ЕвроТранс
EUTR
77.95 ₽ -6.65% ↓История котировок EUTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 110.7 | 119 | 119.35 | 110.6 | +9.58% | 49359 | 11,256,478 | 1,295,512,221 |
| 2024-12-28 | 105.1 | 108.6 | 109.75 | 104.9 | +3.77% | 51520 | 6,442,025 | 696,516,191 |
| 2024-12-27 | 105.9 | 104.65 | 105.9 | 104.3 | -0.62% | 13123 | 1,870,155 | 196,305,630 |
| 2024-12-26 | 105 | 105.3 | 106.5 | 103.05 | +1.35% | 14932 | 2,712,432 | 284,289,299 |
| 2024-12-25 | 102 | 103.9 | 104.95 | 101.2 | +1.86% | 14679 | 3,226,215 | 334,106,041 |
| 2024-12-24 | 102.5 | 102 | 103.9 | 101.3 | -0.58% | 12418 | 2,301,366 | 235,527,298 |
| 2024-12-23 | 103.55 | 102.6 | 107 | 102 | +3.06% | 31342 | 5,821,095 | 605,671,923 |
| 2024-12-20 | 91.1 | 99.55 | 102.55 | 90.5 | +9.28% | 34002 | 8,292,551 | 812,729,884 |
| 2024-12-19 | 92.15 | 91.1 | 93.2 | 90.7 | -0.38% | 9762 | 2,275,426 | 209,556,006 |
| 2024-12-18 | 90.35 | 91.45 | 91.6 | 89.8 | +1.84% | 10476 | 1,623,420 | 147,168,648 |
| 2024-12-17 | 89.25 | 89.8 | 91.25 | 89 | +0.67% | 10392 | 1,858,319 | 167,224,026 |
| 2024-12-16 | 92.3 | 89.2 | 92.35 | 88.7 | -3.20% | 19635 | 2,960,516 | 267,060,332 |
| 2024-12-13 | 93.1 | 92.15 | 93.65 | 91.4 | -1.13% | 11941 | 1,721,231 | 159,361,053 |
| 2024-12-12 | 95 | 93.2 | 95.45 | 93.1 | -1.06% | 8885 | 1,178,936 | 111,233,300 |
| 2024-12-11 | 94.85 | 94.2 | 95.3 | 94 | -0.63% | 8464 | 1,139,663 | 107,667,251 |
| 2024-12-10 | 96.85 | 94.8 | 97 | 94.45 | -2.37% | 10716 | 1,472,865 | 140,679,457 |
| 2024-12-09 | 96.55 | 97.1 | 97.8 | 95.85 | +2.16% | 11720 | 1,715,272 | 166,197,871 |
| 2024-12-06 | 95.6 | 95.05 | 96.65 | 94.8 | +0.11% | 10792 | 1,580,686 | 151,182,153 |
| 2024-12-05 | 93.6 | 94.95 | 95.95 | 92.2 | +0.74% | 16358 | 2,611,400 | 245,207,523 |
| 2024-12-04 | 94.8 | 94.25 | 97.4 | 93.45 | -0.68% | 14946 | 2,935,696 | 279,540,785 |
| 2024-12-03 | 97.4 | 94.9 | 97.4 | 94.3 | -2.62% | 13651 | 2,508,175 | 239,559,719 |
| 2024-12-02 | 98.45 | 97.45 | 98.55 | 96.35 | +0.72% | 14416 | 2,910,699 | 283,406,416 |
| 2024-11-29 | 94.8 | 96.75 | 99 | 93.5 | +1.36% | 26824 | 6,043,169 | 583,143,286 |
| 2024-11-28 | 94.95 | 95.45 | 96.45 | 93 | +4.03% | 30321 | 6,365,133 | 603,917,542 |
| 2024-11-27 | 96.9 | 91.75 | 97.55 | 88.2 | -4.87% | 58386 | 14,542,160 | 1,328,989,617 |
| 2024-11-26 | 104.65 | 96.45 | 104.65 | 95 | -7.97% | 58263 | 12,012,135 | 1,191,713,729 |
| 2024-11-25 | 109 | 104.8 | 109.35 | 103.45 | -3.85% | 22863 | 4,194,762 | 445,351,008 |
| 2024-11-22 | 111.15 | 109 | 112.1 | 108.2 | +1.16% | 16345 | 3,450,030 | 378,890,252 |
| 2024-11-21 | 111.5 | 107.75 | 111.7 | 106.75 | -2.75% | 17459 | 3,603,817 | 393,587,590 |
| 2024-11-20 | 113 | 110.8 | 113.4 | 110 | -1.20% | 12586 | 2,477,404 | 277,851,488 |
| 2024-11-19 | 115.1 | 112.15 | 115.1 | 111.2 | -2.27% | 15301 | 3,431,102 | 387,585,692 |
| 2024-11-18 | 111.95 | 114.75 | 116.05 | 111 | +0.79% | 22213 | 5,851,484 | 666,501,654 |
