ДВМП (Дальневосточное морское пароходство)
FESH
75.75 ₽ +2.02% ↑История котировок FESH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 56.56 | 62.4 | 62.47 | 56.25 | +11.85% | 28462 | 15,584,530 | 919,191,295 |
| 2024-12-28 | 53.79 | 55.79 | 56.34 | 53 | +4.26% | 24467 | 15,975,630 | 877,717,827 |
| 2024-12-27 | 48.86 | 53.51 | 53.66 | 48.42 | +9.52% | 34713 | 19,043,040 | 977,129,232 |
| 2024-12-26 | 48.88 | 48.86 | 49.94 | 48 | +0.02% | 11789 | 7,089,600 | 346,803,081 |
| 2024-12-25 | 45.3 | 48.85 | 49.9 | 44.83 | +7.41% | 37476 | 19,180,590 | 922,182,395 |
| 2024-12-24 | 45.37 | 45.48 | 45.65 | 44.05 | +0.73% | 6050 | 3,862,950 | 172,866,899 |
| 2024-12-23 | 45.8 | 45.15 | 47.48 | 44.89 | -1.12% | 9409 | 5,119,620 | 235,174,512 |
| 2024-12-20 | 41.58 | 45.66 | 46.33 | 41.03 | +9.31% | 11217 | 7,057,430 | 314,631,929 |
| 2024-12-19 | 41.5 | 41.77 | 42.96 | 41 | +0.99% | 4814 | 2,215,260 | 92,078,773 |
| 2024-12-18 | 41 | 41.36 | 41.67 | 40.64 | +0.95% | 3632 | 1,861,500 | 76,553,671 |
| 2024-12-17 | 40.94 | 40.97 | 41.2 | 40.51 | +0.32% | 3705 | 1,604,070 | 65,504,461 |
| 2024-12-16 | 41.46 | 40.84 | 41.69 | 40.52 | -2.30% | 5679 | 2,569,720 | 105,073,374 |
| 2024-12-13 | 40.55 | 41.8 | 42.03 | 40.11 | +2.83% | 13040 | 4,365,580 | 179,712,901 |
| 2024-12-12 | 42.09 | 40.65 | 42.39 | 40.5 | -3.38% | 9570 | 3,747,920 | 153,800,058 |
| 2024-12-11 | 41.94 | 42.07 | 42.27 | 41.2 | -0.12% | 5874 | 2,256,190 | 94,424,960 |
| 2024-12-10 | 42.99 | 42.12 | 43.01 | 41.94 | -2.27% | 4460 | 1,724,240 | 73,072,759 |
| 2024-12-09 | 43.24 | 43.1 | 43.7 | 42.3 | +1.22% | 3910 | 1,576,450 | 67,833,719 |
| 2024-12-06 | 43.11 | 42.58 | 43.45 | 42.3 | -1.23% | 4128 | 1,706,850 | 73,144,764 |
| 2024-12-05 | 42.08 | 43.11 | 43.45 | 41.5 | +2.45% | 7016 | 3,256,970 | 137,909,896 |
| 2024-12-04 | 44.22 | 42.08 | 44.47 | 41.18 | -4.84% | 7461 | 3,475,560 | 150,065,829 |
| 2024-12-03 | 46.12 | 44.22 | 46.41 | 44.12 | -4.10% | 4866 | 1,816,380 | 81,638,423 |
| 2024-12-02 | 45.16 | 46.11 | 46.69 | 44.83 | +2.86% | 5197 | 2,333,000 | 106,983,827 |
| 2024-11-29 | 44.4 | 44.83 | 45.6 | 43.58 | +1.31% | 5407 | 3,113,980 | 139,841,824 |
| 2024-11-28 | 44.4 | 44.25 | 44.8 | 43.22 | +0.36% | 4512 | 2,189,470 | 96,349,967 |
| 2024-11-27 | 43.46 | 44.09 | 44.3 | 40.71 | +1.45% | 11812 | 6,690,330 | 283,091,966 |
| 2024-11-26 | 45.2 | 43.46 | 45.31 | 43.01 | -4.02% | 8441 | 4,367,580 | 192,491,994 |
| 2024-11-25 | 44.8 | 45.28 | 45.5 | 44.13 | +1.09% | 7209 | 3,864,680 | 172,400,392 |
| 2024-11-22 | 45.51 | 44.79 | 45.63 | 44.43 | -1.99% | 3609 | 1,792,440 | 80,507,954 |
| 2024-11-21 | 45.85 | 45.7 | 46.2 | 44.09 | -0.46% | 10632 | 6,190,880 | 278,418,163 |
| 2024-11-20 | 45.44 | 45.91 | 46.6 | 45.17 | +1.66% | 11062 | 4,253,600 | 194,963,396 |
| 2024-11-19 | 46.89 | 45.16 | 46.89 | 44.96 | -2.90% | 7275 | 3,548,570 | 161,791,482 |
