Казаньоргсинтез (Органический синтез)
KZOSP
14.83 ₽ +1.37% ↑История котировок KZOSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 20.07 | 20.41 | 20.86 | 20.07 | +0.89% | 768 | 202,250 | 4,151,377 |
| 2024-12-28 | 19.9 | 20.23 | 20.47 | 19.87 | +1.56% | 819 | 368,300 | 7,445,866 |
| 2024-12-27 | 20.39 | 19.92 | 20.65 | 19.56 | -2.31% | 1252 | 525,560 | 10,482,188 |
| 2024-12-26 | 19.18 | 20.39 | 21 | 19.18 | +6.31% | 2675 | 1,221,990 | 24,725,348 |
| 2024-12-25 | 19.4 | 19.18 | 19.49 | 19 | -2.29% | 946 | 295,750 | 5,675,692 |
| 2024-12-24 | 19.23 | 19.63 | 20.53 | 19.23 | +0.36% | 1092 | 1,286,030 | 25,324,919 |
| 2024-12-23 | 19.54 | 19.56 | 20.16 | 18.55 | +0.10% | 1776 | 1,630,780 | 30,961,267 |
| 2024-12-20 | 18.37 | 19.54 | 19.56 | 18.08 | +6.37% | 1022 | 253,210 | 4,839,176 |
| 2024-12-19 | 18.15 | 18.37 | 18.37 | 17.58 | +0.88% | 796 | 288,060 | 5,176,454 |
| 2024-12-18 | 17.38 | 18.21 | 18.22 | 17.25 | +4.72% | 574 | 287,160 | 5,089,698 |
| 2024-12-17 | 17.3 | 17.39 | 17.63 | 17.26 | +0.52% | 399 | 121,100 | 2,107,830 |
| 2024-12-16 | 18.31 | 17.3 | 18.33 | 17.1 | -4.68% | 996 | 189,210 | 3,326,545 |
| 2024-12-13 | 18.27 | 18.15 | 18.27 | 17.82 | -0.33% | 529 | 92,210 | 1,668,487 |
| 2024-12-12 | 18.41 | 18.21 | 18.58 | 18.17 | -1.03% | 399 | 111,200 | 2,037,149 |
| 2024-12-11 | 18.68 | 18.4 | 18.7 | 18.38 | -0.43% | 309 | 112,520 | 2,083,574 |
| 2024-12-10 | 18.83 | 18.48 | 18.83 | 18.35 | -1.18% | 498 | 154,660 | 2,860,946 |
| 2024-12-09 | 18.96 | 18.7 | 19 | 18.46 | -1.06% | 831 | 231,070 | 4,320,709 |
| 2024-12-06 | 19.43 | 18.9 | 20.2 | 18.5 | -2.78% | 1290 | 493,880 | 9,445,796 |
| 2024-12-05 | 18.83 | 19.44 | 20.36 | 18.83 | +3.29% | 1141 | 442,670 | 8,694,525 |
| 2024-12-04 | 19.91 | 18.82 | 19.91 | 18.8 | -4.13% | 386 | 171,100 | 3,312,580 |
| 2024-12-03 | 20.25 | 19.63 | 20.25 | 19.3 | -3.11% | 539 | 190,600 | 3,783,613 |
| 2024-12-02 | 19.86 | 20.26 | 20.38 | 19.85 | +3.16% | 661 | 517,010 | 10,438,153 |
| 2024-11-29 | 19.6 | 19.64 | 19.88 | 19.5 | +0.20% | 299 | 54,800 | 1,079,274 |
| 2024-11-28 | 19.5 | 19.6 | 19.82 | 19.1 | +3.05% | 642 | 172,440 | 3,387,182 |
| 2024-11-27 | 19.13 | 19.02 | 19.34 | 18.34 | +0.53% | 661 | 205,980 | 3,896,244 |
| 2024-11-26 | 19.5 | 18.92 | 19.8 | 18.33 | -1.41% | 1397 | 478,150 | 9,189,894 |
