Иркут
IRKT
22.98 ₽ -0.09% ↓История котировок IRKT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 26.35 | 27.3 | 27.9 | 26.1 | +4.80% | 9370 | 14,238,300 | 384,701,905 |
| 2024-12-28 | 25.35 | 26.05 | 26.25 | 25.35 | +2.96% | 5181 | 8,450,900 | 218,684,185 |
| 2024-12-27 | 25.25 | 25.3 | 25.8 | 24.9 | +1.00% | 3268 | 4,750,600 | 119,975,660 |
| 2024-12-26 | 25.3 | 25.05 | 25.7 | 24.8 | -0.60% | 4272 | 6,179,300 | 156,126,260 |
| 2024-12-25 | 25.1 | 25.2 | 25.5 | 24.15 | +0.40% | 5953 | 9,258,500 | 230,754,925 |
| 2024-12-24 | 26 | 25.1 | 26 | 24.55 | -3.28% | 4146 | 5,937,400 | 149,465,640 |
| 2024-12-23 | 27.05 | 25.95 | 27.3 | 25.75 | -1.33% | 8220 | 12,985,100 | 343,518,725 |
| 2024-12-20 | 23.4 | 26.3 | 27 | 23.05 | +12.63% | 11823 | 19,923,900 | 502,625,675 |
| 2024-12-19 | 23.45 | 23.35 | 24.25 | 22.95 | +0.21% | 6506 | 9,561,300 | 226,070,100 |
| 2024-12-18 | 22.45 | 23.3 | 23.65 | 22.45 | +3.79% | 3945 | 6,083,900 | 140,675,190 |
| 2024-12-17 | 22.35 | 22.45 | 22.65 | 22.15 | +0.45% | 2636 | 3,547,600 | 79,477,265 |
| 2024-12-16 | 23.2 | 22.35 | 23.35 | 22.2 | -3.46% | 3006 | 4,704,900 | 106,920,590 |
| 2024-12-13 | 23.5 | 23.15 | 23.7 | 23.05 | -1.07% | 2239 | 3,598,500 | 83,880,430 |
| 2024-12-12 | 24.15 | 23.4 | 24.35 | 23.4 | -3.11% | 4748 | 5,415,900 | 129,030,060 |
| 2024-12-11 | 23.6 | 24.15 | 24.35 | 23.5 | +1.68% | 2635 | 4,052,400 | 97,223,675 |
| 2024-12-10 | 24.5 | 23.75 | 24.5 | 23.65 | -2.86% | 4054 | 6,274,100 | 150,441,520 |
| 2024-12-09 | 23.95 | 24.45 | 24.8 | 23.75 | +3.16% | 4782 | 8,023,300 | 194,970,395 |
| 2024-12-06 | 23.8 | 23.7 | 24 | 23.25 | 0.00% | 2622 | 4,557,700 | 108,046,800 |
| 2024-12-05 | 23 | 23.7 | 23.85 | 22.55 | +2.82% | 4910 | 7,590,500 | 176,460,780 |
| 2024-12-04 | 24 | 23.05 | 24.4 | 22.9 | -2.74% | 4941 | 6,614,600 | 156,715,920 |
| 2024-12-03 | 25.05 | 23.7 | 25.55 | 23.4 | -5.58% | 5448 | 8,170,300 | 196,668,750 |
| 2024-12-02 | 24.85 | 25.1 | 25.6 | 24.65 | +1.21% | 3689 | 4,878,300 | 122,661,910 |
| 2024-11-29 | 24.6 | 24.8 | 25.7 | 24.35 | +0.81% | 5091 | 7,319,100 | 182,646,850 |
| 2024-11-28 | 24.4 | 24.6 | 25.4 | 23.55 | +1.03% | 8534 | 12,459,500 | 303,658,540 |
| 2024-11-27 | 23.6 | 24.35 | 24.5 | 21.4 | +3.18% | 17241 | 27,205,800 | 618,019,165 |
| 2024-11-26 | 26.5 | 23.6 | 26.95 | 23.25 | -10.94% | 14799 | 20,968,900 | 514,078,900 |
| 2024-11-25 | 27.7 | 26.5 | 27.95 | 25.85 | -5.69% | 9591 | 12,706,300 | 339,166,275 |
| 2024-11-22 | 29.3 | 28.1 | 29.35 | 27.9 | -4.10% | 5128 | 6,237,900 | 177,393,890 |
| 2024-11-21 | 29.4 | 29.3 | 29.4 | 28.05 | +1.38% | 5104 | 6,845,000 | 196,178,865 |
| 2024-11-20 | 28.9 | 28.9 | 29.55 | 28.1 | +0.87% | 5555 | 8,244,200 | 237,992,650 |
| 2024-11-19 | 30.7 | 28.65 | 30.75 | 27.9 | -6.22% | 10853 | 13,558,000 | 395,974,455 |
