Химпром
HIMCP
18.64 ₽ +0.22% ↑История котировок HIMCP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 21.12 | 22.12 | 23.1 | 20.9 | +5.84% | 357 | 237,100 | 5,306,068 |
| 2024-12-28 | 21.96 | 20.9 | 22.84 | 20.82 | -4.83% | 182 | 118,000 | 2,553,652 |
| 2024-12-27 | 19.16 | 21.96 | 23.08 | 19.16 | +14.97% | 831 | 469,000 | 10,228,352 |
| 2024-12-26 | 19.4 | 19.1 | 19.5 | 18.5 | +0.84% | 174 | 91,000 | 1,719,194 |
| 2024-12-25 | 18.12 | 18.94 | 19.6 | 17.7 | +5.93% | 187 | 124,900 | 2,314,854 |
| 2024-12-24 | 18.58 | 17.88 | 18.58 | 17.88 | -3.77% | 85 | 20,900 | 378,986 |
| 2024-12-23 | 18.32 | 18.58 | 19.2 | 18.14 | +1.42% | 183 | 73,500 | 1,380,394 |
| 2024-12-20 | 17.16 | 18.32 | 18.6 | 17.12 | +6.76% | 156 | 75,700 | 1,373,356 |
| 2024-12-19 | 16.8 | 17.16 | 17.5 | 16.8 | +2.51% | 148 | 83,600 | 1,450,814 |
| 2024-12-18 | 16 | 16.74 | 16.78 | 16 | +4.49% | 100 | 38,500 | 626,834 |
| 2024-12-17 | 16.14 | 16.02 | 16.54 | 16 | -1.60% | 155 | 106,400 | 1,733,868 |
| 2024-12-16 | 17.08 | 16.28 | 17.08 | 16.08 | -6.76% | 316 | 173,400 | 2,891,246 |
| 2024-12-13 | 17.96 | 17.46 | 18 | 17.06 | -3.11% | 149 | 77,100 | 1,346,596 |
| 2024-12-12 | 18.5 | 18.02 | 18.64 | 17.96 | -0.55% | 45 | 13,400 | 242,696 |
| 2024-12-11 | 18.34 | 18.12 | 18.5 | 17.9 | -1.20% | 66 | 43,000 | 776,348 |
| 2024-12-10 | 18.22 | 18.34 | 18.4 | 18.2 | 0.00% | 29 | 9,400 | 171,982 |
| 2024-12-09 | 18.08 | 18.34 | 18.58 | 18.08 | +1.89% | 65 | 21,000 | 387,430 |
| 2024-12-06 | 18.22 | 18 | 18.58 | 17.94 | -1.42% | 79 | 33,200 | 604,476 |
| 2024-12-05 | 17.98 | 18.26 | 19.1 | 17.9 | +0.44% | 139 | 58,700 | 1,066,908 |
| 2024-12-04 | 18 | 18.18 | 18.68 | 17.9 | -0.11% | 99 | 45,500 | 828,226 |
| 2024-12-03 | 18.4 | 18.2 | 18.64 | 17.52 | -1.62% | 132 | 39,200 | 703,228 |
| 2024-12-02 | 18.48 | 18.5 | 18.84 | 18.2 | -0.54% | 80 | 21,600 | 400,308 |
| 2024-11-29 | 18.3 | 18.6 | 20 | 17.9 | +1.97% | 279 | 95,500 | 1,786,688 |
| 2024-11-28 | 17.42 | 18.24 | 18.48 | 16.9 | +4.83% | 244 | 116,100 | 2,042,798 |
| 2024-11-27 | 19.02 | 17.4 | 19.5 | 16.5 | -2.36% | 480 | 245,400 | 4,243,988 |
| 2024-11-26 | 19.22 | 17.82 | 19.56 | 17.42 | -7.57% | 352 | 182,200 | 3,266,430 |
| 2024-11-25 | 19.58 | 19.28 | 19.78 | 19.22 | -1.83% | 41 | 11,600 | 225,470 |
| 2024-11-22 | 19.74 | 19.64 | 20.1 | 19.54 | +1.03% | 67 | 25,900 | 511,038 |
| 2024-11-21 | 19.96 | 19.44 | 19.96 | 19.2 | -2.51% | 154 | 53,100 | 1,043,672 |
| 2024-11-20 | 20.3 | 19.94 | 20.9 | 19.54 | -0.89% | 182 | 77,700 | 1,571,260 |
| 2024-11-19 | 20.62 | 20.12 | 21.9 | 19.86 | -2.99% | 341 | 212,500 | 4,449,248 |
