Генетико
GECO
21.22 ₽ -0.93% ↓История котировок GECO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 25.92 | 26.86 | 27.92 | 25.92 | +3.71% | 2128 | 867,890 | 23,508,141 |
| 2024-12-28 | 25.9 | 25.9 | 26.31 | 25.82 | 0.00% | 1478 | 282,240 | 7,342,536 |
| 2024-12-27 | 26.5 | 25.9 | 26.51 | 25.38 | -2.37% | 1314 | 285,850 | 7,446,656 |
| 2024-12-26 | 26.45 | 26.53 | 26.83 | 26.36 | +0.80% | 823 | 279,600 | 7,435,325 |
| 2024-12-25 | 26.78 | 26.32 | 27.11 | 26.25 | -1.64% | 814 | 297,800 | 7,924,449 |
| 2024-12-24 | 26.74 | 26.76 | 27.3 | 26.37 | +0.11% | 1555 | 401,910 | 10,797,861 |
| 2024-12-23 | 27.24 | 26.73 | 27.33 | 26.33 | +1.63% | 1293 | 718,720 | 19,294,225 |
| 2024-12-20 | 24.89 | 26.3 | 26.44 | 24.7 | +5.28% | 1818 | 731,540 | 18,979,199 |
| 2024-12-19 | 25.33 | 24.98 | 25.78 | 24.79 | -1.54% | 1572 | 495,780 | 12,528,027 |
| 2024-12-18 | 24.15 | 25.37 | 25.38 | 24.15 | +4.75% | 687 | 150,830 | 3,715,964 |
| 2024-12-17 | 24.7 | 24.22 | 24.98 | 24 | -2.46% | 920 | 197,350 | 4,836,209 |
| 2024-12-16 | 25.24 | 24.83 | 25.34 | 24.79 | -1.59% | 1006 | 189,650 | 4,745,788 |
| 2024-12-13 | 25.56 | 25.23 | 25.78 | 25.23 | -1.45% | 683 | 115,880 | 2,954,015 |
| 2024-12-12 | 25.81 | 25.6 | 26 | 25.53 | -0.62% | 1038 | 152,160 | 3,912,942 |
| 2024-12-11 | 25.85 | 25.76 | 26.25 | 25.74 | -0.35% | 808 | 190,900 | 4,947,319 |
| 2024-12-10 | 26.41 | 25.85 | 26.44 | 25.83 | -2.23% | 978 | 176,440 | 4,598,414 |
| 2024-12-09 | 26.4 | 26.44 | 26.99 | 26.38 | +0.42% | 869 | 279,340 | 7,448,185 |
| 2024-12-06 | 26.35 | 26.33 | 26.67 | 26 | +0.23% | 551 | 146,820 | 3,859,103 |
| 2024-12-05 | 25.79 | 26.27 | 26.36 | 25.59 | +1.86% | 1023 | 307,440 | 7,994,398 |
| 2024-12-04 | 26.13 | 25.79 | 26.58 | 25.59 | -1.30% | 1058 | 223,200 | 5,828,195 |
| 2024-12-03 | 27 | 26.13 | 27 | 25.93 | -2.72% | 1290 | 282,310 | 7,416,039 |
| 2024-12-02 | 26.58 | 26.86 | 27.1 | 26.5 | +1.47% | 496 | 134,880 | 3,627,653 |
| 2024-11-29 | 26.42 | 26.47 | 27.2 | 26.09 | -0.26% | 849 | 260,700 | 6,971,120 |
| 2024-11-28 | 26.31 | 26.54 | 27.24 | 25.45 | +2.00% | 1445 | 448,220 | 11,780,439 |
| 2024-11-27 | 26.67 | 26.02 | 26.83 | 25.2 | -2.44% | 1993 | 626,650 | 16,272,756 |
| 2024-11-26 | 28.08 | 26.67 | 28.25 | 26.4 | -4.51% | 1853 | 582,690 | 15,879,859 |
| 2024-11-25 | 28.32 | 27.93 | 29.58 | 27.2 | -2.31% | 1225 | 462,430 | 13,112,078 |
| 2024-11-22 | 28.51 | 28.59 | 29.2 | 28.13 | +1.20% | 776 | 318,880 | 9,169,711 |
| 2024-11-21 | 28.27 | 28.25 | 29.39 | 27.5 | +0.36% | 1563 | 528,150 | 15,016,644 |
| 2024-11-20 | 29.06 | 28.15 | 29.17 | 28.03 | -2.86% | 1640 | 296,340 | 8,506,216 |
| 2024-11-19 | 30.12 | 28.98 | 30.53 | 28.91 | -4.01% | 1505 | 624,370 | 18,389,625 |