| 2024-11-18 | 30.8 | 30.55 | 31.25 | 30.3 | -3.02% | 4717 | 5,170,500 | 159,777,170 |
| 2024-11-15 | 30.7 | 31.5 | 31.65 | 30.25 | +2.77% | 3824 | 4,594,100 | 142,124,815 |
| 2024-11-14 | 31 | 30.65 | 31.35 | 30.3 | -1.61% | 4088 | 4,348,300 | 133,734,735 |
| 2024-11-13 | 32.05 | 31.15 | 32.55 | 31 | -2.81% | 6908 | 10,741,500 | 341,812,260 |
| 2024-11-12 | 32.2 | 32.05 | 33.7 | 31.7 | -0.47% | 14175 | 22,081,800 | 723,341,685 |
| 2024-11-11 | 31.1 | 32.2 | 32.65 | 30.8 | +5.06% | 13800 | 20,317,300 | 647,304,800 |
| 2024-11-08 | 30.45 | 30.65 | 30.65 | 29.55 | +1.66% | 8249 | 11,669,000 | 351,090,155 |
| 2024-11-07 | 29.8 | 30.15 | 30.3 | 28.75 | +1.34% | 5411 | 8,999,800 | 265,249,310 |
| 2024-11-06 | 29.5 | 29.75 | 30.7 | 29 | +2.41% | 11455 | 18,008,200 | 537,218,930 |
| 2024-11-05 | 29.15 | 29.05 | 29.5 | 28.5 | +0.52% | 4109 | 5,931,700 | 171,881,290 |
| 2024-11-02 | 29.9 | 28.9 | 30.2 | 28.25 | -2.53% | 5724 | 8,042,700 | 235,419,130 |
| 2024-11-01 | 28.6 | 29.65 | 29.75 | 27.7 | +4.40% | 7233 | 11,969,200 | 345,718,075 |
| 2024-10-31 | 28.1 | 28.4 | 28.75 | 27.5 | +0.71% | 4325 | 5,388,500 | 152,044,900 |
| 2024-10-30 | 28.5 | 28.2 | 29.75 | 28.1 | -0.35% | 11868 | 17,885,100 | 518,037,765 |
| 2024-10-29 | 28 | 28.3 | 28.85 | 27.15 | +1.43% | 7924 | 11,592,200 | 323,262,910 |
| 2024-10-28 | 28.3 | 27.9 | 28.8 | 26.6 | -3.63% | 17635 | 25,680,800 | 705,267,480 |
| 2024-10-25 | 30.6 | 28.95 | 30.8 | 28.35 | -4.93% | 12761 | 19,719,500 | 582,322,915 |
| 2024-10-24 | 30.25 | 30.45 | 31.25 | 30.05 | +1.16% | 7808 | 11,661,000 | 357,668,325 |
| 2024-10-23 | 31.15 | 30.1 | 31.5 | 29.55 | -3.06% | 11947 | 14,974,800 | 454,703,620 |
| 2024-10-22 | 30.65 | 31.05 | 32.1 | 30.45 | +0.81% | 20224 | 27,547,100 | 863,391,905 |
| 2024-10-21 | 38.6 | 30.8 | 38.85 | 30.25 | -18.95% | 67391 | 79,776,400 | 2,644,505,405 |
| 2024-10-18 | 37.95 | 38 | 40.9 | 37.15 | -0.13% | 25109 | 25,926,200 | 1,010,604,060 |
| 2024-10-17 | 42.7 | 38.05 | 42.7 | 37.85 | -10.68% | 21276 | 19,800,100 | 791,540,840 |
| 2024-10-16 | 43.55 | 42.6 | 43.65 | 42.1 | -1.84% | 6514 | 8,095,800 | 347,146,190 |
| 2024-10-15 | 43.65 | 43.4 | 43.8 | 43.15 | -0.34% | 4869 | 7,070,700 | 307,291,985 |
| 2024-10-14 | 43.95 | 43.55 | 44 | 42.65 | -1.36% | 9681 | 13,716,700 | 596,129,515 |
| 2024-10-11 | 46.5 | 44.15 | 46.9 | 44.1 | -4.95% | 7989 | 7,084,900 | 318,400,950 |
| 2024-10-10 | 47.65 | 46.45 | 47.95 | 46.3 | -2.11% | 4128 | 3,587,200 | 167,917,140 |
| 2024-10-09 | 47.25 | 47.45 | 48.8 | 46.2 | +0.96% | 15440 | 15,682,300 | 744,322,725 |
| 2024-10-08 | 46.8 | 47 | 47.4 | 45.85 | +0.97% | 18075 | 21,524,200 | 1,008,573,440 |
| 2024-10-07 | 47.9 | 46.55 | 48.65 | 46.1 | -2.62% | 5246 | 4,605,500 | 216,356,670 |