| 2024-11-18 | 20.78 | 20.74 | 21.42 | 20.68 | -0.29% | 67 | 25,400 | 531,764 |
| 2024-11-15 | 20.74 | 20.8 | 20.88 | 20.6 | 0.00% | 28 | 5,800 | 120,076 |
| 2024-11-14 | 20.96 | 20.8 | 21.06 | 20.48 | 0.00% | 63 | 25,200 | 522,326 |
| 2024-11-13 | 21.36 | 20.8 | 21.88 | 20.74 | -1.70% | 135 | 68,400 | 1,446,700 |
| 2024-11-12 | 21.38 | 21.16 | 21.68 | 20.88 | -1.31% | 86 | 42,800 | 910,156 |
| 2024-11-11 | 21.7 | 21.44 | 21.94 | 21.28 | +0.28% | 108 | 54,800 | 1,184,480 |
| 2024-11-08 | 20.58 | 21.38 | 22.1 | 20.28 | +4.70% | 281 | 140,500 | 2,980,734 |
| 2024-11-07 | 20.14 | 20.42 | 20.5 | 20 | -1.07% | 139 | 59,200 | 1,201,484 |
| 2024-11-06 | 20.46 | 20.64 | 22.3 | 19.98 | +3.30% | 518 | 221,700 | 4,699,204 |
| 2024-11-05 | 20.02 | 19.98 | 20.58 | 19.94 | +0.50% | 80 | 30,000 | 607,744 |
| 2024-11-02 | 20.2 | 19.88 | 20.2 | 19.8 | -0.10% | 62 | 34,400 | 685,170 |
| 2024-11-01 | 20.1 | 19.9 | 20.12 | 19.8 | -0.20% | 65 | 17,000 | 338,214 |
| 2024-10-31 | 20.88 | 19.94 | 20.98 | 19.72 | -2.16% | 132 | 89,100 | 1,778,556 |
| 2024-10-30 | 20.28 | 20.38 | 20.94 | 20.24 | +1.09% | 87 | 29,200 | 599,324 |
| 2024-10-29 | 19.38 | 20.16 | 20.16 | 19.38 | +3.28% | 119 | 46,800 | 927,788 |
| 2024-10-28 | 20.46 | 19.52 | 20.46 | 19.36 | -5.33% | 217 | 80,600 | 1,605,144 |
| 2024-10-25 | 21.54 | 20.62 | 22 | 20.3 | -5.41% | 339 | 177,100 | 3,694,400 |
| 2024-10-24 | 22 | 21.8 | 22.1 | 21.74 | -1.00% | 91 | 44,700 | 977,600 |
| 2024-10-23 | 22.02 | 22.02 | 22.18 | 21.66 | -0.27% | 111 | 29,400 | 647,484 |
| 2024-10-22 | 22.28 | 22.08 | 22.78 | 22.06 | -1.25% | 101 | 23,900 | 530,146 |
| 2024-10-21 | 23.02 | 22.36 | 23.24 | 22.1 | -4.20% | 201 | 76,700 | 1,725,354 |
| 2024-10-18 | 23.22 | 23.34 | 23.74 | 23 | +0.60% | 86 | 22,500 | 523,254 |
| 2024-10-17 | 23.6 | 23.2 | 23.76 | 23.2 | -1.69% | 47 | 32,400 | 764,080 |
| 2024-10-16 | 23.22 | 23.6 | 24.5 | 23.2 | +2.61% | 174 | 53,100 | 1,268,234 |
| 2024-10-15 | 22.5 | 23 | 23.7 | 22.34 | +4.36% | 251 | 89,600 | 2,066,218 |
| 2024-10-14 | 22.04 | 22.04 | 22.58 | 21.66 | +0.09% | 121 | 63,100 | 1,400,290 |
| 2024-10-11 | 22.42 | 22.02 | 22.42 | 21.6 | -0.45% | 75 | 22,100 | 485,750 |
| 2024-10-10 | 22.38 | 22.12 | 23 | 21.76 | -0.27% | 183 | 110,700 | 2,466,106 |
| 2024-10-09 | 22.96 | 22.18 | 22.96 | 21.9 | -2.55% | 179 | 96,000 | 2,125,058 |
| 2024-10-08 | 23.1 | 22.76 | 23.5 | 21.92 | -0.87% | 153 | 63,000 | 1,418,628 |
| 2024-10-07 | 23.04 | 22.96 | 23.6 | 21.82 | -0.43% | 164 | 65,100 | 1,473,982 |
| 2024-10-04 | 23.06 | 23.06 | 23.8 | 22.8 | +0.70% | 164 | 41,400 | 964,006 |
| 2024-10-03 | 24.08 | 22.9 | 24.2 | 22.76 | -0.95% | 71 | 16,900 | 394,138 |