| 2024-11-18 | 44.27 | 46.51 | 47.5 | 44.27 | -4.36% | 12495 | 8,048,220 | 373,501,055 |
| 2024-11-15 | 47.8 | 48.63 | 48.81 | 47.51 | +2.38% | 4592 | 2,108,040 | 101,449,024 |
| 2024-11-14 | 48.54 | 47.5 | 48.77 | 47.21 | -2.12% | 5680 | 2,933,410 | 140,488,328 |
| 2024-11-13 | 49 | 48.53 | 50 | 47.87 | -1.06% | 11138 | 5,892,540 | 286,963,855 |
| 2024-11-12 | 49.09 | 49.05 | 50.13 | 48.58 | -0.10% | 7775 | 4,224,500 | 208,298,202 |
| 2024-11-11 | 50.2 | 49.1 | 50.69 | 48.47 | -1.62% | 17448 | 9,420,350 | 464,215,700 |
| 2024-11-08 | 46.4 | 49.91 | 49.95 | 46 | +9.26% | 54368 | 39,167,380 | 1,897,364,446 |
| 2024-11-07 | 44.89 | 45.68 | 45.92 | 44.21 | +1.81% | 4249 | 1,679,850 | 75,634,568 |
| 2024-11-06 | 44.64 | 44.87 | 46.21 | 44.19 | +1.45% | 7273 | 3,173,990 | 143,075,986 |
| 2024-11-05 | 44.21 | 44.23 | 44.94 | 43.54 | +0.07% | 3994 | 1,620,940 | 71,775,202 |
| 2024-11-02 | 44 | 44.2 | 44.36 | 43.68 | +0.59% | 1955 | 609,150 | 26,821,971 |
| 2024-11-01 | 43.48 | 43.94 | 44.3 | 42.95 | +1.52% | 3383 | 1,427,970 | 62,210,111 |
| 2024-10-31 | 43.82 | 43.28 | 44.5 | 42.94 | -1.70% | 6020 | 2,927,990 | 127,763,370 |
| 2024-10-30 | 44.25 | 44.03 | 44.99 | 43.7 | +0.32% | 6065 | 2,712,410 | 120,091,644 |
| 2024-10-29 | 43.25 | 43.89 | 45 | 42.97 | +1.13% | 8756 | 4,536,950 | 199,330,937 |
| 2024-10-28 | 42.5 | 43.4 | 43.44 | 41.53 | +0.93% | 10827 | 7,233,890 | 307,482,613 |
| 2024-10-25 | 44.89 | 43 | 45.2 | 42.43 | -4.19% | 15668 | 5,842,640 | 254,574,431 |
| 2024-10-24 | 44.1 | 44.88 | 45.24 | 43.9 | +1.63% | 8104 | 2,538,250 | 113,136,954 |
| 2024-10-23 | 44.6 | 44.16 | 45.32 | 43.88 | -1.25% | 12372 | 4,219,600 | 187,842,180 |
| 2024-10-22 | 46.61 | 44.72 | 46.85 | 44.67 | -4.26% | 27566 | 6,101,870 | 277,612,073 |
| 2024-10-21 | 47.22 | 46.71 | 47.7 | 46.54 | -0.91% | 6358 | 2,402,620 | 113,077,455 |
| 2024-10-18 | 47.7 | 47.14 | 48.04 | 46.64 | -1.40% | 4721 | 2,111,810 | 99,725,633 |
| 2024-10-17 | 48.2 | 47.81 | 48.48 | 47.52 | -1.01% | 3837 | 1,523,100 | 72,963,331 |
| 2024-10-16 | 49.25 | 48.3 | 50.32 | 47.79 | -1.55% | 15642 | 7,171,000 | 352,290,644 |
| 2024-10-15 | 47.6 | 49.06 | 49.06 | 47.34 | +3.18% | 10479 | 5,772,330 | 280,075,908 |
| 2024-10-14 | 47 | 47.55 | 48.28 | 46.5 | +0.98% | 8638 | 3,820,000 | 181,436,447 |
| 2024-10-11 | 47.05 | 47.09 | 47.48 | 46.74 | -0.15% | 3596 | 1,136,450 | 53,518,012 |
| 2024-10-10 | 47.88 | 47.16 | 47.96 | 46.78 | -0.92% | 5058 | 1,703,520 | 80,530,252 |
| 2024-10-09 | 48 | 47.6 | 48.05 | 47.08 | -0.79% | 4652 | 1,506,150 | 71,382,713 |
| 2024-10-08 | 48.29 | 47.98 | 48.32 | 47.5 | -0.77% | 4634 | 2,202,250 | 105,534,366 |
| 2024-10-07 | 49.48 | 48.35 | 49.63 | 47.71 | -2.28% | 11096 | 4,632,250 | 223,688,108 |
| 2024-10-04 | 48.33 | 49.48 | 49.5 | 47.82 | +2.53% | 9182 | 5,466,220 | 267,418,941 |