| 2024-11-15 | 116.4 | 113.85 | 116.4 | 113.2 | -2.15% | 26619 | 5,738,987 | 656,485,257 |
| 2024-11-14 | 118.2 | 116.35 | 119.5 | 116.05 | -2.64% | 16882 | 3,812,049 | 449,595,301 |
| 2024-11-13 | 119 | 119.5 | 122.35 | 118.55 | -0.25% | 36179 | 9,154,285 | 1,103,518,227 |
| 2024-11-12 | 116.7 | 119.8 | 121.7 | 115.65 | +3.45% | 57165 | 14,519,961 | 1,732,690,371 |
| 2024-11-11 | 115.45 | 115.8 | 116.6 | 113.7 | +2.66% | 18498 | 3,967,856 | 456,715,461 |
| 2024-11-08 | 113.6 | 112.8 | 113.95 | 112.1 | +0.40% | 9619 | 2,058,333 | 232,603,934 |
| 2024-11-07 | 113.15 | 112.35 | 113.15 | 110.1 | -0.53% | 9233 | 2,113,072 | 235,418,160 |
| 2024-11-06 | 114.4 | 112.95 | 116 | 111.9 | +0.85% | 18551 | 5,127,802 | 584,857,802 |
| 2024-11-05 | 110.7 | 112 | 112.9 | 109.7 | +2.10% | 15712 | 3,559,779 | 396,902,064 |
| 2024-11-02 | 110.95 | 109.7 | 110.95 | 109.1 | -0.32% | 8654 | 1,236,773 | 135,827,285 |
| 2024-11-01 | 109.5 | 110.05 | 110.5 | 108.25 | +1.66% | 9711 | 1,872,639 | 204,724,150 |
| 2024-10-31 | 109.45 | 108.25 | 110.35 | 107.75 | -2.30% | 10757 | 2,454,921 | 267,647,945 |
| 2024-10-30 | 109.15 | 110.8 | 113.05 | 108.8 | +1.65% | 23866 | 5,183,106 | 574,105,122 |
| 2024-10-29 | 107.15 | 109 | 110 | 106.7 | +2.20% | 18545 | 3,631,828 | 394,001,093 |
| 2024-10-28 | 109 | 106.65 | 110.8 | 105.05 | -2.78% | 30225 | 5,543,275 | 598,100,185 |
| 2024-10-25 | 111.9 | 109.7 | 115.4 | 108.6 | -1.44% | 44757 | 11,519,485 | 1,293,475,404 |
| 2024-10-24 | 112.5 | 111.3 | 112.5 | 110.1 | -1.37% | 24795 | 4,237,073 | 471,025,605 |
| 2024-10-23 | 113.8 | 112.85 | 114.1 | 111.6 | -0.44% | 17580 | 3,352,160 | 377,644,460 |
| 2024-10-22 | 116 | 113.35 | 117.6 | 113.15 | -2.28% | 30164 | 5,114,862 | 588,561,420 |
| 2024-10-21 | 117.85 | 116 | 118.7 | 115.65 | -1.44% | 16890 | 2,787,853 | 326,947,369 |
| 2024-10-18 | 117.7 | 117.7 | 119.8 | 115.35 | -3.92% | 41384 | 9,422,974 | 1,108,058,422 |
| 2024-10-17 | 128.35 | 122.5 | 129.2 | 122.05 | -4.93% | 37888 | 7,234,401 | 908,074,793 |
| 2024-10-16 | 132.2 | 128.85 | 132.5 | 128.05 | -2.42% | 25064 | 5,140,682 | 668,725,469 |
| 2024-10-15 | 131.65 | 132.05 | 133.4 | 131.05 | +0.19% | 13214 | 3,073,105 | 406,096,116 |
| 2024-10-14 | 132 | 131.8 | 133.45 | 130.05 | -0.19% | 24766 | 4,669,378 | 614,129,180 |
| 2024-10-11 | 133.25 | 132.05 | 133.55 | 131.15 | -1.09% | 12356 | 3,018,528 | 398,821,942 |
| 2024-10-10 | 135.2 | 133.5 | 136.25 | 131.8 | +0.95% | 37410 | 8,453,011 | 1,128,532,753 |
| 2024-10-09 | 131.65 | 132.25 | 133.4 | 131 | +0.46% | 12378 | 2,921,189 | 385,394,937 |
| 2024-10-08 | 132.65 | 131.65 | 133.6 | 130.5 | -0.57% | 15584 | 3,014,963 | 396,873,068 |
| 2024-10-07 | 134.15 | 132.4 | 135.9 | 130.5 | -0.71% | 22897 | 5,624,527 | 747,519,838 |
| 2024-10-04 | 131 | 133.35 | 136.5 | 129.05 | +2.58% | 58645 | 18,925,306 | 2,529,321,578 |