| 2024-10-02 | 23.22 | 23.12 | 23.48 | 22.1 | -0.43% | 127 | 51,800 | 1,193,508 |
| 2024-10-01 | 23.9 | 23.22 | 24.26 | 23 | -3.25% | 111 | 60,400 | 1,405,302 |
| 2024-09-30 | 24.6 | 24 | 24.94 | 24 | -2.68% | 170 | 128,600 | 3,107,074 |
| 2024-09-27 | 23.8 | 24.66 | 25.86 | 23.34 | +4.94% | 195 | 78,100 | 1,907,020 |
| 2024-09-26 | 24.76 | 23.5 | 24.76 | 23.1 | -4.78% | 256 | 108,500 | 2,577,604 |
| 2024-09-25 | 25.54 | 24.68 | 25.78 | 24.14 | -0.08% | 166 | 77,300 | 1,937,140 |
| 2024-09-24 | 25 | 24.7 | 26.5 | 24.54 | -0.24% | 280 | 110,200 | 2,784,298 |
| 2024-09-23 | 25.1 | 24.76 | 25.16 | 24.5 | -0.56% | 139 | 77,500 | 1,917,298 |
| 2024-09-20 | 24.7 | 24.9 | 25.3 | 24.2 | +1.88% | 167 | 77,900 | 1,931,674 |
| 2024-09-19 | 23.54 | 24.44 | 24.74 | 23.54 | +4.00% | 192 | 79,800 | 1,927,208 |
| 2024-09-18 | 23.22 | 23.5 | 24.28 | 23.22 | +1.21% | 149 | 76,600 | 1,832,100 |
| 2024-09-17 | 23.76 | 23.22 | 23.76 | 22.8 | +1.13% | 91 | 32,300 | 746,672 |
| 2024-09-16 | 21.88 | 22.96 | 24.3 | 21.34 | +1.95% | 252 | 144,400 | 3,295,460 |
| 2024-09-13 | 22.32 | 22.52 | 22.88 | 21.2 | +0.54% | 268 | 108,900 | 2,372,746 |
| 2024-09-12 | 21.44 | 22.4 | 22.64 | 21.04 | +3.32% | 137 | 46,000 | 1,001,486 |
| 2024-09-11 | 21.46 | 21.68 | 21.8 | 20.4 | -0.82% | 96 | 28,000 | 597,620 |
| 2024-09-10 | 21.76 | 21.86 | 22.34 | 21.4 | +0.92% | 89 | 26,400 | 579,378 |
| 2024-09-09 | 21.18 | 21.66 | 22.18 | 21.06 | +2.17% | 159 | 99,900 | 2,173,564 |
| 2024-09-06 | 21.68 | 21.2 | 21.68 | 20.16 | -2.12% | 225 | 107,000 | 2,247,100 |
| 2024-09-05 | 19.5 | 21.66 | 23 | 19.1 | +10.85% | 758 | 525,200 | 11,367,782 |
| 2024-09-04 | 18.4 | 19.54 | 20 | 18.2 | +6.20% | 307 | 138,100 | 2,635,694 |
| 2024-09-03 | 19.52 | 18.4 | 19.52 | 17.42 | -0.54% | 406 | 251,400 | 4,601,896 |
| 2024-09-02 | 20.6 | 18.5 | 21.02 | 17.88 | -9.93% | 765 | 337,600 | 6,379,392 |
| 2024-08-30 | 23 | 20.54 | 23.24 | 19.96 | -10.70% | 555 | 278,700 | 5,956,572 |
| 2024-08-29 | 23.48 | 23 | 24.06 | 22.7 | -2.04% | 108 | 52,200 | 1,218,068 |
| 2024-08-28 | 24.04 | 23.48 | 24.08 | 23 | -2.25% | 148 | 62,100 | 1,450,156 |
| 2024-08-27 | 24.7 | 24.02 | 25.04 | 23.62 | -2.75% | 97 | 37,700 | 907,846 |
| 2024-08-26 | 24.6 | 24.7 | 24.7 | 24.26 | +4.57% | 78 | 22,700 | 556,778 |
| 2024-08-23 | 24.8 | 23.62 | 24.94 | 23.52 | -4.76% | 174 | 80,800 | 1,960,328 |
| 2024-08-22 | 25.46 | 24.8 | 25.62 | 24.52 | -2.21% | 135 | 59,000 | 1,476,876 |
| 2024-08-21 | 25.96 | 25.36 | 26.1 | 24.38 | -2.69% | 287 | 136,800 | 3,482,052 |
| 2024-08-20 | 26.34 | 26.06 | 26.44 | 26 | -0.84% | 47 | 10,800 | 282,824 |
