,174 |
| 2024-04-05 | 92.4 | 91.66 | 92.42 | 90.5 | -0.69% | 8182 | 488,439 | 44,615,163 |
| 2024-04-04 | 92.36 | 92.3 | 92.82 | 92.02 | -0.02% | 4941 | 313,873 | 29,004,849 |
| 2024-04-03 | 91.74 | 92.32 | 92.9 | 91.74 | +0.63% | 5175 | 434,376 | 40,082,353 |
| 2024-04-02 | 93.1 | 91.74 | 93.28 | 90.9 | -1.25% | 9528 | 786,821 | 72,350,200 |
| 2024-04-01 | 92.18 | 92.9 | 94.02 | 91.04 | +2.09% | 10563 | 874,639 | 80,984,948 |
| 2024-03-29 | 91.72 | 91 | 93.46 | 90.74 | -0.70% | 11372 | 942,015 | 87,142,559 |
| 2024-03-28 | 90.8 | 91.64 | 92.44 | 90.52 | +1.26% | 12539 | 1,280,257 | 117,149,047 |
| 2024-03-27 | 90.8 | 90.5 | 91.6 | 90.02 | -0.35% | 7473 | 830,387 | 75,254,972 |
| 2024-03-26 | 91.7 | 90.82 | 92.3 | 89.76 | -0.98% | 16450 | 2,464,399 | 224,444,119 |
| 2024-03-25 | 98.7 | 91.72 | 99.96 | 91.62 | -7.30% | 34935 | 5,132,787 | 482,921,535 |
| 2024-03-22 | 97.6 | 98.94 | 100.1 | 96.5 | +1.37% | 14061 | 1,304,174 | 129,074,309 |
| 2024-03-21 | 97.3 | 97.6 | 98.5 | 96 | +0.31% | 9025 | 651,334 | 63,406,178 |
| 2024-03-20 | 94.5 | 97.3 | 97.52 | 92 | +3.78% | 12329 | 1,152,948 | 109,344,880 |
| 2024-03-19 | 94.82 | 93.76 | 97.2 | 91.9 | -1.06% | 10007 | 1,109,157 | 105,557,160 |
| 2024-03-18 | 94.82 | 94.76 | 96.48 | 94.46 | +0.40% | 6251 | 471,766 | 44,884,985 |
| 2024-03-15 | 94.3 | 94.38 | 96 | 93.32 | +0.30% | 7583 | 700,219 | 66,467,608 |
| 2024-03-14 | 96.08 | 94.1 | 96.74 | 93.24 | -2.04% | 12185 | 968,182 | 91,748,505 |
| 2024-03-13 | 97.5 | 96.06 | 98.5 | 96 | -1.48% | 6397 | 461,373 | 44,765,368 |
| 2024-03-12 | 97.46 | 97.5 | 98.1 | 96 | +0.08% | 7517 | 473,208 | 45,981,469 |
| 2024-03-11 | 99.2 | 97.42 | 99.46 | 97 | -0.79% | 10026 | 777,508 | 76,303,146 |
| 2024-03-07 | 97.66 | 98.2 | 99 | 97.44 | +0.55% | 6221 | 523,252 | 51,473,178 |
| 2024-03-06 | 97.02 | 97.66 | 99.12 | 96 | +0.70% | 11913 | 1,196,803 | 117,192,300 |
| 2024-03-05 | 97.78 | 96.98 | 98 | 95.3 | -0.68% | 14949 | 1,083,236 | 104,455,730 |
| 2024-03-04 | 98.74 | 97.64 | 101.68 | 97 | -0.02% | 14351 | 1,393,453 | 137,428,120 |
| 2024-03-01 | 99 | 97.66 | 100.58 | 97.62 | +0.16% | 12414 | 1,080,646 | 106,740,318 |
| 2024-02-29 | 101 | 97.5 | 101.94 | 96.52 | -4.11% | 30044 | 3,954,615 | 390,076,977 |
| 2024-02-28 | 92.66 | 101.68 | 102.88 | 92.62 | +9.78% | 67553 | 9,264,702 | 913,989,484 |
| 2024-02-27 | 91 | 92.62 | 93.4 | 90.52 | +2.39% | 10932 | 1,196,549 | 110,529,028 |
| 2024-02-26 | 89.04 | 90.46 | 91.74 | 89.04 | +2.01% | 8156 | 597,068 | 53,938,360 |
| 2024-02-22 | 87.82 | 88.68 | 89.62 | 87.14 | +1.03% | 4369 | 265,975 | 23,636,354 |
| 2024-02-21 | 90.4 | 87.78 | 90.4 | 86.22 | -3.54% | 11817 | 905,069 | 79,761,178 |
| 2024-02-20 | 91.74 | 91 | 91.76 | 90.22 | -0.83% | 5312 | 317,046 | 28,836,044 |
| 2024-02-19 | 91.84 | 91.76 | 92 | 90.22 | +0.90% | 6122 | 360,521 | 32,843,566 |