| 2024-10-04 | 49 | 47.8 | 49 | 47.55 | -2.25% | 5726 | 3,952,300 | 190,413,735 |
| 2024-10-03 | 49.65 | 48.9 | 50.85 | 48.05 | -3.07% | 8459 | 8,411,300 | 410,870,080 |
| 2024-10-02 | 51.8 | 50.45 | 53 | 49.7 | -2.61% | 3303 | 1,916,500 | 98,124,490 |
| 2024-10-01 | 53.95 | 51.8 | 54.1 | 51.6 | -4.07% | 3316 | 2,003,900 | 105,794,790 |
| 2024-09-30 | 55.6 | 54 | 56.45 | 54 | -1.82% | 3005 | 1,271,900 | 70,360,180 |
| 2024-09-27 | 55 | 55 | 56.1 | 54.5 | +0.18% | 2271 | 1,570,000 | 86,994,005 |
| 2024-09-26 | 55.9 | 54.9 | 56.5 | 54.3 | -1.79% | 2599 | 1,511,400 | 83,312,280 |
| 2024-09-25 | 54.95 | 55.9 | 60.55 | 54.05 | +1.91% | 12705 | 8,469,100 | 483,472,610 |
| 2024-09-24 | 56.9 | 54.85 | 56.9 | 53.3 | -2.49% | 4770 | 3,396,900 | 186,605,260 |
| 2024-09-23 | 53.8 | 56.25 | 56.35 | 53.75 | +5.34% | 5493 | 3,361,100 | 186,087,875 |
| 2024-09-20 | 51.5 | 53.4 | 54.45 | 51 | +3.89% | 6286 | 4,593,800 | 243,866,805 |
| 2024-09-19 | 51.75 | 51.4 | 52.6 | 50.25 | -0.48% | 5185 | 3,909,900 | 201,044,890 |
| 2024-09-18 | 48.5 | 51.65 | 52.75 | 47.75 | +6.71% | 11775 | 8,219,800 | 415,432,070 |
| 2024-09-17 | 48.7 | 48.4 | 48.85 | 46.8 | -0.41% | 3319 | 2,097,900 | 100,412,750 |
| 2024-09-16 | 47.3 | 48.6 | 49.95 | 46.3 | +5.65% | 8937 | 6,663,400 | 321,503,055 |
| 2024-09-13 | 45 | 46 | 46.25 | 44 | +1.88% | 3031 | 1,906,100 | 86,028,045 |
| 2024-09-12 | 43.6 | 45.15 | 47.7 | 43.6 | +3.44% | 13220 | 8,882,000 | 409,673,820 |
| 2024-09-11 | 45 | 43.65 | 45.55 | 43.5 | -3.32% | 1391 | 781,300 | 34,905,635 |
| 2024-09-10 | 46.7 | 45.15 | 46.7 | 44.8 | -2.27% | 1770 | 973,600 | 44,338,595 |
| 2024-09-09 | 45.4 | 46.2 | 46.35 | 45.3 | +2.21% | 2063 | 1,194,800 | 54,830,530 |
| 2024-09-06 | 44.4 | 45.2 | 46 | 44.2 | +2.49% | 3211 | 2,164,000 | 97,657,400 |
| 2024-09-05 | 47.5 | 44.1 | 47.5 | 43.55 | -4.55% | 5527 | 3,485,400 | 158,666,665 |
| 2024-09-04 | 43.85 | 46.2 | 46.95 | 43.35 | +6.82% | 8982 | 6,391,300 | 288,896,455 |
| 2024-09-03 | 43.9 | 43.25 | 45 | 42 | -0.92% | 3737 | 2,544,900 | 110,231,400 |
| 2024-09-02 | 46.05 | 43.65 | 46.1 | 41.85 | -6.13% | 5886 | 3,414,200 | 147,783,195 |
| 2024-08-30 | 49.05 | 46.5 | 49.05 | 46.2 | -4.91% | 2413 | 1,158,000 | 54,639,195 |
| 2024-08-29 | 49.05 | 48.9 | 49.4 | 47.15 | -0.41% | 2395 | 1,283,600 | 61,846,970 |
| 2024-08-28 | 49.7 | 49.1 | 49.7 | 48 | -0.61% | 1673 | 924,500 | 45,089,095 |
| 2024-08-27 | 51.4 | 49.4 | 51.85 | 49.1 | -3.42% | 1851 | 982,900 | 49,522,170 |
| 2024-08-26 | 51 | 51.15 | 52.05 | 49.7 | +2.10% | 2353 | 1,459,100 | 73,851,885 |
| 2024-08-23 | 50.2 | 50.1 | 50.65 | 47.8 | -0.60% | 3295 | 1,673,600 | 82,145,635 |
| 2024-08-22 | 53.95 | 50.4 | 53.95 | 50.25 | -4.82% | 2870 | 1,713,000 | 88,793,975 |
| 2024-08-21 | 53 | 52.95 | 53.35 | 52.25 | 0.00% | 1156 | 596,800 | 31,474,185 |