| 2024-11-18 | 30 | 30.19 | 30.75 | 29.51 | +0.30% | 944 | 331,260 | 9,974,001 |
| 2024-11-15 | 30.07 | 30.1 | 31.72 | 30.01 | +0.10% | 3020 | 1,356,240 | 41,935,797 |
| 2024-11-14 | 30.02 | 30.07 | 30.75 | 29.89 | -0.63% | 651 | 238,440 | 7,220,674 |
| 2024-11-13 | 30.3 | 30.26 | 30.79 | 29.9 | -0.43% | 714 | 225,560 | 6,840,764 |
| 2024-11-12 | 31 | 30.39 | 31 | 30.08 | -0.10% | 618 | 171,910 | 5,226,815 |
| 2024-11-11 | 30.1 | 30.42 | 31.28 | 30.09 | +1.06% | 1072 | 364,110 | 11,156,705 |
| 2024-11-08 | 30.24 | 30.1 | 30.82 | 30.02 | +0.37% | 588 | 121,950 | 3,697,676 |
| 2024-11-07 | 30.27 | 29.99 | 30.35 | 29.31 | -0.63% | 815 | 232,050 | 6,943,144 |
| 2024-11-06 | 31.22 | 30.18 | 31.97 | 30.05 | -1.85% | 1309 | 434,590 | 13,509,351 |
| 2024-11-05 | 30.59 | 30.75 | 31.4 | 30.2 | +2.47% | 1530 | 493,410 | 15,235,508 |
| 2024-11-02 | 30 | 30.01 | 30.64 | 29.51 | +0.87% | 964 | 241,830 | 7,258,242 |
| 2024-11-01 | 29.09 | 29.75 | 30.98 | 28.07 | +2.27% | 3943 | 1,181,340 | 35,148,884 |
| 2024-10-31 | 29 | 29.09 | 29.48 | 28.67 | -1.19% | 532 | 116,740 | 3,392,623 |
| 2024-10-30 | 28.67 | 29.44 | 29.75 | 27.75 | +3.84% | 1627 | 328,870 | 9,588,511 |
| 2024-10-29 | 28.01 | 28.35 | 29.17 | 27.7 | +1.98% | 1349 | 438,810 | 12,435,901 |
| 2024-10-28 | 29.46 | 27.8 | 29.69 | 27.25 | -6.14% | 1695 | 428,190 | 12,088,009 |
| 2024-10-25 | 30.38 | 29.62 | 31.18 | 28.62 | -2.50% | 2324 | 611,600 | 18,371,327 |
| 2024-10-24 | 30.66 | 30.38 | 31.15 | 29.9 | -1.59% | 1580 | 199,010 | 6,053,997 |
| 2024-10-23 | 30.72 | 30.87 | 31.9 | 30.61 | +0.49% | 1842 | 434,130 | 13,566,811 |
| 2024-10-22 | 31.76 | 30.72 | 31.91 | 30.1 | -3.27% | 2383 | 506,050 | 15,693,061 |
| 2024-10-21 | 31.8 | 31.76 | 32.2 | 31.63 | +0.22% | 802 | 134,240 | 4,284,554 |
| 2024-10-18 | 31.67 | 31.69 | 32.49 | 31.51 | -0.03% | 1503 | 309,950 | 9,928,882 |
| 2024-10-17 | 33.22 | 31.7 | 33.51 | 31.56 | -4.49% | 1995 | 446,270 | 14,604,867 |
| 2024-10-16 | 34.21 | 33.19 | 34.87 | 31.83 | -3.21% | 3794 | 981,190 | 32,582,546 |
| 2024-10-15 | 34.49 | 34.29 | 35.12 | 33.94 | -1.01% | 2217 | 613,300 | 21,080,890 |
| 2024-10-14 | 34.05 | 34.64 | 35.6 | 32.9 | +1.73% | 5948 | 2,153,460 | 74,298,975 |
| 2024-10-11 | 34.1 | 34.05 | 34.9 | 33 | +1.01% | 3019 | 1,156,650 | 39,659,670 |
| 2024-10-10 | 33.7 | 33.71 | 36.27 | 33.7 | +3.72% | 9057 | 2,876,810 | 99,690,087 |
| 2024-10-09 | 33.48 | 32.5 | 33.89 | 32.23 | -1.93% | 1640 | 474,430 | 15,632,843 |
| 2024-10-08 | 32.2 | 33.14 | 33.49 | 31.66 | +4.71% | 3107 | 1,011,790 | 33,423,906 |
| 2024-10-07 | 32.3 | 31.65 | 33.08 | 31.45 | -1.62% | 815 | 244,590 | 7,883,694 |
| 2024-10-04 | 32.16 | 32.17 | 33.6 | 31.54 | +0.03% | 1923 | 584,450 | 19,172,307 |
| 2024-10-03 | 32.39 | 32.16 | 32.53 | 30.84 | -1.05% | 2185 | 636,390 | 20,302,469 |