| 2024-10-03 | 47.54 | 48.26 | 48.28 | 46.31 | +1.39% | 10398 | 5,534,640 | 261,664,694 |
| 2024-10-02 | 48.8 | 47.6 | 49.29 | 47.2 | -2.22% | 11307 | 6,125,500 | 294,228,401 |
| 2024-10-01 | 49.61 | 48.68 | 50.62 | 48.6 | -2.11% | 10932 | 5,795,640 | 286,482,379 |
| 2024-09-30 | 50.49 | 49.73 | 52.1 | 49.37 | -1.29% | 17719 | 8,268,910 | 421,096,278 |
| 2024-09-27 | 49.68 | 50.38 | 50.53 | 48.98 | +1.88% | 8230 | 4,319,840 | 214,363,343 |
| 2024-09-26 | 48.4 | 49.45 | 49.78 | 48.03 | +1.48% | 16886 | 6,949,940 | 340,090,379 |
| 2024-09-25 | 50.24 | 48.73 | 50.34 | 48.43 | -3.29% | 26518 | 13,996,560 | 689,161,993 |
| 2024-09-24 | 51.64 | 50.39 | 51.9 | 49.43 | -1.96% | 35037 | 8,930,810 | 450,294,789 |
| 2024-09-23 | 52.02 | 51.4 | 52.4 | 50.99 | -0.27% | 10356 | 6,485,710 | 334,797,059 |
| 2024-09-20 | 50.85 | 51.54 | 52.19 | 50.61 | +1.88% | 11437 | 6,264,790 | 322,087,776 |
| 2024-09-19 | 50.97 | 50.59 | 51.37 | 50.32 | -1.17% | 10613 | 5,509,610 | 279,495,706 |
| 2024-09-18 | 53.4 | 51.19 | 53.46 | 50.88 | -4.12% | 15672 | 8,125,350 | 422,550,852 |
| 2024-09-17 | 51.39 | 53.39 | 53.59 | 50.5 | +4.36% | 20279 | 12,097,160 | 631,108,070 |
| 2024-09-16 | 49.1 | 51.16 | 51.32 | 49.1 | +4.34% | 12941 | 7,513,860 | 379,425,327 |
| 2024-09-13 | 48.21 | 49.03 | 49.28 | 46.3 | +1.36% | 14019 | 10,420,230 | 500,784,805 |
| 2024-09-12 | 48.61 | 48.37 | 49.24 | 47.15 | -1.65% | 12276 | 7,632,990 | 366,066,182 |
| 2024-09-11 | 49.68 | 49.18 | 51.15 | 47.8 | -1.03% | 22388 | 17,275,770 | 855,521,228 |
| 2024-09-10 | 50.09 | 49.69 | 50.42 | 48.22 | -1.47% | 27269 | 18,250,650 | 900,724,960 |
| 2024-09-09 | 45.62 | 50.43 | 50.44 | 45.5 | +10.88% | 35341 | 26,034,880 | 1,267,143,881 |
| 2024-09-06 | 46.3 | 45.48 | 46.3 | 44.9 | -0.85% | 8138 | 4,321,350 | 196,336,475 |
| 2024-09-05 | 48.2 | 45.87 | 48.3 | 45.25 | -1.88% | 17946 | 11,263,160 | 524,513,702 |
| 2024-09-04 | 44.36 | 46.75 | 47.53 | 43.5 | +4.94% | 24196 | 15,454,380 | 700,583,098 |
| 2024-09-03 | 43.89 | 44.55 | 45.89 | 42.29 | +2.18% | 31973 | 23,324,990 | 1,033,552,002 |
| 2024-09-02 | 42.73 | 43.6 | 45.37 | 41.65 | +2.54% | 70227 | 45,501,300 | 1,989,156,630 |
| 2024-08-30 | 53.82 | 42.52 | 53.82 | 41 | -21.00% | 118458 | 82,108,380 | 3,753,263,592 |
| 2024-08-29 | 60.83 | 53.82 | 61.23 | 53.81 | -11.68% | 16427 | 8,344,070 | 480,165,834 |
| 2024-08-28 | 60.62 | 60.94 | 61.2 | 58.26 | +0.51% | 8721 | 3,717,660 | 221,694,086 |
| 2024-08-27 | 62.94 | 60.63 | 63.25 | 60.2 | -3.67% | 6020 | 2,234,990 | 136,968,432 |
| 2024-08-26 | 62.2 | 62.94 | 63.71 | 62.03 | +3.38% | 6850 | 2,513,390 | 158,000,760 |
| 2024-08-23 | 61.71 | 60.88 | 61.95 | 58.18 | -1.35% | 11777 | 4,978,840 | 298,706,401 |
| 2024-08-22 | 63.77 | 61.71 | 64.5 | 61.36 | -3.28% | 10159 | 4,609,810 | 289,384,315 |
| 2024-08-21 | 64.08 | 63.8 | 64.58 | 63.2 | -0.98% | 5907 | 2,494,760 | 159,138,035 |