| 2024-08-20 | 53.35 | 52.95 | 54.1 | 52.35 | -0.75% | 1857 | 854,600 | 45,505,465 |
| 2024-08-19 | 52.85 | 53.35 | 54.95 | 52.25 | +1.23% | 2420 | 1,199,300 | 64,012,980 |
| 2024-08-16 | 53.75 | 52.7 | 54.4 | 52.65 | -1.95% | 1724 | 689,700 | 36,968,060 |
| 2024-08-15 | 54.6 | 53.75 | 55.95 | 53.5 | -2.18% | 2000 | 963,400 | 52,574,410 |
| 2024-08-14 | 56.5 | 54.95 | 57.45 | 54.3 | -1.88% | 3959 | 1,934,600 | 108,187,530 |
| 2024-08-13 | 53.7 | 56 | 56.05 | 53.65 | +5.26% | 3315 | 1,886,200 | 103,297,965 |
| 2024-08-12 | 53.05 | 53.2 | 54.2 | 51.45 | +0.38% | 2441 | 1,218,600 | 64,271,385 |
| 2024-08-09 | 52.5 | 53 | 53.7 | 52.1 | +0.86% | 2121 | 1,067,000 | 56,540,760 |
| 2024-08-08 | 52.75 | 52.55 | 54.7 | 51.95 | 0.00% | 4519 | 2,706,800 | 144,886,105 |
| 2024-08-07 | 51.4 | 52.55 | 53.7 | 50.5 | +2.64% | 3443 | 2,233,400 | 116,876,090 |
| 2024-08-06 | 51 | 51.2 | 51.95 | 50.45 | +1.39% | 1292 | 621,700 | 31,839,230 |
| 2024-08-05 | 51.7 | 50.5 | 51.85 | 50 | -3.81% | 2708 | 1,370,400 | 69,432,135 |
| 2024-08-02 | 53.2 | 52.5 | 53.35 | 52.2 | -1.32% | 1233 | 496,600 | 26,151,870 |
| 2024-08-01 | 53.75 | 53.2 | 54.85 | 52.8 | -1.02% | 1254 | 534,900 | 28,822,235 |
| 2024-07-31 | 52.75 | 53.75 | 54.15 | 52.75 | +1.90% | 1732 | 684,100 | 36,493,995 |
| 2024-07-30 | 52 | 52.75 | 53.35 | 51.7 | +1.44% | 1524 | 605,000 | 31,956,205 |
| 2024-07-29 | 54.5 | 52 | 54.6 | 51.6 | -6.05% | 3006 | 1,464,600 | 77,440,680 |
| 2024-07-26 | 56.85 | 55.35 | 57.8 | 54.25 | -2.12% | 4564 | 2,249,100 | 126,439,480 |
| 2024-07-25 | 56.65 | 56.55 | 57.95 | 55 | +0.71% | 3399 | 1,681,200 | 95,215,570 |
| 2024-07-24 | 57.15 | 56.15 | 57.7 | 56 | -1.14% | 3862 | 1,977,200 | 111,956,880 |
| 2024-07-23 | 54.3 | 56.8 | 58.15 | 53.1 | +4.80% | 7562 | 4,741,300 | 265,520,060 |
| 2024-07-22 | 55.2 | 54.2 | 55.95 | 53.55 | -1.45% | 3784 | 1,942,300 | 105,622,065 |
| 2024-07-19 | 51.55 | 55 | 55.5 | 51.05 | +6.69% | 5706 | 3,436,800 | 184,517,895 |
| 2024-07-18 | 50.45 | 51.55 | 52 | 49.45 | +2.18% | 2048 | 944,800 | 47,869,970 |
| 2024-07-17 | 51.4 | 50.45 | 52.25 | 50.25 | -1.46% | 2270 | 1,350,900 | 69,163,760 |
| 2024-07-16 | 50.05 | 51.2 | 51.95 | 47.8 | +2.61% | 3684 | 1,966,600 | 97,892,505 |
| 2024-07-15 | 51.2 | 49.9 | 51.95 | 49.3 | -2.35% | 1678 | 850,100 | 42,673,710 |
| 2024-07-12 | 52.3 | 51.1 | 53 | 49.45 | -2.29% | 3100 | 1,721,100 | 87,909,290 |
| 2024-07-11 | 48 | 52.3 | 52.75 | 47.05 | +8.51% | 5113 | 3,118,900 | 158,728,850 |
| 2024-07-10 | 53.15 | 48.2 | 53.7 | 47.05 | -9.14% | 6086 | 3,562,900 | 177,690,425 |
| 2024-07-09 | 57.4 | 53.05 | 57.4 | 52.2 | -7.01% | 3373 | 1,770,500 | 96,640,535 |
| 2024-07-08 | 57.2 | 57.05 | 58.6 | 57.05 | -0.17% | 1744 | 861,800 | 49,768,520 |