| 2024-11-25 | 18.5 | 19.19 | 19.46 | 18.11 | +3.73% | 1414 | 631,930 | 11,880,975 |
| 2024-11-22 | 18.61 | 18.5 | 18.94 | 18.25 | +0.54% | 436 | 136,120 | 2,509,363 |
| 2024-11-21 | 18.78 | 18.4 | 18.83 | 18.23 | -1.34% | 758 | 145,580 | 2,682,987 |
| 2024-11-20 | 19.23 | 18.65 | 19.23 | 18.55 | -1.89% | 723 | 162,560 | 3,066,497 |
| 2024-11-19 | 19.41 | 19.01 | 19.41 | 18.81 | -2.11% | 642 | 141,610 | 2,697,675 |
| 2024-11-18 | 19.73 | 19.42 | 19.83 | 19.17 | -1.57% | 528 | 79,800 | 1,549,959 |
| 2024-11-15 | 19.69 | 19.73 | 20.08 | 19.5 | +0.56% | 564 | 203,200 | 4,003,722 |
| 2024-11-14 | 20.01 | 19.62 | 20.07 | 19.61 | -1.90% | 359 | 54,700 | 1,081,187 |
| 2024-11-13 | 20.04 | 20 | 20.29 | 19.86 | +0.65% | 452 | 92,350 | 1,851,088 |
| 2024-11-12 | 20.15 | 19.87 | 20.15 | 19.87 | -0.70% | 284 | 37,600 | 750,296 |
| 2024-11-11 | 19.95 | 20.01 | 20.15 | 19.93 | +0.76% | 378 | 82,070 | 1,643,671 |
| 2024-11-08 | 19.8 | 19.86 | 20.07 | 19.76 | +0.40% | 274 | 65,700 | 1,311,501 |
| 2024-11-07 | 19.79 | 19.78 | 19.8 | 19.63 | +0.10% | 177 | 37,200 | 733,552 |
| 2024-11-06 | 19.59 | 19.76 | 20.39 | 19.59 | +1.49% | 864 | 228,380 | 4,564,990 |
| 2024-11-05 | 19.35 | 19.47 | 19.59 | 19.26 | +0.41% | 335 | 59,600 | 1,155,226 |
| 2024-11-02 | 19.25 | 19.39 | 19.81 | 19.18 | +1.52% | 290 | 35,210 | 683,490 |
| 2024-11-01 | 19.01 | 19.1 | 19.29 | 18.5 | +0.05% | 322 | 81,650 | 1,548,055 |
| 2024-10-31 | 19.38 | 19.09 | 19.54 | 19.09 | -1.50% | 303 | 40,160 | 774,807 |
| 2024-10-30 | 19.25 | 19.38 | 19.66 | 19.25 | +0.41% | 426 | 75,350 | 1,467,779 |
| 2024-10-29 | 19 | 19.3 | 19.42 | 18.88 | +1.58% | 581 | 191,190 | 3,667,692 |
| 2024-10-28 | 19.82 | 19 | 19.86 | 19 | -3.21% | 777 | 192,810 | 3,704,309 |
| 2024-10-25 | 19.9 | 19.63 | 19.94 | 19.6 | -1.46% | 505 | 171,750 | 3,379,588 |
| 2024-10-24 | 20.01 | 19.92 | 20.08 | 19.6 | -0.45% | 690 | 141,490 | 2,801,398 |
| 2024-10-23 | 20.16 | 20.01 | 20.16 | 19.99 | -0.89% | 431 | 128,260 | 2,568,322 |
| 2024-10-22 | 20.28 | 20.19 | 20.31 | 20.05 | -0.39% | 356 | 45,320 | 915,515 |
| 2024-10-21 | 20.28 | 20.27 | 20.54 | 20.2 | +0.05% | 456 | 174,620 | 3,550,968 |
| 2024-10-18 | 20.43 | 20.26 | 20.65 | 20.12 | -0.78% | 531 | 135,280 | 2,738,578 |