| 2024-08-20 | 64.58 | 64.43 | 65.36 | 62.86 | -0.11% | 9373 | 4,298,140 | 275,922,466 |
| 2024-08-19 | 64.9 | 64.5 | 65.34 | 63.35 | -1.33% | 11763 | 5,263,870 | 338,180,459 |
| 2024-08-16 | 65.46 | 65.37 | 66.97 | 64.53 | -0.12% | 7784 | 2,993,040 | 196,121,829 |
| 2024-08-15 | 67 | 65.45 | 67.97 | 65.22 | -2.66% | 10293 | 3,966,050 | 263,874,450 |
| 2024-08-14 | 68.37 | 67.24 | 69.9 | 67.2 | -1.65% | 12779 | 4,568,250 | 311,966,965 |
| 2024-08-13 | 66.83 | 68.37 | 68.65 | 66.61 | +2.30% | 8075 | 3,114,310 | 210,905,415 |
| 2024-08-12 | 66.45 | 66.83 | 67.02 | 65.8 | +0.47% | 5695 | 2,033,910 | 135,114,838 |
| 2024-08-09 | 66.2 | 66.52 | 67 | 65.95 | +0.18% | 4595 | 1,842,370 | 122,564,508 |
| 2024-08-08 | 67.11 | 66.4 | 67.48 | 65.8 | -1.06% | 12979 | 4,692,450 | 312,089,607 |
| 2024-08-07 | 65.88 | 67.11 | 69.47 | 64.3 | +1.87% | 39060 | 22,181,400 | 1,489,826,377 |
| 2024-08-06 | 66.19 | 65.88 | 68.1 | 64.43 | +0.21% | 21538 | 10,223,270 | 678,299,181 |
| 2024-08-05 | 64.09 | 65.74 | 67.75 | 63.5 | -0.47% | 21680 | 10,678,350 | 695,394,808 |
| 2024-08-02 | 66.41 | 66.05 | 66.58 | 64.6 | -0.84% | 12470 | 4,911,810 | 321,633,838 |
| 2024-08-01 | 67.5 | 66.61 | 68.3 | 65.7 | -1.29% | 12617 | 5,533,700 | 371,275,692 |
| 2024-07-31 | 65.89 | 67.48 | 67.61 | 64.37 | +1.98% | 16093 | 7,859,830 | 516,179,202 |
| 2024-07-30 | 63.5 | 66.17 | 66.96 | 62.74 | +4.53% | 26462 | 13,722,390 | 901,333,546 |
| 2024-07-29 | 67.29 | 63.3 | 67.29 | 63.18 | -6.50% | 28459 | 11,487,660 | 741,609,618 |
| 2024-07-26 | 70.3 | 67.7 | 71.61 | 66.61 | -3.92% | 31829 | 13,734,780 | 946,516,836 |
| 2024-07-25 | 67.56 | 70.46 | 71 | 67.11 | +3.77% | 26220 | 10,588,940 | 737,070,695 |
| 2024-07-24 | 64.6 | 67.9 | 68.33 | 64.17 | +4.62% | 15005 | 6,000,010 | 399,114,523 |
| 2024-07-23 | 65.63 | 64.9 | 65.63 | 64.6 | -1.13% | 4373 | 1,608,220 | 104,503,104 |
| 2024-07-22 | 65 | 65.64 | 66.41 | 64.29 | +2.71% | 12290 | 5,351,540 | 349,159,800 |
| 2024-07-19 | 63.5 | 63.91 | 64.64 | 61.73 | +0.85% | 16483 | 6,564,040 | 416,850,153 |
| 2024-07-18 | 60.2 | 63.37 | 63.86 | 59.89 | +4.85% | 10837 | 4,501,220 | 280,431,923 |
| 2024-07-17 | 61.99 | 60.44 | 61.99 | 59.71 | -1.56% | 9202 | 3,538,160 | 215,368,489 |
| 2024-07-16 | 59.1 | 61.4 | 62.84 | 57.7 | +3.89% | 17729 | 7,832,210 | 472,459,238 |
| 2024-07-15 | 60.2 | 59.1 | 60.26 | 57.83 | -1.66% | 12755 | 5,402,700 | 317,785,311 |
| 2024-07-12 | 63 | 60.1 | 63.11 | 59.2 | -4.25% | 19804 | 10,184,350 | 614,457,789 |
| 2024-07-11 | 57.22 | 62.77 | 62.8 | 57.22 | +9.99% | 24631 | 11,956,470 | 723,728,398 |
| 2024-07-10 | 61 | 57.07 | 61.48 | 56.79 | -7.20% | 34442 | 16,741,370 | 987,574,100 |
| 2024-07-09 | 65.64 | 61.5 | 66 | 61.22 | -6.76% | 35887 | 10,113,210 | 642,082,968 |
| 2024-07-08 | 68.95 | 65.96 | 69.5 | 65.65 | -4.85% | 13715 | 4,969,220 | 332,064,256 |