| 2024-07-05 | 57.2 | 57.15 | 57.95 | 56.05 | -0.26% | 1532 | 779,900 | 44,532,045 |
| 2024-07-04 | 59.65 | 57.3 | 59.7 | 57.25 | -4.02% | 2303 | 1,020,900 | 59,802,365 |
| 2024-07-03 | 60.45 | 59.7 | 60.45 | 59.5 | -0.50% | 1273 | 579,800 | 34,625,445 |
| 2024-07-02 | 60.8 | 60 | 61.9 | 59.75 | -0.33% | 2756 | 1,423,500 | 86,237,735 |
| 2024-07-01 | 59.45 | 60.2 | 61.65 | 58.8 | +1.69% | 5060 | 2,849,000 | 172,175,385 |
| 2024-06-28 | 59.95 | 59.2 | 60.3 | 58.75 | -1.25% | 1269 | 652,500 | 38,828,385 |
| 2024-06-27 | 60.2 | 59.95 | 60.55 | 59.2 | -0.25% | 1064 | 598,900 | 35,918,795 |
| 2024-06-26 | 60.85 | 60.1 | 61.35 | 59.8 | -0.66% | 1624 | 716,100 | 43,370,455 |
| 2024-06-25 | 59.6 | 60.5 | 61.6 | 59 | +1.60% | 2782 | 1,434,500 | 86,562,680 |
| 2024-06-24 | 60.75 | 59.55 | 62 | 59.55 | -1.33% | 1745 | 843,300 | 51,229,480 |
| 2024-06-21 | 62.05 | 60.35 | 62.6 | 60.05 | -2.50% | 1671 | 850,700 | 51,908,485 |
| 2024-06-20 | 60.7 | 61.9 | 62.95 | 59.2 | +2.31% | 4281 | 2,379,300 | 145,715,765 |
| 2024-06-19 | 62.75 | 60.5 | 63.15 | 58.7 | -2.97% | 3974 | 1,976,800 | 120,457,700 |
| 2024-06-18 | 65.1 | 62.35 | 65.85 | 60.75 | -3.71% | 4871 | 2,250,100 | 141,490,835 |
| 2024-06-17 | 63.45 | 64.75 | 67.25 | 63.45 | +2.29% | 9113 | 5,020,100 | 329,532,215 |
| 2024-06-14 | 64.4 | 63.3 | 65.05 | 63.1 | -1.71% | 2628 | 1,094,300 | 69,961,365 |
| 2024-06-13 | 57.55 | 64.4 | 65.45 | 53.6 | +3.95% | 7865 | 3,811,800 | 235,681,665 |
| 2024-06-11 | 64.5 | 61.95 | 64.5 | 60.7 | -3.80% | 5887 | 3,013,600 | 187,676,150 |
| 2024-06-10 | 68 | 64.4 | 69.5 | 62.3 | -3.88% | 14657 | 8,465,500 | 561,835,070 |
| 2024-06-07 | 59.65 | 67 | 69.55 | 59.65 | +12.79% | 33723 | 20,953,400 | 1,371,323,020 |
| 2024-06-06 | 58 | 59.4 | 60 | 57.6 | +2.33% | 2530 | 1,158,900 | 67,892,270 |
| 2024-06-05 | 60.05 | 58.05 | 61.85 | 57.35 | -2.93% | 4687 | 2,350,000 | 140,689,410 |
| 2024-06-04 | 58 | 59.8 | 61 | 56 | +3.46% | 6939 | 3,515,400 | 204,889,100 |
| 2024-06-03 | 52.55 | 57.8 | 57.85 | 50 | +10.73% | 9122 | 4,742,000 | 254,133,245 |
| 2024-05-31 | 55.95 | 52.2 | 56.3 | 50.1 | -6.70% | 7586 | 3,666,100 | 193,650,510 |
| 2024-05-30 | 59.9 | 55.95 | 60.35 | 55.6 | -6.05% | 3216 | 1,355,300 | 78,466,925 |
| 2024-05-29 | 58.6 | 59.55 | 59.85 | 57 | +1.45% | 3603 | 1,813,100 | 106,309,510 |
| 2024-05-28 | 60 | 58.7 | 61.75 | 58.1 | -1.34% | 5397 | 2,709,900 | 161,035,920 |
| 2024-05-27 | 60.5 | 59.5 | 62.85 | 58.2 | -1.49% | 6504 | 3,109,400 | 187,021,535 |
| 2024-05-24 | 64.05 | 60.4 | 64.25 | 60 | -5.48% | 3341 | 1,368,600 | 85,262,130 |
| 2024-05-23 | 65.3 | 63.9 | 65.7 | 63.5 | -2.44% | 2205 | 951,600 | 61,164,090 |
| 2024-05-22 | 63.1 | 65.5 | 65.6 | 63.05 | +3.89% | 4002 | 1,868,200 | 120,575,775 |
| 2024-05-21 | 66.3 | 63.05 | 66.3 | 62.6 | -4.47% | 5911 | 2,547,100 | 162,619,840 |