| 2024-10-17 | 20.75 | 20.42 | 20.75 | 20.41 | -0.87% | 379 | 86,190 | 1,773,899 |
| 2024-10-16 | 20.87 | 20.6 | 20.97 | 20.34 | -0.72% | 707 | 269,660 | 5,590,292 |
| 2024-10-15 | 20.6 | 20.75 | 20.99 | 20.41 | +1.42% | 898 | 275,400 | 5,709,555 |
| 2024-10-14 | 20.42 | 20.46 | 20.52 | 19.99 | +0.54% | 1022 | 350,920 | 7,104,931 |
| 2024-10-11 | 20.47 | 20.35 | 20.61 | 20.26 | -0.15% | 325 | 59,290 | 1,208,605 |
| 2024-10-10 | 20.24 | 20.38 | 20.67 | 20.14 | +0.74% | 342 | 76,510 | 1,554,695 |
| 2024-10-09 | 20.69 | 20.23 | 20.75 | 20.23 | -1.27% | 389 | 94,990 | 1,938,714 |
| 2024-10-08 | 20.5 | 20.49 | 20.55 | 20.36 | -0.05% | 257 | 35,980 | 735,171 |
| 2024-10-07 | 20.53 | 20.5 | 20.85 | 20.36 | -0.15% | 475 | 79,750 | 1,641,185 |
| 2024-10-04 | 20.35 | 20.53 | 20.6 | 20.35 | +1.08% | 367 | 156,030 | 3,205,631 |
| 2024-10-03 | 20.19 | 20.31 | 20.45 | 19.91 | +0.69% | 764 | 216,510 | 4,367,894 |
| 2024-10-02 | 20.78 | 20.17 | 21 | 20.04 | -3.26% | 1590 | 335,880 | 6,929,299 |
| 2024-10-01 | 21.46 | 20.85 | 21.53 | 20.2 | -2.48% | 2952 | 889,040 | 18,506,753 |
| 2024-09-30 | 21.64 | 21.38 | 21.8 | 21.27 | -0.74% | 903 | 138,440 | 2,974,396 |
| 2024-09-27 | 21.28 | 21.54 | 21.57 | 21.11 | +1.46% | 470 | 174,550 | 3,727,109 |
| 2024-09-26 | 21.33 | 21.23 | 21.54 | 21.2 | -0.56% | 460 | 238,960 | 5,111,149 |
| 2024-09-25 | 21.9 | 21.35 | 22.12 | 21.1 | -1.70% | 1985 | 626,790 | 13,609,892 |
| 2024-09-24 | 21.46 | 21.72 | 22.5 | 21.45 | +1.69% | 2612 | 1,142,830 | 25,044,514 |
| 2024-09-23 | 21.07 | 21.36 | 21.4 | 21.07 | +1.18% | 714 | 240,330 | 5,123,504 |
| 2024-09-20 | 21.29 | 21.11 | 21.56 | 20.87 | -0.38% | 1161 | 451,940 | 9,569,504 |
| 2024-09-19 | 20.93 | 21.19 | 21.36 | 20.82 | +0.62% | 440 | 112,880 | 2,387,805 |
| 2024-09-18 | 21.47 | 21.06 | 21.85 | 20.81 | -1.86% | 793 | 215,060 | 4,553,218 |
| 2024-09-17 | 21.11 | 21.46 | 21.95 | 21.11 | +0.80% | 2319 | 977,600 | 21,098,707 |
| 2024-09-16 | 20.28 | 21.29 | 21.69 | 20.28 | +4.16% | 1903 | 579,320 | 12,342,705 |
| 2024-09-13 | 20.35 | 20.44 | 20.81 | 19.95 | +1.04% | 965 | 550,400 | 11,142,598 |
| 2024-09-12 | 20.25 | 20.23 | 20.8 | 20.23 | -2.83% | 1569 | 167,010 | 3,413,068 |
| 2024-09-11 | 20.47 | 20.82 | 21.42 | 20.46 | +1.76% | 2784 | 846,190 | 17,787,817 |
| 2024-09-10 | 21.18 | 20.46 | 21.79 | 20.29 | -3.94% | 1504 | 385,420 | 8,130,803 |