| 2024-10-02 | 32.98 | 32.5 | 33.97 | 32.4 | -1.46% | 1621 | 325,360 | 10,788,656 |
| 2024-10-01 | 34.27 | 32.98 | 34.48 | 32.7 | -2.51% | 2424 | 530,920 | 17,745,658 |
| 2024-09-30 | 33.8 | 33.83 | 35.62 | 33.33 | +1.50% | 3026 | 1,154,660 | 39,904,424 |
| 2024-09-27 | 33.74 | 33.33 | 34 | 32.92 | +0.51% | 1661 | 391,520 | 13,054,023 |
| 2024-09-26 | 34.05 | 33.16 | 35 | 32.5 | -3.91% | 2560 | 698,360 | 23,491,393 |
| 2024-09-25 | 35.95 | 34.51 | 36.84 | 33.5 | -4.48% | 4236 | 1,647,000 | 58,333,318 |
| 2024-09-24 | 36.7 | 36.13 | 38.3 | 34.11 | -1.47% | 14514 | 5,563,580 | 199,982,600 |
| 2024-09-23 | 30.81 | 36.67 | 36.67 | 30.58 | +21.75% | 11276 | 5,224,330 | 180,877,017 |
| 2024-09-20 | 29.9 | 30.12 | 31 | 29.6 | +1.72% | 2743 | 1,009,710 | 30,675,000 |
| 2024-09-19 | 29.7 | 29.61 | 30.35 | 29.22 | -0.07% | 1302 | 470,190 | 13,985,105 |
| 2024-09-18 | 29.87 | 29.63 | 30.75 | 29.34 | -0.10% | 1841 | 459,660 | 13,763,194 |
| 2024-09-17 | 29.31 | 29.66 | 30.09 | 29.05 | +1.58% | 1588 | 467,170 | 13,805,500 |
| 2024-09-16 | 28.56 | 29.2 | 30.32 | 28.56 | +2.46% | 3712 | 1,107,280 | 32,500,025 |
| 2024-09-13 | 28.18 | 28.5 | 29.11 | 27.54 | +0.74% | 1343 | 275,350 | 7,768,904 |
| 2024-09-12 | 29.16 | 28.29 | 29.16 | 28.2 | -2.41% | 694 | 200,100 | 5,720,529 |
| 2024-09-11 | 29.26 | 28.99 | 29.88 | 28.54 | -1.13% | 1584 | 377,900 | 11,021,101 |
| 2024-09-10 | 28.69 | 29.32 | 29.92 | 28.48 | +3.31% | 2525 | 717,780 | 21,018,017 |
| 2024-09-09 | 27.86 | 28.38 | 28.99 | 27.84 | +3.99% | 1414 | 320,580 | 9,105,190 |
| 2024-09-06 | 27.8 | 27.29 | 27.86 | 26.87 | -1.91% | 1070 | 299,380 | 8,217,451 |
| 2024-09-05 | 28.55 | 27.82 | 28.77 | 27.8 | +0.72% | 1700 | 467,540 | 13,226,300 |
| 2024-09-04 | 26.76 | 27.62 | 27.68 | 26.71 | +3.21% | 1080 | 252,650 | 6,897,628 |
| 2024-09-03 | 27.73 | 26.76 | 27.73 | 26.45 | +0.22% | 1218 | 343,600 | 9,315,725 |
| 2024-09-02 | 27.93 | 26.7 | 28.21 | 26.41 | -6.64% | 2457 | 629,950 | 17,046,146 |
| 2024-08-30 | 30.09 | 28.6 | 31.19 | 27.7 | -4.70% | 2370 | 811,090 | 23,892,481 |
| 2024-08-29 | 30.31 | 30.01 | 30.59 | 29.66 | -0.60% | 650 | 106,820 | 3,208,296 |
| 2024-08-28 | 30.76 | 30.19 | 30.76 | 29.04 | -1.85% | 2073 | 669,470 | 20,030,922 |
| 2024-08-27 | 31.74 | 30.76 | 32.15 | 30.52 | -1.82% | 1041 | 321,860 | 10,052,591 |
| 2024-08-26 | 32.38 | 31.33 | 32.39 | 31 | +2.65% | 1214 | 331,780 | 10,443,892 |
| 2024-08-23 | 33.01 | 30.52 | 33.31 | 30.39 | -8.04% | 3486 | 1,161,550 | 36,662,790 |
| 2024-08-22 | 34.51 | 33.19 | 34.84 | 33.15 | -3.57% | 1613 | 428,090 | 14,438,925 |
| 2024-08-21 | 33.57 | 34.42 | 34.83 | 33.21 | +3.52% | 3882 | 1,170,470 | 40,068,052 |
| 2024-08-20 | 33.4 | 33.25 | 33.99 | 32.96 | -0.51% | 1063 | 246,640 | 8,254,354 |