| 2024-05-20 | 69.8 | 66 | 70.2 | 65.05 | -5.38% | 16034 | 7,792,900 | 518,829,260 |
| 2024-05-17 | 70.25 | 69.75 | 70.65 | 69 | -0.71% | 3217 | 1,676,900 | 117,035,690 |
| 2024-05-16 | 70.5 | 70.25 | 70.95 | 69.9 | +0.14% | 1380 | 513,700 | 36,117,225 |
| 2024-05-15 | 71.55 | 70.15 | 71.55 | 69.7 | -1.34% | 2395 | 1,063,000 | 75,019,660 |
| 2024-05-14 | 72.25 | 71.1 | 72.25 | 70.35 | -1.59% | 2952 | 1,401,500 | 99,672,810 |
| 2024-05-13 | 70.55 | 72.25 | 72.55 | 70.55 | +2.48% | 4395 | 2,322,000 | 166,636,050 |
| 2024-05-10 | 71.35 | 70.5 | 71.65 | 70.1 | -1.19% | 1828 | 748,800 | 52,905,785 |
| 2024-05-08 | 72.65 | 71.35 | 73.9 | 70.2 | -1.45% | 8258 | 4,186,300 | 301,431,005 |
| 2024-05-07 | 69.35 | 72.4 | 73.2 | 68.85 | +5.31% | 5436 | 2,679,100 | 191,037,305 |
| 2024-05-06 | 69.85 | 68.75 | 70.25 | 68.75 | -0.94% | 2870 | 1,468,300 | 102,331,400 |
| 2024-05-03 | 70.4 | 69.4 | 70.6 | 69.3 | -1.42% | 3666 | 2,274,500 | 159,138,400 |
| 2024-05-02 | 71.25 | 70.4 | 71.85 | 69.2 | -1.19% | 7517 | 3,996,800 | 281,131,570 |
| 2024-04-30 | 72.8 | 71.25 | 72.9 | 71 | -1.86% | 3778 | 1,937,600 | 138,849,555 |
| 2024-04-29 | 70.85 | 72.6 | 73.95 | 70.45 | +3.20% | 10141 | 5,950,200 | 432,284,105 |
| 2024-04-27 | 70 | 70.35 | 71.95 | 68.4 | +0.50% | 8996 | 4,777,000 | 336,971,290 |
| 2024-04-26 | 68.3 | 70 | 70.25 | 68.3 | +2.49% | 4139 | 2,340,600 | 162,711,530 |
| 2024-04-25 | 68.7 | 68.3 | 68.75 | 67.85 | -0.58% | 1418 | 574,200 | 39,163,525 |
| 2024-04-24 | 69 | 68.7 | 69.35 | 67.55 | -0.29% | 3337 | 1,512,700 | 103,211,825 |
| 2024-04-23 | 70.7 | 68.9 | 70.7 | 68.05 | -2.13% | 5085 | 3,027,700 | 209,724,040 |
| 2024-04-22 | 71.6 | 70.4 | 71.8 | 68.9 | -1.47% | 4537 | 2,137,500 | 150,618,510 |
| 2024-04-19 | 71.9 | 71.45 | 72 | 71 | -0.28% | 2474 | 1,179,800 | 84,232,755 |
| 2024-04-18 | 72 | 71.65 | 72.9 | 71 | -0.28% | 3211 | 2,012,100 | 144,413,810 |
| 2024-04-17 | 71.1 | 71.85 | 73 | 70.9 | +1.05% | 5057 | 3,028,300 | 218,249,935 |
| 2024-04-16 | 72.2 | 71.1 | 72.2 | 70.55 | -1.46% | 3917 | 1,595,100 | 113,853,640 |
| 2024-04-15 | 72.4 | 72.15 | 73.15 | 71.55 | -1.43% | 5210 | 2,690,400 | 194,149,685 |
| 2024-04-12 | 74.15 | 73.2 | 74.5 | 72.8 | -1.08% | 3150 | 1,405,900 | 103,460,705 |
| 2024-04-11 | 75.4 | 74 | 75.4 | 73.1 | -1.20% | 3113 | 1,350,900 | 99,995,005 |
| 2024-04-10 | 74.05 | 74.9 | 75.35 | 72.75 | +1.63% | 4343 | 1,936,200 | 143,919,220 |
| 2024-04-09 | 75.95 | 73.7 | 76.85 | 72.6 | -2.83% | 7673 | 4,162,300 | 309,749,275 |
| 2024-04-08 | 76.95 | 75.85 | 77.5 | 75.35 | -0.98% | 4756 | 2,508,500 | 191,620,075 |
| 2024-04-05 | 76.35 | 76.6 | 77.75 | 75.1 | +0.46% | 7068 | 3,690,100 | 281,645,835 |
| 2024-04-04 | 74.55 | 76.25 | 78.5 | 73.65 | +3.46% | 27882 | 17,659,900 | 1,356,232,060 |