| 2024-08-19 | 26.52 | 26.28 | 26.74 | 26.28 | -0.83% | 61 | 18,100 | 477,046 |
| 2024-08-16 | 26.56 | 26.5 | 26.78 | 26.3 | 0.00% | 54 | 23,500 | 622,182 |
| 2024-08-15 | 26.44 | 26.5 | 27.08 | 26.42 | -0.60% | 56 | 15,400 | 411,524 |
| 2024-08-14 | 26.48 | 26.66 | 27 | 26.28 | +1.52% | 159 | 50,500 | 1,350,444 |
| 2024-08-13 | 25.68 | 26.26 | 26.38 | 25.44 | +2.18% | 131 | 45,600 | 1,188,320 |
| 2024-08-12 | 25.48 | 25.7 | 25.76 | 25.18 | -0.08% | 60 | 15,700 | 400,562 |
| 2024-08-09 | 25.58 | 25.72 | 26.48 | 25.14 | +1.42% | 198 | 112,800 | 2,897,048 |
| 2024-08-08 | 25.52 | 25.36 | 25.92 | 24.86 | +0.16% | 117 | 45,300 | 1,146,996 |
| 2024-08-07 | 25.9 | 25.32 | 26.06 | 24.32 | -2.76% | 413 | 182,200 | 4,617,496 |
| 2024-08-06 | 25.5 | 26.04 | 27.42 | 25.5 | +2.44% | 103 | 55,400 | 1,447,868 |
| 2024-08-05 | 25.98 | 25.42 | 26 | 25.24 | -2.46% | 129 | 46,900 | 1,203,008 |
| 2024-08-02 | 26.14 | 26.06 | 26.18 | 25.84 | -0.23% | 66 | 16,700 | 434,174 |
| 2024-08-01 | 26.36 | 26.12 | 26.64 | 26 | -0.91% | 176 | 73,300 | 1,928,872 |
| 2024-07-31 | 26.8 | 26.36 | 27.3 | 26.04 | -0.15% | 239 | 98,500 | 2,619,084 |
| 2024-07-30 | 27.16 | 26.4 | 27.16 | 25.76 | -2.65% | 533 | 256,000 | 6,707,616 |
| 2024-07-29 | 27.92 | 27.12 | 27.92 | 26.14 | -1.95% | 183 | 57,900 | 1,564,544 |
| 2024-07-26 | 27.9 | 27.66 | 27.98 | 27.08 | -0.72% | 169 | 38,900 | 1,067,318 |
| 2024-07-25 | 27.92 | 27.86 | 27.98 | 27.28 | +1.24% | 131 | 66,500 | 1,836,158 |
| 2024-07-24 | 28.28 | 27.52 | 28.28 | 27.5 | -2.69% | 233 | 74,800 | 2,076,724 |
| 2024-07-23 | 30 | 28.28 | 30.5 | 27.22 | -4.39% | 723 | 272,700 | 7,729,718 |
| 2024-07-22 | 27.1 | 29.58 | 30.82 | 26.88 | +8.75% | 546 | 222,700 | 6,424,278 |
| 2024-07-19 | 27.3 | 27.2 | 28.18 | 26.76 | +1.64% | 456 | 210,500 | 5,808,142 |
| 2024-07-18 | 25.52 | 26.76 | 28.9 | 25.34 | +4.29% | 573 | 299,500 | 8,090,002 |
| 2024-07-17 | 25.64 | 25.66 | 26.38 | 25.32 | +0.08% | 137 | 69,700 | 1,803,844 |
| 2024-07-16 | 23.8 | 25.64 | 26.7 | 22.02 | +6.21% | 696 | 397,600 | 9,592,768 |
| 2024-07-15 | 24.52 | 24.14 | 24.84 | 23.7 | -1.15% | 125 | 67,300 | 1,641,078 |
| 2024-07-12 | 24.9 | 24.42 | 25.1 | 24.3 | -0.49% | 97 | 42,400 | 1,041,498 |
| 2024-07-11 | 23.72 | 24.54 | 25.16 | 22.14 | +3.54% | 380 | 189,500 | 4,531,916 |
| 2024-07-10 | 25.44 | 23.7 | 25.8 | 23.2 | -6.84% | 625 | 412,800 | 9,903,746 |
| 2024-07-09 | 26.92 | 25.44 | 28.82 | 25.1 | -5.50% | 797 | 408,400 | 10,783,722 |
| 2024-07-08 | 27.82 | 26.92 | 30.8 | 26.8 | +6.40% | 2178 | 1,113,500 | 32,130,734 |
| 2024-07-05 | 25.52 | 25.3 | 26 | 25.2 | -1.17% | 83 | 47,500 | 1,202,902 |