| 2024-10-03 | 135.05 | 130 | 136.1 | 127.7 | -3.81% | 74583 | 24,667,847 | 3,219,875,430 |
| 2024-10-02 | 140 | 135.15 | 140.6 | 134.45 | -3.91% | 54976 | 15,971,102 | 2,192,008,466 |
| 2024-10-01 | 145 | 140.65 | 146 | 139.55 | -4.16% | 39296 | 13,385,427 | 1,900,529,697 |
| 2024-09-30 | 145.7 | 146.75 | 147.9 | 145.35 | +0.82% | 31666 | 8,725,289 | 1,278,843,883 |
| 2024-09-27 | 145.2 | 145.55 | 147 | 143.5 | +0.66% | 24650 | 7,497,980 | 1,092,895,612 |
| 2024-09-26 | 145.35 | 144.6 | 147.75 | 142.7 | -0.52% | 27659 | 8,918,801 | 1,291,218,478 |
| 2024-09-25 | 145.05 | 145.35 | 148.8 | 143.55 | -0.62% | 51808 | 18,552,167 | 2,716,477,217 |
| 2024-09-24 | 147.3 | 146.25 | 147.9 | 142.5 | -0.75% | 58839 | 20,564,740 | 2,987,485,114 |
| 2024-09-23 | 150.75 | 147.35 | 153.3 | 144.2 | +0.20% | 150275 | 54,499,663 | 8,095,423,174 |
| 2024-09-20 | 139.9 | 147.05 | 147.85 | 138.9 | +10.65% | 230915 | 88,987,688 | 12,813,198,401 |
| 2024-09-19 | 117.7 | 132.9 | 133.8 | 116.55 | +12.63% | 211578 | 61,236,034 | 7,820,973,085 |
| 2024-09-18 | 120.05 | 118 | 121.45 | 116.05 | -1.05% | 34259 | 9,306,523 | 1,102,098,614 |
| 2024-09-17 | 113.55 | 119.25 | 119.45 | 113 | +5.91% | 59029 | 13,816,919 | 1,616,860,491 |
| 2024-09-16 | 111 | 112.6 | 114 | 109.1 | +3.30% | 19506 | 5,227,004 | 586,466,842 |
| 2024-09-13 | 109 | 109 | 109.5 | 103 | +0.46% | 19603 | 4,550,605 | 489,351,055 |
| 2024-09-12 | 109.8 | 108.5 | 109.95 | 108 | -1.77% | 7900 | 1,195,972 | 130,203,142 |
| 2024-09-11 | 111 | 110.45 | 111.15 | 110 | +0.05% | 5997 | 1,058,725 | 117,010,625 |
| 2024-09-10 | 112.5 | 110.4 | 113.1 | 110.05 | -0.72% | 9840 | 2,212,409 | 246,200,467 |
| 2024-09-09 | 110 | 111.2 | 112.55 | 109.6 | +2.11% | 14291 | 3,563,656 | 395,909,106 |
| 2024-09-06 | 108.8 | 108.9 | 109.85 | 108.15 | +0.09% | 9127 | 2,158,750 | 235,692,175 |
| 2024-09-05 | 109.9 | 108.8 | 110.95 | 108.6 | -0.37% | 12609 | 2,973,743 | 325,950,494 |
| 2024-09-04 | 106 | 109.2 | 109.45 | 106 | +3.16% | 12939 | 3,219,416 | 347,784,183 |
| 2024-09-03 | 109 | 105.85 | 110 | 105.45 | -1.63% | 24038 | 4,136,553 | 445,964,570 |
| 2024-09-02 | 108.3 | 107.6 | 109.5 | 107 | -2.67% | 17772 | 3,215,390 | 347,527,124 |
| 2024-08-30 | 111.5 | 110.55 | 119 | 106.6 | -0.32% | 57860 | 16,606,489 | 1,871,655,060 |
| 2024-08-29 | 113.35 | 110.9 | 114.7 | 108.9 | -2.03% | 18995 | 3,894,575 | 434,947,837 |
| 2024-08-28 | 112.9 | 113.2 | 116.5 | 112.05 | +0.40% | 25439 | 6,648,245 | 756,864,867 |
| 2024-08-27 | 113.95 | 112.75 | 114.6 | 112.05 | -1.01% | 10474 | 1,959,488 | 221,574,473 |
| 2024-08-26 | 115.45 | 113.9 | 116 | 113.3 | +1.97% | 14583 | 3,454,798 | 395,166,519 |
| 2024-08-23 | 113.4 | 111.7 | 114.9 | 111.1 | -1.50% | 19864 | 3,640,101 | 410,501,134 |
| 2024-08-22 | 117 | 113.4 | 119.2 | 113.2 | -2.62% | 34284 | 8,782,014 | 1,021,093,068 |
| 2024-08-21 | 114 | 116.45 | 117.6 | 113 | +1.79% | 17568 | 4,681,339 | 540,347,189 |