| 2024-02-16 | 92.32 | 90.94 | 93.3 | 90 | -1.47% | 9770 | 762,089 | 69,979,296 |
| 2024-02-15 | 90.4 | 92.3 | 93.62 | 90.02 | +2.76% | 11588 | 898,980 | 82,716,747 |
| 2024-02-14 | 92.12 | 89.82 | 94.5 | 89.3 | -2.50% | 18306 | 1,278,048 | 117,969,565 |
| 2024-02-13 | 91.2 | 92.12 | 92.98 | 90 | +1.28% | 14211 | 1,098,761 | 101,111,195 |
| 2024-02-12 | 89.96 | 90.96 | 91.86 | 89 | +2.90% | 17071 | 1,412,571 | 128,031,544 |
| 2024-02-09 | 88.18 | 88.4 | 89.12 | 87.12 | +0.25% | 8444 | 255,677 | 22,511,540 |
| 2024-02-08 | 89.04 | 88.18 | 90.5 | 87.7 | -0.94% | 8019 | 463,826 | 41,236,352 |
| 2024-02-07 | 88.32 | 89.02 | 90.72 | 87.76 | +0.79% | 15158 | 1,327,324 | 118,787,057 |
| 2024-02-06 | 86.4 | 88.32 | 88.88 | 85.26 | +2.22% | 6536 | 583,097 | 51,215,908 |
| 2024-02-05 | 85.8 | 86.4 | 86.76 | 84.9 | +0.91% | 6246 | 292,051 | 25,089,264 |
| 2024-02-02 | 87.4 | 85.62 | 87.56 | 85.38 | -1.81% | 6775 | 538,057 | 46,375,666 |
| 2024-02-01 | 88.02 | 87.2 | 88.02 | 86.54 | -0.48% | 4666 | 269,883 | 23,618,750 |
| 2024-01-31 | 88.82 | 87.62 | 89 | 87.26 | -1.33% | 9018 | 368,826 | 32,423,563 |
| 2024-01-30 | 87.48 | 88.8 | 89.58 | 87.1 | +1.53% | 7206 | 488,115 | 43,285,381 |
| 2024-01-29 | 85.68 | 87.46 | 89.16 | 85.68 | +2.10% | 9382 | 485,893 | 42,623,223 |
| 2024-01-26 | 85.44 | 85.66 | 86.44 | 84.56 | +0.26% | 6003 | 175,474 | 15,027,916 |
| 2024-01-25 | 85.56 | 85.44 | 86.66 | 83.58 | 0.00% | 7652 | 568,579 | 48,422,132 |
| 2024-01-24 | 86.92 | 85.44 | 87.48 | 85.44 | -1.70% | 6302 | 282,647 | 24,436,224 |
| 2024-01-23 | 88.16 | 86.92 | 88.8 | 86.82 | -1.34% | 6136 | 281,263 | 24,631,749 |
| 2024-01-22 | 86.52 | 88.1 | 89.7 | 84.72 | +1.80% | 8436 | 626,091 | 54,743,249 |
| 2024-01-19 | 87.46 | 86.54 | 88.22 | 86.52 | -1.05% | 4863 | 263,467 | 22,943,351 |
| 2024-01-18 | 88.24 | 87.46 | 88.5 | 86.24 | -0.02% | 5969 | 416,389 | 36,374,653 |
| 2024-01-17 | 88.72 | 87.48 | 89.08 | 86.3 | -0.59% | 8767 | 587,391 | 51,491,017 |
| 2024-01-16 | 85.34 | 88 | 89.88 | 85.14 | +3.12% | 30493 | 2,691,235 | 237,803,868 |
| 2024-01-15 | 86.18 | 85.34 | 86.8 | 84.36 | -0.88% | 10379 | 830,352 | 70,935,331 |
| 2024-01-12 | 86.46 | 86.1 | 87 | 85.66 | -0.09% | 6068 | 345,468 | 29,841,749 |
| 2024-01-11 | 86.5 | 86.18 | 87.5 | 85.16 | -0.23% | 8441 | 570,341 | 49,329,669 |
| 2024-01-10 | 86.86 | 86.38 | 87.28 | 86 | -0.53% | 7015 | 367,972 | 31,830,644 |
| 2024-01-09 | 86.16 | 86.84 | 87.36 | 85.52 | +1.50% | 7155 | 358,094 | 30,963,641 |
| 2024-01-08 | 86.02 | 85.56 | 87.98 | 85 | -0.53% | 8996 | 490,261 | 42,302,186 |
| 2024-01-05 | 86.36 | 86.02 | 87.64 | 84.62 | +0.58% | 5842 | 297,032 | 25,519,402 |
| 2024-01-04 | 84.7 | 85.52 | 88.92 | 81.6 | +0.97% | 24056 | 951,648 | 82,000,466 |
| 2024-01-03 | 83.22 | 84.7 | 85.82 | 81.7 | 0.00% | 8251 | 431,541 | 36,157,035 |