| 2024-07-04 | 25.9 | 25.6 | 25.94 | 25.6 | -1.08% | 89 | 41,100 | 1,061,118 |
| 2024-07-03 | 26.14 | 25.88 | 26.16 | 25.5 | -1.07% | 85 | 32,100 | 830,870 |
| 2024-07-02 | 26.04 | 26.16 | 26.4 | 26.02 | +0.46% | 55 | 27,100 | 707,626 |
| 2024-07-01 | 26.14 | 26.04 | 26.9 | 25.9 | -0.76% | 100 | 26,100 | 685,328 |
| 2024-06-28 | 26.5 | 26.24 | 26.9 | 25.96 | -1.06% | 109 | 48,700 | 1,279,774 |
| 2024-06-27 | 26.98 | 26.52 | 26.98 | 26.34 | +0.08% | 59 | 24,300 | 647,964 |
| 2024-06-26 | 26.5 | 26.5 | 27 | 26 | 0.00% | 107 | 35,600 | 944,512 |
| 2024-06-25 | 26.78 | 26.5 | 26.78 | 25.74 | +2.08% | 50 | 18,200 | 475,074 |
| 2024-06-24 | 26.38 | 25.96 | 27 | 25.4 | -0.38% | 111 | 43,100 | 1,113,306 |
| 2024-06-21 | 25.38 | 26.06 | 27.22 | 25.38 | -0.31% | 64 | 25,600 | 673,380 |
| 2024-06-20 | 25.22 | 26.14 | 27.84 | 24.98 | +4.64% | 255 | 114,900 | 3,046,442 |
| 2024-06-19 | 26.78 | 24.98 | 27.1 | 24.88 | -6.72% | 199 | 118,000 | 3,052,900 |
| 2024-06-18 | 27.4 | 26.78 | 27.4 | 26.56 | -3.18% | 61 | 17,000 | 458,590 |
| 2024-06-17 | 28.02 | 27.66 | 28.02 | 26.84 | -1.57% | 105 | 56,700 | 1,557,698 |
| 2024-06-14 | 27.5 | 28.1 | 28.18 | 27.44 | +1.08% | 83 | 36,300 | 1,007,310 |
| 2024-06-13 | 26.7 | 27.8 | 29.72 | 25.34 | +2.06% | 325 | 130,800 | 3,637,428 |
| 2024-06-11 | 27.82 | 27.24 | 27.96 | 26.94 | -3.40% | 147 | 50,000 | 1,365,054 |
| 2024-06-10 | 29.42 | 28.2 | 29.44 | 27.72 | -1.74% | 131 | 39,500 | 1,124,382 |
| 2024-06-07 | 27.84 | 28.7 | 29.38 | 27.72 | +4.59% | 191 | 62,900 | 1,804,510 |
| 2024-06-06 | 27.98 | 27.44 | 28.2 | 27.2 | -0.44% | 117 | 63,200 | 1,743,118 |
| 2024-06-05 | 26.18 | 27.56 | 28.5 | 26.18 | +5.43% | 276 | 121,300 | 3,348,466 |
| 2024-06-04 | 25.92 | 26.14 | 28.08 | 25.5 | +3.08% | 347 | 189,000 | 5,027,758 |
| 2024-06-03 | 26.5 | 25.36 | 27.4 | 24.54 | -3.57% | 289 | 104,300 | 2,701,350 |
| 2024-05-31 | 28.02 | 26.3 | 28.6 | 26.2 | -5.67% | 290 | 179,700 | 4,806,394 |
| 2024-05-30 | 26.88 | 27.88 | 31 | 26.76 | +3.34% | 1024 | 439,800 | 12,875,304 |
| 2024-05-29 | 27.9 | 26.98 | 27.9 | 26.1 | -2.03% | 271 | 119,400 | 3,185,886 |
| 2024-05-28 | 26.08 | 27.54 | 28 | 26.08 | -0.72% | 333 | 162,000 | 4,420,676 |
| 2024-05-27 | 29.72 | 27.74 | 30.16 | 27.72 | -5.77% | 241 | 85,000 | 2,440,088 |
| 2024-05-24 | 29.38 | 29.44 | 29.96 | 29.24 | -0.54% | 116 | 42,500 | 1,256,646 |
| 2024-05-23 | 29.56 | 29.6 | 29.6 | 29.1 | +0.07% | 86 | 25,600 | 752,476 |
| 2024-05-22 | 29.7 | 29.58 | 30.42 | 28.92 | -0.54% | 161 | 67,600 | 1,999,100 |
| 2024-05-21 | 30.32 | 29.74 | 30.44 | 28.92 | -1.78% | 272 | 118,000 | 3,486,876 |