| 2024-08-20 | 114.25 | 114.4 | 115.5 | 113.05 | +0.62% | 12615 | 3,274,592 | 374,845,552 |
| 2024-08-19 | 116.4 | 113.7 | 117.65 | 113 | -2.19% | 19130 | 4,689,574 | 539,939,281 |
| 2024-08-16 | 115.9 | 116.25 | 116.7 | 115 | 0.00% | 10896 | 2,755,460 | 319,223,415 |
| 2024-08-15 | 116.7 | 116.25 | 117.55 | 113.7 | -0.26% | 17891 | 4,706,853 | 545,117,815 |
| 2024-08-14 | 119 | 116.55 | 119.9 | 116.05 | -1.89% | 16245 | 4,188,067 | 494,469,688 |
| 2024-08-13 | 119.3 | 118.8 | 121.4 | 117.65 | +0.13% | 33190 | 9,955,757 | 1,190,380,573 |
| 2024-08-12 | 114 | 118.65 | 119.4 | 112.9 | +3.72% | 39416 | 9,415,808 | 1,099,136,130 |
| 2024-08-09 | 113.6 | 114.4 | 114.7 | 112.75 | 0.00% | 10853 | 2,146,068 | 244,897,700 |
| 2024-08-08 | 116.3 | 114.4 | 116.75 | 113.65 | -0.82% | 19166 | 5,424,264 | 623,975,699 |
| 2024-08-07 | 112 | 115.35 | 116.4 | 110.3 | +3.55% | 43728 | 12,573,700 | 1,436,197,807 |
| 2024-08-06 | 111.7 | 111.4 | 113.7 | 110.05 | +0.54% | 15992 | 4,126,819 | 461,352,000 |
| 2024-08-05 | 110.8 | 110.8 | 112 | 107.7 | -1.82% | 31778 | 7,577,496 | 831,683,620 |
| 2024-08-02 | 112.7 | 112.85 | 113.75 | 110.75 | -0.79% | 47454 | 7,172,166 | 805,127,269 |
| 2024-08-01 | 112 | 113.75 | 115.4 | 111.2 | +2.11% | 38787 | 9,539,436 | 1,085,994,918 |
| 2024-07-31 | 110.75 | 111.4 | 112.7 | 109.85 | +0.86% | 19242 | 4,736,107 | 526,575,616 |
| 2024-07-30 | 107.1 | 110.45 | 113.15 | 106.15 | +2.79% | 40451 | 10,265,211 | 1,131,314,092 |
| 2024-07-29 | 113 | 107.45 | 113 | 106 | -5.66% | 50232 | 10,335,181 | 1,126,918,868 |
| 2024-07-26 | 117.8 | 113.9 | 119.6 | 112 | -2.98% | 48805 | 12,039,193 | 1,395,348,512 |
| 2024-07-25 | 120.85 | 117.4 | 121.8 | 115.6 | -2.98% | 56058 | 13,392,538 | 1,574,955,763 |
| 2024-07-24 | 116.95 | 121 | 124.4 | 116.5 | +4.04% | 120910 | 30,589,836 | 3,719,646,059 |
| 2024-07-23 | 113 | 116.3 | 119.55 | 111.4 | +3.93% | 81116 | 21,344,798 | 2,465,231,525 |
| 2024-07-22 | 115.05 | 111.9 | 115.55 | 110.65 | -2.61% | 56041 | 11,499,468 | 1,296,844,825 |
| 2024-07-19 | 116.2 | 114.9 | 116.25 | 112.45 | -0.09% | 40064 | 10,157,524 | 1,164,065,929 |
| 2024-07-18 | 113.2 | 115 | 116.5 | 110.95 | +0.74% | 41888 | 11,278,622 | 1,286,120,378 |
| 2024-07-17 | 121 | 114.15 | 125.85 | 113 | -3.18% | 134692 | 39,813,504 | 4,710,622,102 |
| 2024-07-16 | 105.65 | 117.9 | 117.9 | 99.65 | +11.38% | 94843 | 26,568,585 | 2,833,504,889 |
| 2024-07-15 | 114.2 | 105.85 | 115.5 | 105.65 | -6.49% | 52228 | 8,633,430 | 946,886,957 |
| 2024-07-12 | 120.2 | 113.2 | 120.9 | 111.5 | -4.87% | 46435 | 9,017,810 | 1,035,260,578 |
| 2024-07-11 | 111.95 | 119 | 119.65 | 110.4 | +3.12% | 62965 | 12,612,541 | 1,476,915,823 |
| 2024-07-10 | 128.45 | 115.4 | 130 | 111.7 | -12.21% | 112473 | 22,833,250 | 2,736,785,246 |
| 2024-07-09 | 141.2 | 131.45 | 143.4 | 130.6 | -16.19% | 85730 | 13,748,902 | 1,899,297,534 |
| 2024-07-08 | 161.5 | 156.85 | 164.25 | 156.65 | -2.30% | 37454 | 4,645,250 | 742,797,198 |