| 2024-09-09 | 21.04 | 21.3 | 21.99 | 21.01 | +1.87% | 674 | 121,510 | 2,594,549 |
| 2024-09-06 | 20.37 | 20.91 | 21 | 20.37 | +0.48% | 667 | 124,770 | 2,588,240 |
| 2024-09-05 | 20.17 | 20.81 | 20.93 | 20.17 | +4.05% | 708 | 157,650 | 3,244,143 |
| 2024-09-04 | 19.54 | 20 | 20.16 | 19.54 | +2.35% | 839 | 238,550 | 4,757,155 |
| 2024-09-03 | 19.88 | 19.54 | 20.22 | 19.5 | -1.71% | 905 | 196,380 | 3,897,374 |
| 2024-09-02 | 20.3 | 19.88 | 20.68 | 19.71 | -2.93% | 1098 | 382,550 | 7,702,551 |
| 2024-08-30 | 20.65 | 20.48 | 21.11 | 20.36 | -1.11% | 754 | 214,920 | 4,450,977 |
| 2024-08-29 | 21.1 | 20.71 | 21.24 | 20.31 | -2.17% | 1168 | 376,620 | 7,805,476 |
| 2024-08-28 | 21.78 | 21.17 | 21.78 | 20.75 | -2.80% | 1409 | 522,670 | 11,024,427 |
| 2024-08-27 | 22.18 | 21.78 | 22.2 | 21.62 | -0.73% | 794 | 177,440 | 3,881,620 |
| 2024-08-26 | 21.6 | 21.94 | 22.5 | 21.54 | +3.54% | 1232 | 548,990 | 12,102,577 |
| 2024-08-23 | 22.45 | 21.19 | 22.76 | 20.68 | -5.49% | 3092 | 1,140,050 | 24,648,198 |
| 2024-08-22 | 22.27 | 22.42 | 23.95 | 22.27 | +0.67% | 3966 | 1,482,830 | 34,245,680 |
| 2024-08-21 | 22.72 | 22.27 | 22.94 | 21.87 | -1.98% | 1182 | 448,710 | 10,035,860 |
| 2024-08-20 | 22.95 | 22.72 | 23.18 | 22.68 | -1.17% | 800 | 121,150 | 2,774,138 |
| 2024-08-19 | 23.1 | 22.99 | 23.47 | 22.94 | -0.52% | 600 | 138,630 | 3,203,729 |
| 2024-08-16 | 23.14 | 23.11 | 23.44 | 23.11 | -0.39% | 709 | 194,830 | 4,528,815 |
| 2024-08-15 | 23.48 | 23.2 | 24.41 | 23.13 | -0.26% | 3032 | 822,800 | 19,539,299 |
| 2024-08-14 | 23.48 | 23.26 | 24 | 23.11 | -0.51% | 996 | 213,180 | 5,029,956 |
| 2024-08-13 | 23.17 | 23.38 | 23.6 | 23.17 | +1.12% | 735 | 177,590 | 4,154,197 |
| 2024-08-12 | 22.92 | 23.12 | 23.65 | 22.67 | +0.87% | 1010 | 293,340 | 6,780,370 |
| 2024-08-09 | 22.6 | 22.92 | 23.2 | 22.6 | -0.99% | 629 | 106,390 | 2,436,098 |
| 2024-08-08 | 23.17 | 23.15 | 23.38 | 23.03 | -0.09% | 370 | 58,220 | 1,349,981 |
| 2024-08-07 | 23.33 | 23.17 | 23.6 | 22.3 | -0.81% | 1333 | 428,490 | 9,784,689 |
| 2024-08-06 | 23.14 | 23.36 | 23.5 | 23.09 | +1.21% | 574 | 186,330 | 4,352,482 |
| 2024-08-05 | 22.74 | 23.08 | 23.49 | 22.51 | +0.70% | 1635 | 378,270 | 8,707,650 |
| 2024-08-02 | 23.25 | 22.92 | 23.29 | 22.81 | -1.33% | 565 | 101,620 | 2,331,872 |