| 2024-05-20 | 30.94 | 30.28 | 31.02 | 30 | -2.39% | 172 | 72,700 | 2,210,136 |
| 2024-05-17 | 30.78 | 31.02 | 31.86 | 30.58 | +0.78% | 149 | 71,000 | 2,217,962 |
| 2024-05-16 | 30.64 | 30.78 | 31 | 30.34 | +0.20% | 110 | 39,400 | 1,211,254 |
| 2024-05-15 | 31.66 | 30.72 | 31.94 | 29.6 | -2.60% | 281 | 121,100 | 3,738,866 |
| 2024-05-14 | 31.66 | 31.54 | 31.8 | 31.5 | -0.25% | 61 | 22,700 | 717,476 |
| 2024-05-13 | 31.78 | 31.62 | 32 | 31.56 | +0.32% | 73 | 22,200 | 702,974 |
| 2024-05-10 | 32.26 | 31.52 | 32.26 | 31.48 | -0.06% | 47 | 17,700 | 561,240 |
| 2024-05-08 | 31.48 | 31.54 | 31.64 | 31.48 | +0.19% | 49 | 20,400 | 644,420 |
| 2024-05-07 | 31.4 | 31.48 | 32.52 | 31.4 | +0.25% | 125 | 52,300 | 1,666,786 |
| 2024-05-06 | 31.36 | 31.4 | 32.02 | 30.92 | -1.44% | 151 | 50,400 | 1,579,262 |
| 2024-05-03 | 32.04 | 31.86 | 32.12 | 31.34 | -1.24% | 135 | 47,500 | 1,509,826 |
| 2024-05-02 | 32.6 | 32.26 | 32.92 | 32.08 | -0.62% | 120 | 96,500 | 3,153,364 |
| 2024-04-30 | 32.5 | 32.46 | 32.5 | 32.02 | +1.37% | 77 | 51,400 | 1,660,734 |
| 2024-04-29 | 32.08 | 32.02 | 32.56 | 31.6 | -0.56% | 115 | 55,800 | 1,800,326 |
| 2024-04-27 | 31.74 | 32.2 | 32.48 | 31.72 | +1.45% | 131 | 77,700 | 2,496,928 |
| 2024-04-26 | 30.9 | 31.74 | 32.76 | 30.8 | +2.72% | 331 | 124,400 | 3,952,290 |
| 2024-04-25 | 31.54 | 30.9 | 31.54 | 30.58 | -2.09% | 244 | 81,100 | 2,525,770 |
| 2024-04-24 | 32.06 | 31.56 | 32.4 | 31.4 | -1.99% | 272 | 85,300 | 2,706,088 |
| 2024-04-23 | 32.74 | 32.2 | 32.74 | 32 | -0.56% | 162 | 61,400 | 1,980,176 |
| 2024-04-22 | 32.8 | 32.38 | 32.82 | 32.26 | -1.40% | 160 | 46,100 | 1,495,088 |
| 2024-04-19 | 33.56 | 32.84 | 33.58 | 32.84 | -1.38% | 120 | 46,300 | 1,533,912 |
| 2024-04-18 | 32.74 | 33.3 | 33.62 | 32.56 | +2.27% | 354 | 165,400 | 5,466,090 |
| 2024-04-17 | 32.44 | 32.56 | 32.78 | 32.12 | +0.56% | 173 | 68,700 | 2,232,974 |
| 2024-04-16 | 32.5 | 32.38 | 32.58 | 32.22 | +0.06% | 96 | 97,700 | 3,157,194 |
| 2024-04-15 | 32.7 | 32.36 | 32.7 | 32.18 | -0.43% | 192 | 97,300 | 3,145,504 |
| 2024-04-12 | 32.58 | 32.5 | 32.6 | 32.14 | +0.12% | 188 | 54,500 | 1,761,122 |
| 2024-04-11 | 32.32 | 32.46 | 32.92 | 32.1 | +0.25% | 333 | 173,300 | 5,654,070 |
| 2024-04-10 | 32.6 | 32.38 | 32.6 | 32.16 | -0.67% | 113 | 45,100 | 1,457,858 |
| 2024-04-09 | 32.3 | 32.6 | 32.7 | 32.22 | +0.93% | 294 | 125,700 | 4,082,324 |
| 2024-04-08 | 32.4 | 32.3 | 32.54 | 32 | -0.25% | 436 | 109,300 | 3,516,714 |
| 2024-04-05 | 32.34 | 32.38 | 32.76 | 32.34 | -0.37% | 121 | 40,400 | 1,312,394 |
| 2024-04-04 | 32.5 | 32.5 | 32.6 | 32.08 | -0.49% | 156 | 48,800 | 1,578,808 |