| 2024-08-19 | 33.79 | 33.42 | 34.73 | 33.11 | -0.59% | 1851 | 603,490 | 20,478,920 |
| 2024-08-16 | 33.5 | 33.62 | 35.72 | 33.34 | +0.57% | 5719 | 1,903,070 | 65,806,041 |
| 2024-08-15 | 33.5 | 33.43 | 33.71 | 33.15 | -0.21% | 813 | 228,480 | 7,638,843 |
| 2024-08-14 | 34.2 | 33.5 | 34.5 | 33.4 | -2.10% | 1523 | 358,460 | 12,169,902 |
| 2024-08-13 | 33.39 | 34.22 | 34.3 | 33.14 | +3.04% | 1709 | 391,880 | 13,171,958 |
| 2024-08-12 | 33.5 | 33.21 | 33.51 | 32.92 | -0.69% | 1297 | 262,260 | 8,711,460 |
| 2024-08-09 | 33.95 | 33.44 | 34.2 | 33.38 | -0.98% | 1390 | 302,370 | 10,237,845 |
| 2024-08-08 | 34.16 | 33.77 | 34.28 | 33.53 | -1.14% | 1209 | 234,160 | 7,936,309 |
| 2024-08-07 | 34.39 | 34.16 | 34.65 | 33.37 | -0.15% | 1587 | 489,860 | 16,655,153 |
| 2024-08-06 | 33.14 | 34.21 | 34.64 | 32.77 | +3.23% | 2156 | 643,040 | 21,836,733 |
| 2024-08-05 | 32.1 | 33.14 | 33.75 | 32.1 | -3.01% | 1576 | 402,090 | 13,236,287 |
| 2024-08-02 | 34.76 | 34.17 | 34.98 | 34 | -2.29% | 1132 | 296,140 | 10,194,474 |
| 2024-08-01 | 34.82 | 34.97 | 35.79 | 34.49 | +0.92% | 1549 | 376,760 | 13,278,761 |
| 2024-07-31 | 34.55 | 34.65 | 34.83 | 34.18 | +1.29% | 700 | 176,040 | 6,077,701 |
| 2024-07-30 | 33.3 | 34.21 | 34.44 | 33.3 | +2.03% | 1065 | 272,670 | 9,257,919 |
| 2024-07-29 | 33.9 | 33.53 | 34.4 | 33.31 | -4.15% | 1327 | 276,640 | 9,344,863 |
| 2024-07-26 | 36.31 | 34.98 | 37.24 | 34.48 | -3.26% | 2827 | 787,140 | 28,134,976 |
| 2024-07-25 | 36.01 | 36.16 | 36.98 | 35.53 | -0.19% | 1759 | 643,000 | 23,407,915 |
| 2024-07-24 | 36.18 | 36.23 | 36.79 | 35.91 | -0.03% | 1331 | 341,240 | 12,398,643 |
| 2024-07-23 | 35.09 | 36.24 | 38.37 | 34.28 | +3.37% | 6669 | 2,008,140 | 73,571,282 |
| 2024-07-22 | 35.17 | 35.06 | 35.89 | 34.88 | +0.20% | 1099 | 296,070 | 10,489,315 |
| 2024-07-19 | 34.17 | 34.99 | 35.86 | 33.94 | +3.22% | 3087 | 734,040 | 25,729,699 |
| 2024-07-18 | 33.76 | 33.9 | 34.19 | 33.03 | +0.41% | 809 | 202,150 | 6,795,504 |
| 2024-07-17 | 34.36 | 33.76 | 34.37 | 33.35 | -1.11% | 1069 | 199,010 | 6,735,491 |
| 2024-07-16 | 34.02 | 34.14 | 34.39 | 33.01 | +2.83% | 1289 | 287,460 | 9,667,062 |
| 2024-07-15 | 33.98 | 33.2 | 34.65 | 33.2 | -1.04% | 1150 | 219,220 | 7,422,818 |
| 2024-07-12 | 33.77 | 33.55 | 35.25 | 33.16 | -0.59% | 1827 | 498,960 | 17,026,609 |
| 2024-07-11 | 31.9 | 33.75 | 34.27 | 31.63 | +5.63% | 2435 | 671,900 | 22,535,599 |
| 2024-07-10 | 33.6 | 31.95 | 33.98 | 31.81 | -4.05% | 3605 | 1,238,070 | 40,780,644 |
| 2024-07-09 | 37.97 | 33.3 | 37.97 | 32.75 | -12.30% | 4765 | 1,956,520 | 67,834,383 |
| 2024-07-08 | 38.46 | 37.97 | 39.5 | 37.8 | -1.58% | 1514 | 340,650 | 13,074,090 |
| 2024-07-05 | 38.58 | 38.58 | 40 | 37.21 | -1.13% | 2801 | 792,620 | 30,316,218 |