| 2024-07-05 | 163.35 | 160.55 | 164.6 | 159.5 | -1.71% | 32813 | 3,792,948 | 612,083,356 |
| 2024-07-04 | 166 | 163.35 | 167.75 | 162.55 | -1.95% | 23478 | 2,652,898 | 436,564,608 |
| 2024-07-03 | 169.35 | 166.6 | 170.9 | 165.75 | -2.17% | 25514 | 3,077,533 | 516,136,218 |
| 2024-07-02 | 173 | 170.3 | 174.3 | 169.2 | -1.19% | 31900 | 3,881,789 | 666,225,691 |
| 2024-07-01 | 165.6 | 172.35 | 173.2 | 163.55 | +6.16% | 63115 | 9,414,884 | 1,593,170,028 |
| 2024-06-28 | 161.1 | 162.35 | 162.7 | 160.25 | +1.03% | 15167 | 1,596,798 | 257,839,374 |
| 2024-06-27 | 164 | 160.7 | 164.7 | 157.8 | -1.71% | 32636 | 4,631,518 | 743,924,658 |
| 2024-06-26 | 164.6 | 163.5 | 165.95 | 163 | +0.06% | 18333 | 1,721,240 | 282,853,802 |
| 2024-06-25 | 163.2 | 163.4 | 164.85 | 161.1 | +0.06% | 12200 | 1,458,097 | 237,831,131 |
| 2024-06-24 | 166.45 | 163.3 | 167.8 | 162.05 | -1.45% | 19594 | 2,012,988 | 331,518,811 |
| 2024-06-21 | 168.5 | 165.7 | 168.85 | 164 | -1.87% | 17832 | 2,373,344 | 394,802,816 |
| 2024-06-20 | 163 | 168.85 | 168.9 | 157.6 | +4.49% | 33567 | 4,385,534 | 718,461,665 |
| 2024-06-19 | 172 | 161.6 | 172 | 160.3 | -6.05% | 41361 | 5,315,523 | 880,489,215 |
| 2024-06-18 | 180.4 | 172 | 180.65 | 169.55 | -4.55% | 27726 | 3,612,398 | 631,152,376 |
| 2024-06-17 | 182.5 | 180.2 | 185.5 | 179.1 | +0.06% | 19987 | 3,161,316 | 576,740,353 |
| 2024-06-14 | 178.5 | 180.1 | 182 | 178 | +1.18% | 14708 | 2,363,051 | 426,522,867 |
| 2024-06-13 | 171 | 178 | 180.45 | 165.65 | -2.20% | 30749 | 4,090,262 | 719,028,539 |
| 2024-06-11 | 189.2 | 182 | 189.8 | 177.05 | -3.55% | 51344 | 7,339,808 | 1,336,070,950 |
| 2024-06-10 | 184.4 | 188.7 | 193.8 | 184.4 | +3.37% | 50308 | 7,757,457 | 1,473,355,416 |
| 2024-06-07 | 177.95 | 182.55 | 183.85 | 176.9 | +3.34% | 29210 | 4,729,818 | 856,515,423 |
| 2024-06-06 | 178.8 | 176.65 | 181.5 | 176.05 | -1.20% | 22455 | 2,651,095 | 473,716,057 |
| 2024-06-05 | 175 | 178.8 | 183.8 | 173 | +2.91% | 60720 | 8,313,454 | 1,486,075,956 |
| 2024-06-04 | 169.25 | 173.75 | 175.6 | 164.2 | +3.64% | 52126 | 7,840,750 | 1,328,632,823 |
| 2024-06-03 | 178 | 167.65 | 186.75 | 158.65 | -4.77% | 96273 | 12,821,824 | 2,190,724,771 |
| 2024-05-31 | 192.25 | 176.05 | 193.95 | 176.05 | -10.59% | 87281 | 11,662,465 | 2,141,676,136 |
| 2024-05-30 | 208 | 196.9 | 208.4 | 196.9 | -5.34% | 60344 | 6,937,433 | 1,398,996,303 |
| 2024-05-29 | 218.1 | 208 | 218.1 | 206.05 | -4.72% | 63797 | 7,174,058 | 1,514,223,280 |
| 2024-05-28 | 221.95 | 218.3 | 223.35 | 215.3 | -1.64% | 39331 | 5,290,674 | 1,159,601,423 |
| 2024-05-27 | 223.6 | 221.95 | 229.35 | 218.55 | -0.22% | 46388 | 7,135,925 | 1,592,742,520 |
| 2024-05-24 | 237 | 222.45 | 238 | 220.55 | -1.35% | 81850 | 13,070,102 | 2,975,141,963 |
| 2024-05-23 | 226.35 | 225.5 | 227.5 | 220.1 | -0.11% | 34074 | 4,622,171 | 1,030,182,007 |
| 2024-05-22 | 227.5 | 225.75 | 231.7 | 222.6 | -0.55% | 26004 | 3,256,350 | 738,073,942 |