| 2024-04-03 | 32.04 | 32.66 | 32.88 | 32 | +1.05% | 441 | 141,500 | 4,605,016 |
| 2024-04-02 | 32.88 | 32.32 | 33 | 32 | -1.70% | 574 | 136,600 | 4,418,624 |
| 2024-04-01 | 33.48 | 32.88 | 34.46 | 31.3 | -1.79% | 1444 | 533,100 | 17,351,240 |
| 2024-03-29 | 32.8 | 33.48 | 33.48 | 32.74 | +0.72% | 107 | 76,500 | 2,535,892 |
| 2024-03-28 | 33.16 | 33.24 | 33.78 | 33.14 | -0.18% | 104 | 55,700 | 1,854,472 |
| 2024-03-27 | 33.7 | 33.3 | 33.7 | 33.1 | -1.19% | 81 | 21,800 | 726,888 |
| 2024-03-26 | 34.24 | 33.7 | 34.26 | 32.5 | 0.00% | 196 | 95,400 | 3,183,298 |
| 2024-03-25 | 33.44 | 33.7 | 34 | 33.2 | +0.18% | 98 | 36,700 | 1,228,340 |
| 2024-03-22 | 33.72 | 33.64 | 34.2 | 33.2 | -1.92% | 232 | 117,800 | 3,962,234 |
| 2024-03-21 | 33.24 | 34.3 | 34.34 | 33.24 | +1.24% | 101 | 60,600 | 2,065,366 |
| 2024-03-20 | 34 | 33.88 | 34.42 | 33.16 | -0.47% | 143 | 48,100 | 1,618,102 |
| 2024-03-19 | 34.62 | 34.04 | 34.64 | 34.04 | -0.99% | 100 | 37,000 | 1,265,918 |
| 2024-03-18 | 35.3 | 34.38 | 35.3 | 34.22 | -1.83% | 127 | 47,400 | 1,639,042 |
| 2024-03-15 | 33.9 | 35.02 | 35.3 | 33.9 | +3.43% | 113 | 98,600 | 3,449,416 |
| 2024-03-14 | 34.96 | 33.86 | 35.14 | 33.82 | -3.04% | 191 | 82,300 | 2,816,254 |
| 2024-03-13 | 35.42 | 34.92 | 35.42 | 34.76 | +0.23% | 87 | 39,000 | 1,365,400 |
| 2024-03-12 | 34.54 | 34.84 | 35.8 | 34.54 | +0.87% | 225 | 137,300 | 4,823,128 |
| 2024-03-11 | 34.36 | 34.54 | 35.96 | 34.36 | +0.41% | 160 | 92,600 | 3,239,848 |
| 2024-03-07 | 34.52 | 34.4 | 34.64 | 34.26 | -0.35% | 70 | 34,400 | 1,186,960 |
| 2024-03-06 | 34.46 | 34.52 | 34.68 | 34.26 | +0.29% | 69 | 18,900 | 651,038 |
| 2024-03-05 | 35 | 34.42 | 35 | 33.16 | -0.64% | 162 | 48,800 | 1,670,036 |
| 2024-03-04 | 35.18 | 34.64 | 35.18 | 34.22 | -0.52% | 118 | 44,200 | 1,537,186 |
| 2024-03-01 | 35.08 | 34.82 | 35.34 | 34.78 | -0.74% | 55 | 29,200 | 1,022,374 |
| 2024-02-29 | 35.38 | 35.08 | 35.38 | 34.36 | -0.90% | 129 | 54,900 | 1,908,892 |
| 2024-02-28 | 34.12 | 35.4 | 36.06 | 34.12 | +1.84% | 181 | 97,500 | 3,452,034 |
| 2024-02-27 | 35.48 | 34.76 | 35.96 | 34.3 | +0.35% | 128 | 45,900 | 1,602,258 |
| 2024-02-26 | 34.06 | 34.64 | 35.5 | 34.06 | +2.91% | 128 | 43,600 | 1,515,116 |
| 2024-02-22 | 32.88 | 33.66 | 35.16 | 32.88 | +2.19% | 287 | 115,500 | 3,963,702 |
| 2024-02-21 | 34.72 | 32.94 | 34.74 | 31.24 | -5.34% | 680 | 331,900 | 10,981,882 |
| 2024-02-20 | 36.06 | 34.8 | 36.06 | 34.12 | -3.06% | 233 | 111,800 | 3,895,894 |
| 2024-02-19 | 35.4 | 35.9 | 37.52 | 35.38 | +1.64% | 224 | 95,800 | 3,468,284 |
| 2024-02-16 | 36.36 | 35.32 | 36.36 | 34.92 | -2.27% | 231 | 109,100 | 3,876,524 |