| 2024-07-05 | 67.82 | 69.32 | 69.42 | 67.33 | +2.20% | 7604 | 2,655,850 | 181,671,499 |
| 2024-07-04 | 70.21 | 67.83 | 71.03 | 67.81 | -4.06% | 8958 | 2,891,540 | 200,183,443 |
| 2024-07-03 | 73.2 | 70.7 | 73.2 | 70.59 | -3.27% | 6247 | 1,667,610 | 119,779,926 |
| 2024-07-02 | 71.54 | 73.09 | 73.22 | 71 | +2.22% | 6899 | 2,069,450 | 149,833,137 |
| 2024-07-01 | 70.6 | 71.5 | 71.87 | 70.41 | +1.82% | 7183 | 2,364,390 | 168,344,938 |
| 2024-06-28 | 70 | 70.22 | 70.85 | 69.43 | +0.31% | 5137 | 2,128,310 | 149,272,134 |
| 2024-06-27 | 71.12 | 70 | 71.3 | 69.01 | -1.66% | 7445 | 2,415,000 | 169,112,845 |
| 2024-06-26 | 71.2 | 71.18 | 72.29 | 69.91 | +0.35% | 8464 | 2,668,900 | 190,000,237 |
| 2024-06-25 | 68 | 70.93 | 71.06 | 67.12 | +4.46% | 17813 | 3,392,050 | 235,640,313 |
| 2024-06-24 | 68.51 | 67.9 | 69.24 | 67.6 | -0.89% | 11409 | 2,069,510 | 141,397,786 |
| 2024-06-21 | 69.95 | 68.51 | 71.57 | 68.02 | -1.66% | 8361 | 2,930,840 | 204,483,451 |
| 2024-06-20 | 68.6 | 69.67 | 70.68 | 66.4 | +1.62% | 14588 | 6,016,000 | 413,191,884 |
| 2024-06-19 | 71.96 | 68.56 | 72.71 | 67.26 | -4.35% | 17463 | 6,761,150 | 468,390,251 |
| 2024-06-18 | 73.8 | 71.68 | 74.15 | 70.36 | -3.16% | 6887 | 2,355,820 | 170,510,658 |
| 2024-06-17 | 76.1 | 74.02 | 76.1 | 73.71 | -2.54% | 6413 | 2,155,700 | 161,367,653 |
| 2024-06-14 | 74.29 | 75.95 | 76.53 | 73.52 | +2.64% | 8277 | 2,271,480 | 170,823,404 |
| 2024-06-13 | 69 | 74 | 74.77 | 63.14 | +0.20% | 14104 | 5,072,970 | 363,961,429 |
| 2024-06-11 | 75.04 | 73.85 | 75.73 | 71.8 | -1.59% | 15303 | 4,492,530 | 329,982,229 |
| 2024-06-10 | 78.7 | 75.04 | 79.33 | 74.18 | -4.52% | 18179 | 6,271,440 | 482,503,148 |
| 2024-06-07 | 74.2 | 78.59 | 78.92 | 73.9 | +5.60% | 21501 | 7,212,200 | 553,817,963 |
| 2024-06-06 | 72.2 | 74.42 | 74.74 | 71.53 | +3.32% | 12392 | 4,251,500 | 312,125,736 |
| 2024-06-05 | 73.4 | 72.03 | 74.9 | 71.76 | -1.48% | 15232 | 6,172,930 | 452,813,583 |
| 2024-06-04 | 72.08 | 73.11 | 74 | 69.86 | +1.43% | 22030 | 10,437,660 | 751,060,087 |
| 2024-06-03 | 68.5 | 72.08 | 72.17 | 65.5 | +5.94% | 26261 | 11,312,610 | 781,518,556 |
| 2024-05-31 | 70 | 68.04 | 71.11 | 66.59 | -3.38% | 20702 | 7,339,790 | 503,431,433 |
| 2024-05-30 | 73.37 | 70.42 | 75.75 | 70 | -4.03% | 24631 | 8,040,610 | 588,357,787 |
| 2024-05-29 | 71.8 | 73.38 | 73.56 | 70.5 | +2.54% | 15678 | 4,116,590 | 297,256,303 |
| 2024-05-28 | 72.52 | 71.56 | 74.25 | 70.24 | -1.12% | 17714 | 5,292,400 | 384,398,985 |
| 2024-05-27 | 77.2 | 72.37 | 77.89 | 71.56 | -6.51% | 36033 | 14,305,120 | 1,053,807,648 |
| 2024-05-24 | 79.86 | 77.41 | 80.61 | 77.17 | -3.04% | 9533 | 2,538,110 | 200,033,836 |
| 2024-05-23 | 81.17 | 79.84 | 81.48 | 79.51 | -1.64% | 11041 | 1,868,320 | 150,016,406 |
| 2024-05-22 | 78.7 | 81.17 | 81.54 | 78.64 | +3.24% | 32547 | 3,877,030 | 312,976,316 |
| 2024-05-21 | 79.59 | 78.62 | 80.54 | 77.16 | -1.58% | 13791 | 3,648,950 | 286,283,835 |