| 2024-05-21 | 231 | 227 | 234.4 | 222.2 | -1.52% | 27109 | 3,372,478 | 764,500,999 |
| 2024-05-20 | 225.8 | 230.5 | 233.75 | 225.25 | +2.17% | 38721 | 4,476,787 | 1,030,451,665 |
| 2024-05-17 | 226 | 225.6 | 229.15 | 224.1 | -0.27% | 18581 | 1,774,872 | 401,983,660 |
| 2024-05-16 | 225.95 | 226.2 | 227.5 | 223.5 | +0.11% | 18027 | 1,721,794 | 388,053,614 |
| 2024-05-15 | 228 | 225.95 | 228.45 | 224.3 | -0.68% | 25523 | 2,217,662 | 499,978,535 |
| 2024-05-14 | 230.85 | 227.5 | 230.85 | 225.5 | -1.22% | 23854 | 2,173,517 | 495,259,326 |
| 2024-05-13 | 232 | 230.3 | 232 | 229.05 | -0.54% | 15599 | 1,411,403 | 324,802,901 |
| 2024-05-10 | 233.55 | 231.55 | 233.55 | 230.1 | +0.39% | 9311 | 1,141,553 | 263,859,504 |
| 2024-05-08 | 230.45 | 230.65 | 233.75 | 230 | +0.09% | 19181 | 1,917,704 | 443,996,222 |
| 2024-05-07 | 231.5 | 230.45 | 233.3 | 229.9 | -0.45% | 16934 | 1,775,814 | 410,127,043 |
| 2024-05-06 | 235.8 | 231.5 | 236 | 229.5 | -1.28% | 22180 | 2,286,766 | 529,311,574 |
| 2024-05-03 | 236.7 | 234.5 | 240.6 | 230.95 | -0.64% | 24868 | 3,223,013 | 757,644,069 |
| 2024-05-02 | 236 | 236 | 238.8 | 230.05 | +0.36% | 32290 | 3,477,438 | 812,996,823 |
| 2024-04-30 | 242 | 235.15 | 242.8 | 234.15 | -2.71% | 37145 | 3,213,186 | 762,176,796 |
| 2024-04-29 | 249.9 | 241.7 | 253.5 | 241.1 | +4.77% | 93807 | 11,329,545 | 2,801,351,440 |
| 2024-04-27 | 230 | 230.7 | 233.1 | 227.15 | +0.74% | 18177 | 1,483,842 | 340,981,709 |
| 2024-04-26 | 234 | 229 | 235 | 225.45 | -1.93% | 44848 | 4,312,807 | 990,635,145 |
| 2024-04-25 | 241.45 | 233.5 | 241.45 | 230.3 | -3.01% | 44613 | 3,978,640 | 935,885,320 |
| 2024-04-24 | 242.5 | 240.75 | 242.85 | 238.5 | -0.56% | 19108 | 1,951,225 | 468,375,365 |
| 2024-04-23 | 245 | 242.1 | 245 | 240.55 | -0.78% | 17619 | 1,915,869 | 463,411,485 |
| 2024-04-22 | 244.9 | 244 | 246.95 | 240 | +0.43% | 25098 | 2,820,168 | 687,696,076 |
| 2024-04-19 | 243 | 242.95 | 247 | 239.1 | +0.19% | 31383 | 3,111,052 | 755,671,054 |
| 2024-04-18 | 244.9 | 242.5 | 245.8 | 238.9 | -0.72% | 22094 | 2,122,579 | 512,144,195 |
| 2024-04-17 | 245 | 244.25 | 245 | 240 | -0.31% | 22468 | 2,138,641 | 517,974,573 |
| 2024-04-16 | 248 | 245 | 248.75 | 242 | -0.77% | 21479 | 1,938,131 | 475,052,451 |
| 2024-04-15 | 249.35 | 246.9 | 251.2 | 241.9 | -0.92% | 30961 | 2,708,336 | 664,197,400 |
| 2024-04-12 | 257.5 | 249.2 | 257.5 | 246.05 | -2.66% | 25490 | 2,355,806 | 590,613,634 |
| 2024-04-11 | 254 | 256 | 258.95 | 252.7 | +1.31% | 20782 | 1,966,627 | 504,488,057 |
| 2024-04-10 | 256.7 | 252.7 | 257 | 251 | -1.58% | 15920 | 1,451,646 | 367,546,763 |
| 2024-04-09 | 266.7 | 256.75 | 268.3 | 250.8 | -3.42% | 44114 | 4,752,811 | 1,223,745,341 |
| 2024-04-08 | 262 | 265.85 | 266.55 | 255.25 | +2.37% | 46823 | 4,765,663 | 1,247,411,209 |
| 2024-04-05 | 250 | 259.7 | 261 | 246.25 | +4.13% | 46000 | 4,630,916 | 1,166,629,211 |