| 2024-02-15 | 35.58 | 36.14 | 36.6 | 35.46 | +1.57% | 248 | 62,600 | 2,254,644 |
| 2024-02-14 | 35.46 | 35.58 | 36.2 | 35.24 | +0.34% | 179 | 90,100 | 3,233,858 |
| 2024-02-13 | 34.62 | 35.46 | 36 | 34.62 | +2.43% | 225 | 97,500 | 3,458,796 |
| 2024-02-12 | 35.26 | 34.62 | 35.5 | 34 | -1.76% | 316 | 147,300 | 5,088,132 |
| 2024-02-09 | 35.76 | 35.24 | 36.4 | 35.24 | -1.89% | 141 | 27,900 | 999,628 |
| 2024-02-08 | 36.6 | 35.92 | 37.18 | 35.62 | -1.43% | 168 | 52,700 | 1,899,788 |
| 2024-02-07 | 37.38 | 36.44 | 37.68 | 34.8 | -2.10% | 404 | 226,100 | 8,246,150 |
| 2024-02-06 | 37.2 | 37.22 | 37.52 | 36.86 | +0.05% | 110 | 30,800 | 1,144,268 |
| 2024-02-05 | 37.24 | 37.2 | 37.5 | 37 | -0.11% | 111 | 43,400 | 1,614,416 |
| 2024-02-02 | 37.62 | 37.24 | 37.96 | 36.7 | -0.96% | 231 | 63,400 | 2,359,418 |
| 2024-02-01 | 37.74 | 37.6 | 39 | 37.12 | +1.40% | 258 | 104,900 | 3,948,430 |
| 2024-01-31 | 37.54 | 37.08 | 38.42 | 36.88 | -0.80% | 234 | 74,100 | 2,781,084 |
| 2024-01-30 | 35.78 | 37.38 | 38.8 | 35.32 | +5.89% | 583 | 369,100 | 13,576,078 |
| 2024-01-29 | 36.26 | 35.3 | 36.26 | 34.8 | -1.40% | 334 | 174,800 | 6,143,792 |
| 2024-01-26 | 36.1 | 35.8 | 36.88 | 35.72 | -1.38% | 188 | 56,000 | 2,018,968 |
| 2024-01-25 | 36.32 | 36.3 | 37.14 | 35.22 | -0.77% | 319 | 161,800 | 5,806,152 |
| 2024-01-24 | 35.28 | 36.58 | 38.5 | 35.02 | +4.10% | 490 | 256,400 | 9,395,826 |
| 2024-01-23 | 35.6 | 35.14 | 35.8 | 34.68 | -1.13% | 143 | 86,900 | 3,076,186 |
| 2024-01-22 | 35.96 | 35.54 | 36.06 | 35 | +0.17% | 184 | 112,500 | 4,007,028 |
| 2024-01-19 | 35.8 | 35.48 | 36.08 | 34.1 | +1.08% | 191 | 97,000 | 3,372,328 |
| 2024-01-18 | 35.3 | 35.1 | 36.1 | 34.94 | +0.57% | 316 | 148,300 | 5,277,060 |
| 2024-01-17 | 34.94 | 34.9 | 35.36 | 34.4 | +2.35% | 245 | 95,800 | 3,348,534 |
| 2024-01-16 | 34 | 34.1 | 35.26 | 31.74 | +2.22% | 677 | 398,500 | 13,526,202 |
| 2024-01-15 | 33.04 | 33.36 | 33.92 | 32.5 | +0.97% | 370 | 190,200 | 6,328,830 |
| 2024-01-12 | 32.5 | 33.04 | 34.4 | 31.68 | +2.48% | 877 | 324,300 | 10,524,202 |
| 2024-01-11 | 32.78 | 32.24 | 33.88 | 29.18 | -1.10% | 1019 | 631,100 | 20,094,092 |
| 2024-01-10 | 32.02 | 32.6 | 33.7 | 31.6 | +2.13% | 566 | 240,600 | 7,900,012 |
| 2024-01-09 | 31.8 | 31.92 | 31.92 | 30.42 | +0.38% | 480 | 203,000 | 6,329,510 |
| 2024-01-08 | 31.8 | 31.8 | 32.66 | 30.68 | +1.86% | 261 | 151,700 | 4,851,088 |
| 2024-01-05 | 31.78 | 31.22 | 31.8 | 29.9 | -0.45% | 482 | 206,000 | 6,344,238 |
| 2024-01-04 | 30.06 | 31.36 | 31.68 | 30.06 | +4.39% | 238 | 94,000 | 2,921,488 |
| 2024-01-03 | 29 | 30.04 | 30.5 | 28.1 | 0.00% | 143 | 60,200 | 1,800,972 |