| 2024-05-20 | 83.2 | 79.88 | 83.79 | 78.41 | -3.93% | 21871 | 5,522,560 | 445,162,442 |
| 2024-05-17 | 82.2 | 83.15 | 83.75 | 81.8 | +1.19% | 7295 | 2,223,000 | 183,851,521 |
| 2024-05-16 | 82.99 | 82.17 | 82.99 | 81.68 | -0.69% | 7744 | 1,863,220 | 153,107,358 |
| 2024-05-15 | 84.33 | 82.74 | 85.81 | 81.2 | -1.89% | 21054 | 6,375,230 | 529,197,992 |
| 2024-05-14 | 85.93 | 84.33 | 86.15 | 83.86 | -1.52% | 5900 | 1,448,290 | 122,880,571 |
| 2024-05-13 | 84.15 | 85.63 | 85.99 | 83.74 | +2.32% | 7952 | 2,015,350 | 171,249,108 |
| 2024-05-10 | 83.25 | 83.69 | 84.85 | 82.6 | +0.44% | 5978 | 1,135,950 | 95,478,625 |
| 2024-05-08 | 85.71 | 83.32 | 86.24 | 83.04 | -2.75% | 16073 | 4,112,610 | 346,899,494 |
| 2024-05-07 | 81 | 85.68 | 86.17 | 80.99 | +5.80% | 35716 | 11,730,300 | 995,501,576 |
| 2024-05-06 | 83.33 | 80.98 | 83.7 | 80.8 | -2.81% | 14145 | 3,743,260 | 308,211,369 |
| 2024-05-03 | 83.76 | 83.32 | 84.21 | 83 | -0.53% | 8829 | 2,030,350 | 169,625,884 |
| 2024-05-02 | 85.22 | 83.76 | 85.4 | 83.46 | -2.08% | 15619 | 4,057,720 | 342,445,723 |
| 2024-04-30 | 86.53 | 85.54 | 87.37 | 85.51 | -1.14% | 5257 | 1,150,570 | 99,552,947 |
| 2024-04-29 | 85.3 | 86.53 | 86.83 | 84.36 | +1.44% | 6271 | 1,520,700 | 130,826,174 |
| 2024-04-27 | 86.34 | 85.3 | 86.95 | 85.01 | -0.86% | 7485 | 2,163,450 | 185,709,312 |
| 2024-04-26 | 87.18 | 86.04 | 87.92 | 85.2 | -0.98% | 12116 | 3,820,220 | 329,808,784 |
| 2024-04-25 | 86.14 | 86.89 | 87.72 | 85.56 | +0.87% | 10933 | 3,248,100 | 281,542,575 |
| 2024-04-24 | 89.4 | 86.14 | 90.2 | 85.8 | -3.74% | 28369 | 8,942,820 | 781,676,280 |
| 2024-04-23 | 91.3 | 89.49 | 91.3 | 89.4 | -1.69% | 7507 | 1,798,990 | 162,624,231 |
| 2024-04-22 | 91.9 | 91.03 | 92 | 90.8 | -0.80% | 5213 | 1,575,440 | 143,946,179 |
| 2024-04-19 | 91.26 | 91.76 | 92.52 | 90.88 | +0.85% | 7485 | 2,193,400 | 201,296,788 |
| 2024-04-18 | 91.25 | 90.99 | 91.57 | 90.03 | -0.18% | 6898 | 1,700,630 | 154,541,091 |
| 2024-04-17 | 92.32 | 91.15 | 92.84 | 91 | -1.27% | 7495 | 1,641,900 | 150,204,907 |
| 2024-04-16 | 94.02 | 92.32 | 94.45 | 91.88 | -1.55% | 9473 | 2,681,440 | 249,160,385 |
| 2024-04-15 | 92.5 | 93.77 | 94.23 | 91.82 | +1.85% | 11130 | 3,633,540 | 337,816,358 |
| 2024-04-12 | 90.56 | 92.07 | 92.6 | 89.02 | +1.56% | 16670 | 5,048,600 | 461,862,480 |
| 2024-04-11 | 92.04 | 90.66 | 92.04 | 90.57 | -1.03% | 6874 | 1,514,870 | 138,049,654 |
| 2024-04-10 | 91.19 | 91.6 | 92.98 | 91.04 | +0.15% | 7676 | 1,964,440 | 180,526,612 |
| 2024-04-09 | 92.45 | 91.46 | 93.18 | 90.54 | -1.01% | 9363 | 2,956,630 | 270,671,281 |
| 2024-04-08 | 92.7 | 92.39 | 93.8 | 91.88 | +0.29% | 10090 | 2,892,620 | 268,327,776 |
| 2024-04-05 | 91.5 | 92.12 | 93.13 | 90.53 | +0.96% | 13775 | 4,245,600 | 389,888,634 |
| 2024-04-04 | 92.4 | 91.24 | 92.89 | 90.6 | -1.53% | 14452 | 4,489,830 | 411,154,239 |