| 2024-04-04 | 245.95 | 249.4 | 249.4 | 243.4 | +1.63% | 23437 | 2,474,750 | 610,288,610 |
| 2024-04-03 | 240.95 | 245.4 | 248 | 240.35 | +2.10% | 41691 | 4,037,245 | 987,628,095 |
| 2024-04-02 | 242.4 | 240.35 | 242.55 | 239.6 | -0.64% | 21172 | 1,916,623 | 461,448,205 |
| 2024-04-01 | 244.2 | 241.9 | 245.5 | 239.7 | -0.04% | 28035 | 2,400,159 | 580,773,793 |
| 2024-03-29 | 242.95 | 242 | 246.55 | 238.5 | -0.06% | 46626 | 4,330,235 | 1,049,935,140 |
| 2024-03-28 | 247.9 | 242.15 | 248.5 | 241.4 | -2.32% | 39895 | 2,905,953 | 708,321,610 |
| 2024-03-27 | 252 | 247.9 | 252.85 | 245.7 | -0.84% | 36396 | 2,873,308 | 713,542,750 |
| 2024-03-26 | 250.15 | 250 | 254.4 | 248 | +0.26% | 28039 | 2,489,580 | 624,901,761 |
| 2024-03-25 | 251.8 | 249.35 | 256.45 | 246 | -1.01% | 31370 | 2,909,472 | 729,472,746 |
| 2024-03-22 | 254.35 | 251.9 | 261 | 250.15 | -0.98% | 34916 | 3,061,238 | 781,095,188 |
| 2024-03-21 | 257.1 | 254.4 | 258.85 | 252.3 | -0.68% | 23512 | 2,163,532 | 552,658,685 |
| 2024-03-20 | 261 | 256.15 | 264 | 254.05 | -1.48% | 31672 | 3,150,762 | 814,618,666 |
| 2024-03-19 | 253.85 | 260 | 267.65 | 252.15 | +2.83% | 83726 | 9,490,157 | 2,486,704,426 |
| 2024-03-18 | 258.7 | 252.85 | 259 | 251 | -2.26% | 35134 | 2,868,752 | 727,349,112 |
| 2024-03-15 | 266 | 258.7 | 268.5 | 255.7 | -2.10% | 36366 | 3,605,318 | 943,012,823 |
| 2024-03-14 | 273.5 | 264.25 | 273.55 | 260.1 | -2.49% | 41751 | 3,708,857 | 985,004,268 |
| 2024-03-13 | 277 | 271 | 280 | 268.2 | -0.62% | 38289 | 3,473,114 | 946,870,391 |
| 2024-03-12 | 276.7 | 272.7 | 283.6 | 269.1 | -0.98% | 52925 | 4,841,909 | 1,337,732,628 |
| 2024-03-11 | 288 | 275.4 | 293.7 | 272.65 | -2.81% | 75962 | 6,319,733 | 1,783,045,490 |
| 2024-03-07 | 282 | 283.35 | 297.5 | 279.45 | +1.20% | 175323 | 17,819,215 | 5,176,675,811 |
| 2024-03-06 | 256.35 | 280 | 291.65 | 251.1 | +9.80% | 201044 | 21,901,614 | 6,090,024,039 |
| 2024-03-05 | 258.75 | 255 | 264.7 | 252.7 | -0.89% | 35680 | 3,096,038 | 801,135,440 |
| 2024-03-04 | 249.9 | 257.3 | 262.8 | 245 | +4.59% | 50915 | 4,597,139 | 1,174,363,045 |
| 2024-03-01 | 253.75 | 246 | 253.75 | 245 | -1.89% | 22539 | 1,601,267 | 395,917,187 |
| 2024-02-29 | 253.4 | 250.75 | 259 | 245 | -1.03% | 31246 | 2,371,779 | 597,166,244 |
| 2024-02-28 | 262.8 | 253.35 | 274.2 | 251.15 | -3.45% | 49433 | 4,345,042 | 1,145,417,016 |
| 2024-02-27 | 254.95 | 262.4 | 269 | 248.5 | +3.82% | 48976 | 4,444,428 | 1,163,934,791 |
| 2024-02-26 | 243.5 | 252.75 | 257.75 | 241.5 | +5.53% | 29437 | 2,579,591 | 649,081,907 |
| 2024-02-22 | 248.95 | 239.5 | 254.85 | 238.4 | -3.15% | 30236 | 2,387,565 | 590,679,893 |
| 2024-02-21 | 268 | 247.3 | 268 | 239.2 | -8.46% | 41177 | 3,236,339 | 812,699,613 |
| 2024-02-20 | 270.65 | 270.15 | 282.9 | 263.35 | +0.63% | 50214 | 3,931,068 | 1,077,010,811 |
| 2024-02-19 | 278.75 | 268.45 | 286.2 | 264.55 | -3.02% | 39406 | 2,652,447 | 717,718,107 |