| 2024-04-03 | 74.3 | 73.7 | 74.4 | 72.55 | -0.20% | 3743 | 1,783,300 | 130,773,045 |
| 2024-04-02 | 75 | 73.85 | 75.6 | 73.35 | -1.34% | 6126 | 3,580,900 | 266,235,520 |
| 2024-04-01 | 71.65 | 74.85 | 74.95 | 71.5 | +5.20% | 7860 | 4,613,900 | 338,347,790 |
| 2024-03-29 | 72.75 | 71.15 | 72.75 | 70.1 | -1.79% | 4812 | 2,224,100 | 159,221,150 |
| 2024-03-28 | 73.75 | 72.45 | 73.9 | 72.15 | -1.43% | 2742 | 1,321,100 | 96,122,510 |
| 2024-03-27 | 73.75 | 73.5 | 73.75 | 72.15 | +0.89% | 4280 | 2,422,700 | 176,033,560 |
| 2024-03-26 | 75.65 | 72.85 | 76.5 | 72.05 | -3.45% | 12298 | 6,839,700 | 503,686,880 |
| 2024-03-25 | 69.3 | 75.45 | 76 | 69 | +9.51% | 28901 | 19,459,400 | 1,422,815,045 |
| 2024-03-22 | 68 | 68.9 | 70.9 | 67.05 | +2.38% | 14000 | 8,591,500 | 594,549,495 |
| 2024-03-21 | 67.75 | 67.3 | 68.05 | 66.2 | -0.07% | 5240 | 3,236,300 | 217,790,715 |
| 2024-03-20 | 68.3 | 67.35 | 69.05 | 66.65 | -1.25% | 5020 | 2,468,900 | 166,516,705 |
| 2024-03-19 | 70 | 68.2 | 70.95 | 67.6 | -2.29% | 7693 | 4,369,400 | 303,067,850 |
| 2024-03-18 | 70.5 | 69.8 | 71 | 69.5 | -0.29% | 4486 | 2,614,500 | 184,036,320 |
| 2024-03-15 | 70.55 | 70 | 71.2 | 69.65 | +0.07% | 3406 | 2,151,400 | 151,337,135 |
| 2024-03-14 | 73.15 | 69.95 | 73.15 | 69.55 | -4.05% | 6573 | 3,401,800 | 241,234,870 |
| 2024-03-13 | 73 | 72.9 | 73.6 | 72.25 | +0.07% | 2309 | 1,515,600 | 110,754,395 |
| 2024-03-12 | 73.05 | 72.85 | 74 | 72.65 | -0.07% | 2714 | 1,717,200 | 125,673,265 |
| 2024-03-11 | 74.1 | 72.9 | 74.85 | 72.45 | -1.29% | 3291 | 1,488,300 | 109,259,995 |
| 2024-03-07 | 74.55 | 73.85 | 75.25 | 73.55 | -0.34% | 3986 | 1,630,400 | 121,240,175 |
| 2024-03-06 | 74 | 74.1 | 75.7 | 73.9 | +0.75% | 5566 | 2,728,100 | 203,850,440 |
| 2024-03-05 | 73.8 | 73.55 | 76.8 | 72.95 | +0.89% | 14292 | 9,025,500 | 680,014,975 |
| 2024-03-04 | 75 | 72.9 | 75.4 | 72.75 | -2.61% | 6515 | 2,873,300 | 211,455,220 |
| 2024-03-01 | 77 | 74.85 | 77.75 | 73.55 | -3.85% | 9112 | 4,741,100 | 355,989,505 |
| 2024-02-29 | 81.5 | 77.85 | 82 | 77.15 | -3.59% | 7076 | 3,478,200 | 278,967,340 |
| 2024-02-28 | 79.85 | 80.75 | 82.5 | 79.85 | +0.56% | 3869 | 2,199,700 | 178,888,295 |
| 2024-02-27 | 80.8 | 80.3 | 81.95 | 78.7 | -0.62% | 2119 | 940,000 | 75,429,570 |
| 2024-02-26 | 80.2 | 80.8 | 82.45 | 79.8 | +2.67% | 3595 | 1,786,800 | 145,239,015 |
| 2024-02-22 | 78.2 | 78.7 | 81.5 | 77.9 | +1.09% | 4290 | 2,031,600 | 162,161,150 |
| 2024-02-21 | 80 | 77.85 | 82.5 | 74.8 | -4.24% | 10723 | 5,643,700 | 444,518,775 |
| 2024-02-20 | 85.75 | 81.3 | 85.8 | 81.2 | -5.19% | 5292 | 2,263,700 | 187,987,425 |
| 2024-02-19 | 85.7 | 85.75 | 86.85 | 85.05 | +0.29% | 2238 | 991,700 | 85,095,850 |
| 2024-02-16 | 88.5 | 85.5 | 88.9 | 85.2 | -3.12% | 4523 | 1,987,600 | 171,906,470 |