| 2024-07-04 | 40.19 | 39.02 | 40.66 | 38.67 | -2.94% | 2243 | 612,480 | 24,202,866 |
| 2024-07-03 | 40.58 | 40.2 | 41.11 | 40.04 | -0.72% | 951 | 149,820 | 6,093,833 |
| 2024-07-02 | 40.43 | 40.49 | 41.04 | 40.02 | +0.20% | 1359 | 236,860 | 9,590,986 |
| 2024-07-01 | 40.33 | 40.41 | 40.8 | 39.76 | +0.65% | 1320 | 143,880 | 5,787,528 |
| 2024-06-28 | 40.14 | 40.15 | 41.2 | 39.66 | +0.45% | 1977 | 381,220 | 15,423,614 |
| 2024-06-27 | 40.5 | 39.97 | 41 | 39.75 | -1.06% | 1905 | 487,050 | 19,632,886 |
| 2024-06-26 | 39.48 | 40.4 | 40.4 | 39.42 | +2.41% | 837 | 150,270 | 5,986,050 |
| 2024-06-25 | 39.77 | 39.45 | 39.77 | 39.04 | -0.80% | 542 | 80,560 | 3,174,364 |
| 2024-06-24 | 39.8 | 39.77 | 39.9 | 39.05 | +0.18% | 590 | 100,960 | 3,986,239 |
| 2024-06-21 | 40 | 39.7 | 40.36 | 39.59 | -0.43% | 755 | 102,200 | 4,076,628 |
| 2024-06-20 | 38.9 | 39.87 | 40.43 | 38.74 | +2.49% | 1546 | 274,760 | 10,877,445 |
| 2024-06-19 | 40.35 | 38.9 | 41.24 | 38.5 | -2.92% | 2027 | 402,090 | 15,952,594 |
| 2024-06-18 | 41.9 | 40.07 | 42.45 | 39.78 | -4.37% | 1497 | 228,980 | 9,342,169 |
| 2024-06-17 | 42 | 41.9 | 43.59 | 41.72 | -0.29% | 1715 | 260,220 | 11,123,703 |
| 2024-06-14 | 41.25 | 42.02 | 42.28 | 40.98 | +2.76% | 1446 | 242,120 | 10,121,825 |
| 2024-06-13 | 39.45 | 40.89 | 41.08 | 38.01 | -0.22% | 1281 | 239,330 | 9,622,885 |
| 2024-06-11 | 42.14 | 40.98 | 42.41 | 40.57 | -2.61% | 1132 | 178,310 | 7,383,240 |
| 2024-06-10 | 42.35 | 42.08 | 44.14 | 41.88 | +0.29% | 2929 | 715,450 | 30,725,712 |
| 2024-06-07 | 39.94 | 41.96 | 42.43 | 39.82 | +4.93% | 2173 | 425,850 | 17,597,799 |
| 2024-06-06 | 39.8 | 39.99 | 40.49 | 39.5 | +0.13% | 1209 | 216,020 | 8,629,589 |
| 2024-06-05 | 40.01 | 39.94 | 41.59 | 39.84 | +0.60% | 2540 | 532,270 | 21,613,566 |
| 2024-06-04 | 38.13 | 39.7 | 40.49 | 38.08 | +5.84% | 3095 | 832,450 | 32,856,443 |
| 2024-06-03 | 39.87 | 37.51 | 40.19 | 36.92 | -3.62% | 2639 | 619,890 | 23,630,973 |
| 2024-05-31 | 40.63 | 38.92 | 40.79 | 38.5 | -4.61% | 2882 | 900,310 | 35,283,599 |
| 2024-05-30 | 43 | 40.8 | 43 | 40.8 | -1.31% | 1019 | 164,880 | 6,837,673 |
| 2024-05-29 | 41.1 | 41.34 | 41.58 | 40.16 | +0.90% | 1385 | 321,920 | 13,140,417 |
| 2024-05-28 | 40.57 | 40.97 | 43.23 | 38.5 | +1.79% | 4197 | 1,194,330 | 48,810,173 |
| 2024-05-27 | 43.92 | 40.25 | 43.93 | 40.2 | -7.70% | 4634 | 1,461,560 | 60,693,266 |
| 2024-05-24 | 45.29 | 43.61 | 45.4 | 43.21 | -3.67% | 3765 | 852,150 | 37,611,373 |
| 2024-05-23 | 46.24 | 45.27 | 46.24 | 44.26 | -0.85% | 2680 | 380,330 | 17,207,827 |
| 2024-05-22 | 45.3 | 45.66 | 46.32 | 45.25 | +0.79% | 1197 | 197,110 | 9,056,593 |
| 2024-05-21 | 46.35 | 45.3 | 46.35 | 45.1 | -2.29% | 1877 | 356,890 | 16,246,118 |