| 2024-02-16 | 288.8 | 276.8 | 291 | 275.6 | -3.25% | 23089 | 1,414,751 | 400,603,558 |
| 2024-02-15 | 298 | 286.1 | 298.15 | 284.7 | -2.69% | 25301 | 1,396,783 | 403,362,117 |
| 2024-02-14 | 305.5 | 294 | 305.5 | 292.6 | -3.59% | 16650 | 785,571 | 235,649,572 |
| 2024-02-13 | 310.8 | 304.95 | 311.05 | 303 | -0.99% | 19003 | 1,384,251 | 421,960,776 |
| 2024-02-12 | 309 | 308 | 313.55 | 300.9 | +0.26% | 15410 | 825,510 | 252,868,789 |
| 2024-02-09 | 318.5 | 307.2 | 318.5 | 302.7 | -2.63% | 12917 | 605,535 | 187,419,675 |
| 2024-02-08 | 326 | 315.5 | 328.35 | 312.55 | -3.16% | 19318 | 1,373,960 | 437,971,194 |
| 2024-02-07 | 318.8 | 325.8 | 326 | 314.45 | +3.05% | 20122 | 1,398,981 | 446,385,936 |
| 2024-02-06 | 324.4 | 316.15 | 324.4 | 315.7 | -1.94% | 16777 | 811,570 | 257,792,541 |
| 2024-02-05 | 324 | 322.4 | 326.15 | 315.45 | +0.75% | 19738 | 1,440,057 | 461,963,162 |
| 2024-02-02 | 309.45 | 320 | 330.7 | 306.15 | +3.96% | 48764 | 3,330,867 | 1,070,969,427 |
| 2024-02-01 | 322.5 | 307.8 | 323.25 | 307.1 | -4.40% | 26015 | 1,084,466 | 338,796,288 |
| 2024-01-31 | 333.5 | 321.95 | 333.5 | 320.7 | -3.03% | 24729 | 1,230,837 | 398,711,756 |
| 2024-01-30 | 339.4 | 332 | 339.4 | 329.5 | -1.48% | 15523 | 665,747 | 220,614,221 |
| 2024-01-29 | 343.3 | 337 | 343.3 | 335.55 | -0.94% | 10378 | 420,416 | 141,907,686 |
| 2024-01-26 | 345.8 | 340.2 | 352.5 | 336.45 | -1.33% | 24451 | 1,035,659 | 356,826,417 |
| 2024-01-25 | 349.85 | 344.8 | 349.9 | 340 | -0.52% | 13169 | 708,848 | 243,116,095 |
| 2024-01-24 | 344 | 346.6 | 349 | 337.55 | +1.79% | 23679 | 1,112,528 | 381,786,374 |
| 2024-01-23 | 343.9 | 340.5 | 345.5 | 336.35 | +0.15% | 14941 | 632,561 | 214,311,477 |
| 2024-01-22 | 343.95 | 340 | 355.45 | 335.25 | +0.03% | 28290 | 1,402,342 | 483,378,797 |
| 2024-01-19 | 345 | 339.9 | 345 | 334.4 | -1.19% | 15091 | 730,218 | 248,364,070 |
| 2024-01-18 | 354.2 | 344 | 354.95 | 340.4 | -1.95% | 16043 | 607,488 | 209,593,255 |
| 2024-01-17 | 359 | 350.85 | 365 | 342.4 | -0.55% | 32577 | 1,408,971 | 492,465,143 |
| 2024-01-16 | 335.55 | 352.8 | 391.95 | 330.35 | +5.95% | 125488 | 6,884,588 | 2,520,699,101 |
| 2024-01-15 | 352 | 333 | 352 | 330.25 | -4.03% | 23703 | 1,006,068 | 337,515,215 |
| 2024-01-12 | 365 | 347 | 367 | 337.65 | -4.33% | 33242 | 1,463,023 | 506,350,470 |
| 2024-01-11 | 395 | 362.7 | 400 | 352.65 | -8.18% | 59150 | 2,692,226 | 985,532,930 |
| 2024-01-10 | 365 | 395 | 485.25 | 327.1 | +8.10% | 149365 | 7,295,744 | 2,975,219,410 |
| 2024-01-09 | 265 | 365.4 | 365.4 | 263.05 | +39.20% | 13416 | 1,084,895 | 312,498,725 |
| 2024-01-08 | 264 | 262.5 | 264 | 255.05 | -0.57% | 3015 | 99,520 | 25,966,276 |
| 2024-01-05 | 259 | 264 | 264.2 | 250.05 | +3.21% | 2829 | 126,141 | 32,348,350 |
| 2024-01-04 | 263 | 255.8 | 263 | 249 | -1.62% | 5201 | 176,213 | 44,879,413 |
| 2024-01-03 | 256 | 260 | 268.95 | 250.25 | 0.00% | 10054 | 353,066 | 91,868,425 |