| 2024-04-03 | 93.45 | 92.66 | 94.25 | 92.12 | -0.80% | 12108 | 3,174,310 | 295,120,553 |
| 2024-04-02 | 93.98 | 93.41 | 96.3 | 93.05 | -0.48% | 22004 | 8,630,980 | 817,011,278 |
| 2024-04-01 | 94.98 | 93.86 | 95.01 | 92.62 | -0.64% | 18640 | 7,105,670 | 667,424,860 |
| 2024-03-29 | 97 | 94.46 | 98 | 91.05 | -2.05% | 77695 | 35,101,610 | 3,300,593,007 |
| 2024-03-28 | 94.63 | 96.44 | 97.77 | 94.05 | +2.26% | 23605 | 10,462,800 | 1,009,506,418 |
| 2024-03-27 | 94.37 | 94.31 | 95 | 92.65 | -0.05% | 17778 | 6,243,510 | 584,407,626 |
| 2024-03-26 | 96.9 | 94.36 | 97.84 | 93.21 | -2.12% | 37761 | 14,371,630 | 1,365,942,400 |
| 2024-03-25 | 91.01 | 96.4 | 96.4 | 91.01 | +6.80% | 72565 | 27,526,900 | 2,592,338,670 |
| 2024-03-22 | 89.9 | 90.26 | 93.4 | 88.27 | +1.92% | 88595 | 37,616,790 | 3,435,381,207 |
| 2024-03-21 | 84.42 | 88.56 | 88.85 | 84.42 | +4.90% | 21152 | 7,757,440 | 673,661,921 |
| 2024-03-20 | 84.1 | 84.42 | 86.6 | 82.52 | +0.96% | 16887 | 6,403,530 | 544,743,960 |
| 2024-03-19 | 82.95 | 83.62 | 86.31 | 82.5 | +0.81% | 23112 | 7,736,780 | 653,623,996 |
| 2024-03-18 | 84 | 82.95 | 84.36 | 82.28 | -0.97% | 7914 | 2,049,820 | 170,515,189 |
| 2024-03-15 | 83.52 | 83.76 | 85.2 | 83.51 | -0.02% | 6910 | 1,766,140 | 148,784,605 |
| 2024-03-14 | 85.02 | 83.78 | 85.3 | 82.84 | -1.61% | 12352 | 3,470,330 | 290,797,985 |
| 2024-03-13 | 85.72 | 85.15 | 86.7 | 84.95 | -0.54% | 7615 | 2,036,180 | 174,438,019 |
| 2024-03-12 | 86.6 | 85.61 | 86.68 | 85.32 | -1.10% | 6309 | 1,553,570 | 133,387,565 |
| 2024-03-11 | 87.26 | 86.56 | 87.64 | 86.32 | -0.09% | 6467 | 1,927,770 | 167,652,059 |
| 2024-03-07 | 87 | 86.64 | 87.64 | 85.75 | -0.71% | 8931 | 2,282,710 | 197,922,638 |
| 2024-03-06 | 87.24 | 87.26 | 87.77 | 86.41 | -0.06% | 7231 | 1,882,250 | 164,124,289 |
| 2024-03-05 | 89.05 | 87.31 | 89.28 | 86.31 | -1.85% | 10909 | 3,020,050 | 265,205,268 |
| 2024-03-04 | 87.98 | 88.96 | 89.64 | 87.42 | +1.55% | 14876 | 4,029,140 | 357,041,225 |
| 2024-03-01 | 88.76 | 87.6 | 88.89 | 86.61 | -0.17% | 16115 | 4,096,800 | 358,785,787 |
| 2024-02-29 | 85.52 | 87.75 | 88.84 | 84.84 | +3.07% | 12255 | 6,601,800 | 574,312,086 |
| 2024-02-28 | 85.5 | 85.14 | 86.76 | 84.6 | -0.14% | 6480 | 3,201,900 | 274,073,903 |
| 2024-02-27 | 86.26 | 85.26 | 86.47 | 83.8 | -1.02% | 5749 | 2,991,000 | 254,333,260 |
| 2024-02-26 | 84.6 | 86.14 | 86.99 | 83.85 | +4.02% | 9422 | 5,119,800 | 436,441,983 |
| 2024-02-22 | 81.95 | 82.81 | 85.61 | 81.28 | +1.46% | 12147 | 6,397,100 | 533,739,880 |
| 2024-02-21 | 84.6 | 81.62 | 88.05 | 79.72 | -3.32% | 24500 | 16,923,100 | 1,407,750,409 |
| 2024-02-20 | 89.94 | 84.42 | 90.37 | 83.9 | -5.98% | 13458 | 6,793,400 | 593,718,624 |
| 2024-02-19 | 90.55 | 89.79 | 91.75 | 89.16 | -0.78% | 5883 | 2,749,600 | 249,994,649 |
| 2024-02-16 | 91.42 | 90.5 | 91.54 | 89.59 | -0.12% | 4974 | 2,670,200 | 241,427,611 |