| 2024-05-20 | 46.98 | 46.36 | 47.16 | 46.19 | -1.32% | 1252 | 258,580 | 12,055,277 |
| 2024-05-17 | 48.38 | 46.98 | 48.38 | 46.61 | -1.05% | 2374 | 286,760 | 13,515,063 |
| 2024-05-16 | 46.87 | 47.48 | 48.4 | 46.87 | +1.30% | 3290 | 768,350 | 36,642,312 |
| 2024-05-15 | 46.2 | 46.87 | 46.93 | 45.5 | +1.54% | 2356 | 431,370 | 19,960,117 |
| 2024-05-14 | 46.71 | 46.16 | 46.74 | 46.01 | -0.94% | 1828 | 240,900 | 11,163,527 |
| 2024-05-13 | 47.15 | 46.6 | 47.25 | 46.51 | -1.17% | 1910 | 292,910 | 13,735,178 |
| 2024-05-10 | 47.36 | 47.15 | 47.54 | 46.88 | +0.19% | 907 | 165,740 | 7,808,112 |
| 2024-05-08 | 47.52 | 47.06 | 47.93 | 46.82 | -0.95% | 1693 | 246,350 | 11,662,480 |
| 2024-05-07 | 48.21 | 47.51 | 48.43 | 47.4 | -0.94% | 1122 | 223,300 | 10,638,436 |
| 2024-05-06 | 47.74 | 47.96 | 48.23 | 47.34 | +0.44% | 3192 | 1,122,290 | 53,716,328 |
| 2024-05-03 | 47.2 | 47.75 | 48.88 | 47.16 | +1.73% | 4127 | 1,164,490 | 55,944,849 |
| 2024-05-02 | 47.16 | 46.94 | 47.79 | 46.69 | -0.47% | 1419 | 290,580 | 13,671,818 |
| 2024-04-30 | 47.12 | 47.16 | 47.25 | 46.96 | +0.28% | 852 | 170,890 | 8,053,485 |
| 2024-04-29 | 47.5 | 47.03 | 47.6 | 46.33 | -0.19% | 2516 | 548,320 | 25,661,468 |
| 2024-04-27 | 47.91 | 47.12 | 47.91 | 46.77 | -1.34% | 2017 | 364,540 | 17,198,486 |
| 2024-04-26 | 47.9 | 47.76 | 48.49 | 47.55 | -0.10% | 1148 | 246,950 | 11,863,228 |
| 2024-04-25 | 47.05 | 47.81 | 48.5 | 46.72 | +1.62% | 3062 | 571,320 | 27,207,151 |
| 2024-04-24 | 48.05 | 47.05 | 48.26 | 46.71 | -2.02% | 3767 | 829,900 | 39,085,140 |
| 2024-04-23 | 49.78 | 48.02 | 49.78 | 47.95 | -2.85% | 4896 | 877,710 | 42,476,633 |
| 2024-04-22 | 50 | 49.43 | 50 | 49.07 | -0.86% | 1403 | 367,840 | 18,206,381 |
| 2024-04-19 | 49.85 | 49.86 | 49.99 | 49.22 | +0.73% | 1141 | 205,270 | 10,173,779 |
| 2024-04-18 | 49.98 | 49.5 | 50.15 | 48.9 | -0.92% | 1781 | 385,760 | 19,023,414 |
| 2024-04-17 | 49.93 | 49.96 | 50.6 | 49.45 | +0.46% | 2168 | 615,530 | 30,817,937 |
| 2024-04-16 | 50.35 | 49.73 | 51.72 | 49.2 | -1.17% | 3238 | 1,018,420 | 51,277,932 |
| 2024-04-15 | 50 | 50.32 | 50.97 | 49.75 | +1.25% | 2845 | 804,720 | 40,634,741 |
| 2024-04-12 | 49.86 | 49.7 | 50.55 | 49.35 | +0.61% | 2748 | 743,100 | 37,154,866 |
| 2024-04-11 | 49.69 | 49.4 | 49.87 | 48.75 | +0.37% | 1939 | 361,510 | 17,790,617 |
| 2024-04-10 | 49 | 49.22 | 50.45 | 48.15 | +1.30% | 3172 | 693,850 | 34,261,631 |
| 2024-04-09 | 50.48 | 48.59 | 50.9 | 48.51 | -3.25% | 6088 | 1,463,670 | 72,176,353 |
| 2024-04-08 | 51.15 | 50.22 | 51.59 | 50 | +0.12% | 3154 | 690,560 | 35,017,067 |
| 2024-04-05 | 50.81 | 50.16 | 52.3 | 49.99 | -1.28% | 4837 | 1,318,470 | 67,176,154 |
| 2024-04-04 | 52 | 50.81 | 53.72 | 50.54 | -3.71% | 6941 | 2,163,220 | 111,789,167 |