| 2024-02-15 | 86.8 | 88.25 | 89.85 | 84.3 | +1.44% | 8053 | 3,714,000 | 324,431,500 |
| 2024-02-14 | 90.3 | 87 | 90.3 | 87 | -2.68% | 3159 | 1,503,100 | 133,009,515 |
| 2024-02-13 | 88.65 | 89.4 | 90.6 | 88.1 | +1.53% | 4005 | 1,800,400 | 161,333,710 |
| 2024-02-12 | 88.7 | 88.05 | 89.85 | 86.8 | -1.23% | 4013 | 1,744,500 | 153,613,150 |
| 2024-02-09 | 90.3 | 89.15 | 91.6 | 88.25 | -1.33% | 5581 | 2,617,600 | 235,559,855 |
| 2024-02-08 | 93.3 | 90.35 | 93.3 | 90.1 | -2.64% | 4937 | 2,494,000 | 228,485,000 |
| 2024-02-07 | 94.95 | 92.8 | 95.65 | 92.4 | -2.01% | 9433 | 5,375,000 | 505,057,465 |
| 2024-02-06 | 92.5 | 94.7 | 94.85 | 91.8 | +3.33% | 11878 | 7,260,300 | 681,634,515 |
| 2024-02-05 | 92.25 | 91.65 | 93.35 | 89.6 | -0.54% | 4669 | 2,356,100 | 215,973,880 |
| 2024-02-02 | 95.55 | 92.15 | 96.8 | 91.8 | +0.60% | 17061 | 9,852,400 | 926,329,970 |
| 2024-02-01 | 89.35 | 91.6 | 92.5 | 88.6 | +2.58% | 8982 | 5,503,600 | 502,045,960 |
| 2024-01-31 | 89.55 | 89.3 | 90 | 88.4 | -0.11% | 1618 | 724,600 | 64,659,890 |
| 2024-01-30 | 90.7 | 89.4 | 90.75 | 87.6 | -1.32% | 2445 | 1,163,100 | 103,967,865 |
| 2024-01-29 | 89.3 | 90.6 | 91 | 88.75 | +2.08% | 3078 | 1,529,800 | 137,984,475 |
| 2024-01-26 | 90.25 | 88.75 | 90.3 | 86.1 | -1.00% | 3202 | 1,573,400 | 139,466,305 |
| 2024-01-25 | 91.5 | 89.65 | 91.55 | 88.55 | -1.65% | 2683 | 1,235,900 | 111,273,690 |
| 2024-01-24 | 90.85 | 91.15 | 93.3 | 90.25 | +0.39% | 9121 | 5,976,700 | 550,008,500 |
| 2024-01-23 | 91.2 | 90.8 | 92.1 | 89.6 | -0.33% | 4937 | 2,895,000 | 263,232,795 |
| 2024-01-22 | 88.6 | 91.1 | 92.1 | 87.75 | +3.94% | 7113 | 4,310,700 | 391,337,105 |
| 2024-01-19 | 91 | 87.65 | 91 | 85.5 | -2.12% | 6376 | 3,348,000 | 294,713,125 |
| 2024-01-18 | 91.4 | 89.55 | 92.4 | 89.15 | -2.02% | 4117 | 2,134,000 | 193,000,785 |
| 2024-01-17 | 92.7 | 91.4 | 93.9 | 90.4 | -1.08% | 4984 | 2,599,000 | 239,302,080 |
| 2024-01-16 | 91.05 | 92.4 | 94.8 | 88.75 | +1.71% | 13366 | 7,763,600 | 718,542,600 |
| 2024-01-15 | 91.75 | 90.85 | 91.95 | 89.65 | +1.00% | 6164 | 4,046,100 | 367,059,250 |
| 2024-01-12 | 88.65 | 89.95 | 94.35 | 88.65 | +1.47% | 19807 | 12,559,700 | 1,151,789,385 |
| 2024-01-11 | 84.75 | 88.65 | 92.45 | 81.5 | +4.66% | 29186 | 19,730,900 | 1,752,005,880 |
| 2024-01-10 | 86.95 | 84.7 | 87.2 | 82.7 | -2.48% | 7083 | 3,426,000 | 291,479,785 |
| 2024-01-09 | 88.1 | 86.85 | 89.7 | 85.35 | -0.74% | 7647 | 4,815,500 | 420,312,670 |
| 2024-01-08 | 85.45 | 87.5 | 89.35 | 84.5 | +4.85% | 17749 | 11,103,900 | 974,596,465 |
| 2024-01-05 | 86.25 | 83.45 | 92.1 | 82.85 | -2.34% | 48445 | 28,254,100 | 2,467,245,840 |
| 2024-01-04 | 71.2 | 85.45 | 85.45 | 70.75 | +21.55% | 38018 | 24,393,200 | 1,961,515,655 |
| 2024-01-03 | 63 | 70.3 | 70.3 | 62.8 | 0.00% | 10759 | 6,514,800 | 439,311,905 |