| 2024-08-01 | 23.62 | 23.23 | 23.92 | 23.17 | -0.98% | 686 | 252,610 | 5,931,695 |
| 2024-07-31 | 23.43 | 23.46 | 23.63 | 23.12 | -0.17% | 424 | 96,910 | 2,264,710 |
| 2024-07-30 | 23.02 | 23.5 | 23.82 | 22.81 | +2.22% | 1268 | 391,190 | 9,140,489 |
| 2024-07-29 | 24 | 22.99 | 24 | 22.98 | -4.05% | 934 | 242,060 | 5,636,578 |
| 2024-07-26 | 24.3 | 23.96 | 24.66 | 23.26 | -1.84% | 1373 | 258,750 | 6,200,469 |
| 2024-07-25 | 24.3 | 24.41 | 25.32 | 23.95 | +0.33% | 2644 | 1,135,540 | 27,917,536 |
| 2024-07-24 | 23.94 | 24.33 | 24.78 | 23.94 | +2.06% | 2573 | 437,440 | 10,688,311 |
| 2024-07-23 | 23.39 | 23.84 | 24.69 | 23.39 | +1.88% | 1234 | 279,560 | 6,667,792 |
| 2024-07-22 | 23.37 | 23.4 | 23.76 | 23.31 | +0.43% | 668 | 283,770 | 6,709,665 |
| 2024-07-19 | 23.08 | 23.3 | 23.78 | 22.97 | +0.87% | 606 | 188,620 | 4,415,736 |
| 2024-07-18 | 22.71 | 23.1 | 23.2 | 22.63 | +0.96% | 467 | 72,940 | 1,669,558 |
| 2024-07-17 | 22.85 | 22.88 | 23.49 | 22.8 | -0.31% | 682 | 161,240 | 3,714,446 |
| 2024-07-16 | 22.33 | 22.95 | 23 | 22.3 | +2.64% | 855 | 282,520 | 6,348,749 |
| 2024-07-15 | 22.98 | 22.36 | 22.99 | 22.3 | -1.15% | 686 | 134,450 | 3,018,501 |
| 2024-07-12 | 23.26 | 22.62 | 23.6 | 22.6 | -2.71% | 943 | 417,900 | 9,556,063 |
| 2024-07-11 | 22.8 | 23.25 | 23.7 | 22.8 | +1.88% | 1660 | 846,670 | 19,602,483 |
| 2024-07-10 | 23.44 | 22.82 | 23.44 | 22.8 | -2.69% | 790 | 279,480 | 6,406,604 |
| 2024-07-09 | 23.6 | 23.45 | 23.6 | 22.76 | -1.01% | 1172 | 414,670 | 9,645,655 |
| 2024-07-08 | 23.87 | 23.69 | 24.23 | 23.36 | -1.46% | 1131 | 170,120 | 4,024,539 |
| 2024-07-05 | 24.11 | 24.04 | 24.23 | 23.75 | -0.21% | 710 | 122,520 | 2,940,173 |
| 2024-07-04 | 24.4 | 24.09 | 24.5 | 24.02 | -1.55% | 1081 | 178,020 | 4,313,583 |
| 2024-07-03 | 24.85 | 24.47 | 24.85 | 24.31 | -0.45% | 805 | 139,770 | 3,418,478 |
| 2024-07-02 | 24.9 | 24.58 | 24.9 | 24.34 | +1.32% | 979 | 142,300 | 3,495,305 |
| 2024-07-01 | 25.14 | 24.26 | 25.2 | 23.9 | -2.73% | 1389 | 379,180 | 9,285,711 |
| 2024-06-28 | 25.28 | 24.94 | 25.43 | 24.94 | -0.83% | 454 | 109,210 | 2,744,223 |
| 2024-06-27 | 25.27 | 25.15 | 25.5 | 25 | -0.51% | 608 | 148,360 | 3,742,188 |
| 2024-06-26 | 24.45 | 25.28 | 25.8 | 24.45 | +2.85% | 2155 | 757,830 | 19,127,096 |