| 2024-04-03 | 50.02 | 52.77 | 54 | 49.32 | +7.37% | 31060 | 10,602,470 | 556,752,494 |
| 2024-04-02 | 49 | 49.15 | 50.58 | 47.7 | +0.90% | 7579 | 2,270,320 | 111,955,558 |
| 2024-04-01 | 46.45 | 48.71 | 49.27 | 46.37 | +4.87% | 7930 | 2,659,850 | 128,661,637 |
| 2024-03-29 | 46.97 | 46.45 | 46.97 | 46.31 | -0.17% | 1419 | 309,080 | 14,383,061 |
| 2024-03-28 | 46.89 | 46.53 | 47.12 | 46.5 | +0.06% | 1595 | 423,160 | 19,777,353 |
| 2024-03-27 | 46.31 | 46.5 | 47.5 | 46.31 | +0.41% | 2150 | 609,150 | 28,562,576 |
| 2024-03-26 | 46.37 | 46.31 | 47 | 46.12 | -0.13% | 1591 | 401,690 | 18,696,677 |
| 2024-03-25 | 47.4 | 46.37 | 47.55 | 45.1 | -2.19% | 3876 | 1,342,230 | 62,214,338 |
| 2024-03-22 | 47.1 | 47.41 | 48.42 | 46.59 | -0.38% | 3660 | 1,073,800 | 50,959,990 |
| 2024-03-21 | 45.05 | 47.59 | 47.62 | 45.05 | +5.78% | 6541 | 2,244,680 | 105,024,020 |
| 2024-03-20 | 44.6 | 44.99 | 47.22 | 44.53 | +0.60% | 7098 | 2,477,270 | 113,611,518 |
| 2024-03-19 | 45.26 | 44.72 | 45.54 | 44.5 | -1.17% | 3421 | 798,710 | 35,790,969 |
| 2024-03-18 | 46.2 | 45.25 | 46.2 | 45.07 | -1.80% | 2392 | 555,170 | 25,207,269 |
| 2024-03-15 | 45.46 | 46.08 | 46.45 | 45.06 | +1.92% | 1695 | 403,880 | 18,571,693 |
| 2024-03-14 | 46.88 | 45.21 | 47.35 | 45.05 | -3.62% | 3882 | 867,680 | 39,897,171 |
| 2024-03-13 | 47.81 | 46.91 | 48.45 | 46.8 | -1.84% | 2536 | 533,970 | 25,345,006 |
| 2024-03-12 | 48.8 | 47.79 | 49.24 | 47.28 | -1.65% | 3897 | 976,010 | 46,995,117 |
| 2024-03-11 | 48.25 | 48.59 | 50 | 47.5 | +0.75% | 6262 | 1,813,030 | 88,842,104 |
| 2024-03-07 | 48 | 48.23 | 49.3 | 47.83 | +0.86% | 5680 | 1,462,060 | 70,796,622 |
| 2024-03-06 | 46.91 | 47.82 | 48.69 | 46.5 | +2.40% | 6911 | 2,347,460 | 112,192,582 |
| 2024-03-05 | 47.2 | 46.7 | 47.9 | 46.05 | -1.00% | 4328 | 941,030 | 44,017,434 |
| 2024-03-04 | 44.98 | 47.17 | 47.62 | 44.18 | +6.99% | 11997 | 3,208,650 | 149,046,727 |
| 2024-03-01 | 43.95 | 44.09 | 45.4 | 43.35 | +0.89% | 3981 | 1,002,680 | 44,686,788 |
| 2024-02-29 | 42.8 | 43.7 | 45.6 | 42.8 | +2.63% | 9680 | 2,241,840 | 99,408,228 |
| 2024-02-28 | 44.05 | 42.58 | 44.25 | 42.5 | -3.32% | 4281 | 933,210 | 40,157,099 |
| 2024-02-27 | 44.73 | 44.04 | 44.89 | 43.61 | -0.83% | 2366 | 400,750 | 17,711,700 |
| 2024-02-26 | 44.48 | 44.41 | 45.6 | 44.22 | +0.79% | 2594 | 633,630 | 28,348,505 |
| 2024-02-22 | 41.01 | 44.06 | 45.73 | 40.65 | +7.54% | 10026 | 2,689,780 | 117,935,251 |
| 2024-02-21 | 43 | 40.97 | 43.32 | 40 | -5.64% | 6246 | 1,482,190 | 61,191,089 |
| 2024-02-20 | 44.7 | 43.42 | 44.7 | 43.2 | -2.86% | 3522 | 610,770 | 26,817,817 |
| 2024-02-19 | 45.48 | 44.7 | 45.48 | 44.12 | -0.58% | 3191 | 592,960 | 26,478,312 |
| 2024-02-16 | 46.48 | 44.96 | 46.75 | 44.62 | -3.29% | 5043 | 1,007,790 | 46,103,381 |