| 2024-02-15 | 90.9 | 90.61 | 92.7 | 89.22 | -0.32% | 8588 | 4,439,700 | 403,067,147 |
| 2024-02-14 | 92.68 | 90.9 | 92.9 | 90.62 | -1.36% | 7537 | 3,838,200 | 352,096,000 |
| 2024-02-13 | 89.8 | 92.15 | 92.77 | 89.8 | +2.69% | 8281 | 4,375,400 | 399,508,640 |
| 2024-02-12 | 89 | 89.74 | 91.4 | 88.3 | +1.53% | 9214 | 4,537,400 | 408,413,082 |
| 2024-02-09 | 89.86 | 88.39 | 90.4 | 87.68 | -1.61% | 7991 | 3,867,600 | 343,253,430 |
| 2024-02-08 | 91.32 | 89.84 | 93 | 89.22 | -1.76% | 19446 | 8,914,800 | 814,175,346 |
| 2024-02-07 | 89.4 | 91.45 | 92.18 | 88.83 | +2.55% | 21676 | 11,472,700 | 1,044,544,989 |
| 2024-02-06 | 86.5 | 89.18 | 89.67 | 85.96 | +3.29% | 12550 | 5,457,600 | 480,498,215 |
| 2024-02-05 | 85.15 | 86.34 | 87.18 | 85.15 | +1.07% | 5984 | 2,741,900 | 236,395,408 |
| 2024-02-02 | 86.64 | 85.43 | 86.64 | 85.13 | -1.39% | 4851 | 2,371,800 | 203,367,375 |
| 2024-02-01 | 87.6 | 86.63 | 87.9 | 86.07 | -1.01% | 6561 | 2,620,300 | 227,415,172 |
| 2024-01-31 | 87.08 | 87.51 | 88.05 | 86.67 | +0.85% | 5326 | 2,814,700 | 246,068,455 |
| 2024-01-30 | 86.91 | 86.77 | 87.6 | 86.24 | +0.34% | 4838 | 2,500,900 | 217,497,258 |
| 2024-01-29 | 86.35 | 86.48 | 87.23 | 86 | +0.82% | 5252 | 2,677,400 | 232,119,737 |
| 2024-01-26 | 85.8 | 85.78 | 86.88 | 85.1 | +0.14% | 5008 | 2,481,300 | 213,391,078 |
| 2024-01-25 | 87.75 | 85.66 | 87.93 | 85.04 | -2.37% | 7166 | 3,821,400 | 329,672,607 |
| 2024-01-24 | 88.37 | 87.74 | 89.3 | 87.21 | -0.47% | 6382 | 3,684,100 | 324,704,217 |
| 2024-01-23 | 89.4 | 88.15 | 89.4 | 87.25 | -0.78% | 5737 | 2,843,900 | 250,850,774 |
| 2024-01-22 | 87.25 | 88.84 | 89.4 | 87.25 | +1.82% | 6667 | 3,271,100 | 289,915,196 |
| 2024-01-19 | 87.62 | 87.25 | 88.39 | 85.82 | -0.31% | 8055 | 4,695,800 | 407,686,380 |
| 2024-01-18 | 89 | 87.52 | 89.9 | 87.32 | -0.98% | 16078 | 9,659,200 | 859,778,900 |
| 2024-01-17 | 86.23 | 88.39 | 88.43 | 85.5 | +3.11% | 13136 | 7,951,500 | 693,629,928 |
| 2024-01-16 | 86 | 85.72 | 87.5 | 84.51 | -0.03% | 8668 | 4,792,900 | 412,262,822 |
| 2024-01-15 | 85.15 | 85.75 | 85.85 | 84.42 | +1.42% | 8069 | 4,469,000 | 380,483,650 |
| 2024-01-12 | 84.06 | 84.55 | 86.49 | 84 | +0.58% | 9757 | 5,175,900 | 441,335,259 |
| 2024-01-11 | 85.17 | 84.06 | 85.46 | 83 | -0.54% | 10368 | 5,248,300 | 441,133,924 |
| 2024-01-10 | 84.64 | 84.52 | 87.72 | 83.48 | +0.07% | 20295 | 11,542,500 | 994,236,242 |
| 2024-01-09 | 81.3 | 84.46 | 85.18 | 80.24 | +4.48% | 24391 | 15,324,000 | 1,282,416,639 |
| 2024-01-08 | 79.5 | 80.84 | 81.5 | 78.4 | +1.80% | 6822 | 3,623,200 | 291,654,021 |
| 2024-01-05 | 80.99 | 79.41 | 81.06 | 79.03 | -1.62% | 5885 | 2,719,500 | 216,938,865 |
| 2024-01-04 | 81.94 | 80.72 | 82.09 | 80.31 | -0.68% | 6025 | 2,922,200 | 236,539,457 |
| 2024-01-03 | 78.4 | 81.27 | 81.57 | 78.34 | 0.00% | 6551 | 3,627,100 | 290,988,580 |