| 2024-06-25 | 24.37 | 24.58 | 24.99 | 24.06 | +1.44% | 794 | 267,030 | 6,524,075 |
| 2024-06-24 | 24.36 | 24.23 | 24.99 | 24.13 | +0.75% | 1610 | 625,460 | 15,352,892 |
| 2024-06-21 | 24.73 | 24.05 | 25.09 | 24 | -2.24% | 1159 | 377,810 | 9,324,073 |
| 2024-06-20 | 24.01 | 24.6 | 24.7 | 24.01 | +2.50% | 827 | 192,530 | 4,681,454 |
| 2024-06-19 | 24.84 | 24 | 25.44 | 24 | -3.46% | 1786 | 556,010 | 13,675,372 |
| 2024-06-18 | 25.61 | 24.86 | 25.89 | 24.72 | -2.78% | 1346 | 414,480 | 10,515,000 |
| 2024-06-17 | 25.75 | 25.57 | 26.08 | 25.46 | -0.66% | 502 | 123,640 | 3,186,626 |
| 2024-06-14 | 26.09 | 25.74 | 26.14 | 25.5 | -0.50% | 588 | 125,730 | 3,234,537 |
| 2024-06-13 | 24.05 | 25.87 | 26.16 | 23.6 | +0.58% | 1651 | 563,830 | 14,486,557 |
| 2024-06-11 | 26 | 25.72 | 26.25 | 25.63 | -1.34% | 809 | 230,460 | 5,960,853 |
| 2024-06-10 | 27.02 | 26.07 | 27.03 | 26.03 | -1.18% | 1068 | 250,730 | 6,622,715 |
| 2024-06-07 | 25.95 | 26.38 | 27.3 | 25.4 | +1.85% | 1588 | 473,130 | 12,361,969 |
| 2024-06-06 | 25.19 | 25.9 | 26.2 | 25.06 | +2.82% | 2067 | 810,290 | 20,875,807 |
| 2024-06-05 | 24.67 | 25.19 | 25.35 | 24.41 | +2.11% | 1322 | 312,030 | 7,799,965 |
| 2024-06-04 | 25 | 24.67 | 25 | 23.93 | +0.49% | 1233 | 404,060 | 9,903,470 |
| 2024-06-03 | 23.23 | 24.55 | 24.61 | 23.1 | +4.07% | 2253 | 942,100 | 22,443,056 |
| 2024-05-31 | 24 | 23.59 | 24.39 | 23.35 | -3.56% | 1418 | 384,390 | 9,134,561 |
| 2024-05-30 | 24.61 | 24.46 | 25.59 | 24.46 | -0.41% | 798 | 275,970 | 6,827,720 |
| 2024-05-29 | 24.68 | 24.56 | 24.69 | 24.27 | -0.49% | 703 | 147,670 | 3,611,611 |
| 2024-05-28 | 24.5 | 24.68 | 25.32 | 23.77 | +2.28% | 1557 | 465,730 | 11,513,845 |
| 2024-05-27 | 26.22 | 24.13 | 26.58 | 24 | -7.76% | 3575 | 929,070 | 23,336,469 |
| 2024-05-24 | 27.1 | 26.16 | 27.12 | 26.05 | -3.36% | 1501 | 388,450 | 10,265,877 |
| 2024-05-23 | 27.47 | 27.07 | 27.58 | 26.46 | -0.62% | 1537 | 559,090 | 15,135,484 |
| 2024-05-22 | 27.18 | 27.24 | 27.48 | 27.02 | +0.29% | 567 | 134,280 | 3,660,886 |
| 2024-05-21 | 27.54 | 27.16 | 27.91 | 27.02 | -1.34% | 1015 | 265,720 | 7,264,568 |
| 2024-05-20 | 27.4 | 27.53 | 28.15 | 27.4 | +0.47% | 1135 | 345,610 | 9,578,897 |
| 2024-05-17 | 27.8 | 27.4 | 27.9 | 27.21 | -1.51% | 1447 | 502,570 | 13,867,390 |