| 2024-02-15 | 47.07 | 46.49 | 47.19 | 46.12 | -1.23% | 2743 | 306,210 | 14,265,874 |
| 2024-02-14 | 47.59 | 47.07 | 47.67 | 46.26 | -0.44% | 3342 | 842,380 | 39,452,263 |
| 2024-02-13 | 47.99 | 47.28 | 47.99 | 46.4 | -0.65% | 3739 | 655,330 | 30,799,409 |
| 2024-02-12 | 45.73 | 47.59 | 48.9 | 45.73 | +4.11% | 6612 | 1,926,630 | 91,963,848 |
| 2024-02-09 | 46 | 45.71 | 46.61 | 45.54 | -1.85% | 2504 | 384,910 | 17,764,207 |
| 2024-02-08 | 48 | 46.57 | 48.19 | 44.5 | -3.02% | 5445 | 1,103,860 | 51,809,444 |
| 2024-02-07 | 48.5 | 48.02 | 48.79 | 47.85 | -0.99% | 2462 | 468,710 | 22,603,967 |
| 2024-02-06 | 48.35 | 48.5 | 48.8 | 47.73 | +0.81% | 1690 | 297,670 | 14,399,551 |
| 2024-02-05 | 48.6 | 48.11 | 48.97 | 48 | -0.82% | 1591 | 293,130 | 14,174,109 |
| 2024-02-02 | 49.39 | 48.51 | 49.39 | 47.62 | -1.00% | 2096 | 400,430 | 19,430,450 |
| 2024-02-01 | 49.11 | 49 | 49.7 | 49 | -0.21% | 2267 | 498,830 | 24,579,523 |
| 2024-01-31 | 49.29 | 49.105 | 49.64 | 48.805 | +0.13% | 2813 | 761,710 | 37,519,107 |
| 2024-01-30 | 49 | 49.04 | 49.575 | 48.51 | +0.49% | 3581 | 1,115,930 | 54,668,667 |
| 2024-01-29 | 49.33 | 48.8 | 49.5 | 48.505 | -0.41% | 2561 | 571,240 | 27,993,263 |
| 2024-01-26 | 48.51 | 49 | 49.47 | 48.02 | +1.02% | 4790 | 738,580 | 36,086,480 |
| 2024-01-25 | 48.98 | 48.505 | 50.97 | 47.045 | -0.40% | 12038 | 2,946,590 | 144,943,882 |
| 2024-01-24 | 49.93 | 48.7 | 50 | 48.405 | -1.78% | 4332 | 666,430 | 32,637,488 |
| 2024-01-23 | 49.07 | 49.585 | 50.1 | 48.93 | +1.40% | 5650 | 1,134,280 | 56,045,966 |
| 2024-01-22 | 50 | 48.9 | 50.995 | 48.1 | -2.20% | 7182 | 1,340,800 | 66,567,474 |
| 2024-01-19 | 50.9 | 50 | 51.7 | 49.78 | -1.57% | 4831 | 980,650 | 49,520,268 |
| 2024-01-18 | 51.84 | 50.8 | 52.1 | 49.85 | -1.09% | 8403 | 1,742,170 | 89,123,511 |
| 2024-01-17 | 50.915 | 51.36 | 52.35 | 49.7 | +1.33% | 10413 | 3,286,500 | 169,684,859 |
| 2024-01-16 | 50.61 | 50.685 | 52.1 | 49.525 | -0.96% | 8990 | 2,381,840 | 121,035,849 |
| 2024-01-15 | 48.82 | 51.175 | 51.8 | 48.82 | +4.82% | 19091 | 4,578,430 | 232,134,440 |
| 2024-01-12 | 48.3 | 48.82 | 50.1 | 48.15 | +1.29% | 7206 | 1,664,700 | 82,066,845 |
| 2024-01-11 | 49.4 | 48.2 | 49.74 | 47.255 | -2.34% | 6308 | 1,539,910 | 74,158,514 |
| 2024-01-10 | 47.65 | 49.355 | 51.42 | 47.5 | +3.39% | 14106 | 4,264,530 | 211,247,408 |
| 2024-01-09 | 48.2 | 47.735 | 48.8 | 46.775 | -0.96% | 3555 | 857,700 | 40,844,755 |
| 2024-01-08 | 46.795 | 48.2 | 49 | 46.6 | +5.00% | 12749 | 3,880,180 | 186,657,701 |
| 2024-01-05 | 45.98 | 45.905 | 47.26 | 44.85 | -0.16% | 5526 | 1,879,530 | 86,555,288 |
| 2024-01-04 | 45.05 | 45.98 | 46.84 | 44.84 | +2.34% | 6421 | 2,218,850 | 102,378,414 |
| 2024-01-03 | 43.805 | 44.93 | 44.945 | 43.315 | 0.00% | 2300 | 600,350 | 26,587,743 |