| 2024-05-16 | 28.25 | 27.82 | 28.25 | 27.71 | -0.18% | 659 | 146,060 | 4,070,881 |
| 2024-05-15 | 27.6 | 27.87 | 28.39 | 27.43 | +1.90% | 3744 | 1,751,670 | 48,969,738 |
| 2024-05-14 | 27.6 | 27.35 | 27.81 | 27.35 | -1.44% | 928 | 241,430 | 6,632,451 |
| 2024-05-13 | 27.63 | 27.75 | 27.85 | 27.55 | +0.18% | 633 | 166,290 | 4,605,740 |
| 2024-05-10 | 27.7 | 27.7 | 27.94 | 27.64 | +0.18% | 366 | 140,230 | 3,887,946 |
| 2024-05-08 | 28 | 27.65 | 28 | 27.52 | -0.72% | 859 | 215,070 | 5,962,197 |
| 2024-05-07 | 27.53 | 27.85 | 28.1 | 27.53 | +0.11% | 902 | 304,000 | 8,432,030 |
| 2024-05-06 | 28 | 27.82 | 28.21 | 27.52 | -0.82% | 1028 | 299,890 | 8,376,743 |
| 2024-05-03 | 28.3 | 28.05 | 28.59 | 28.01 | -0.88% | 1096 | 362,810 | 10,229,529 |
| 2024-05-02 | 27.86 | 28.3 | 28.78 | 27.78 | +1.54% | 2308 | 1,152,650 | 32,756,791 |
| 2024-04-30 | 28 | 27.87 | 28.04 | 27.81 | -0.46% | 249 | 56,810 | 1,584,989 |
| 2024-04-29 | 27.69 | 28 | 28.08 | 27.69 | +1.12% | 363 | 105,600 | 2,944,374 |
| 2024-04-27 | 27.96 | 27.69 | 27.96 | 27.5 | -0.97% | 487 | 127,130 | 3,532,805 |
| 2024-04-26 | 27.81 | 27.96 | 28.1 | 27.68 | +0.87% | 604 | 226,600 | 6,324,824 |
| 2024-04-25 | 27.57 | 27.72 | 27.76 | 27.28 | +0.87% | 836 | 239,080 | 6,579,391 |
| 2024-04-24 | 28.23 | 27.48 | 28.23 | 27.46 | -2.00% | 997 | 412,260 | 11,403,227 |
| 2024-04-23 | 28.42 | 28.04 | 28.74 | 28.02 | -1.48% | 737 | 225,390 | 6,362,627 |
| 2024-04-22 | 28.31 | 28.46 | 29.08 | 28.22 | +0.53% | 2341 | 1,263,100 | 36,246,433 |
| 2024-04-19 | 28.22 | 28.31 | 28.51 | 27.84 | +0.32% | 1033 | 443,590 | 12,493,601 |
| 2024-04-18 | 28.7 | 28.22 | 28.8 | 28 | -1.67% | 2443 | 1,449,960 | 41,081,208 |
| 2024-04-17 | 27.25 | 28.7 | 29.2 | 27.17 | +5.98% | 8334 | 6,062,460 | 173,212,984 |
| 2024-04-16 | 27.22 | 27.08 | 28.07 | 27.07 | -0.40% | 1280 | 541,080 | 14,816,109 |
| 2024-04-15 | 27.26 | 27.19 | 27.44 | 27.14 | -0.22% | 748 | 196,620 | 5,359,189 |
| 2024-04-12 | 27.11 | 27.25 | 27.45 | 27.1 | +0.52% | 1212 | 479,220 | 13,095,871 |
| 2024-04-11 | 27.2 | 27.11 | 27.42 | 26.99 | -0.70% | 803 | 248,050 | 6,738,870 |
| 2024-04-10 | 27.44 | 27.3 | 27.52 | 27.12 | -0.07% | 960 | 214,890 | 5,861,547 |
| 2024-04-09 | 27.06 | 27.32 | 27.88 | 26.99 | +1.00% | 2797 | 1,173,420 | 32,117,177 |
| 2024-04-08 | 27.01 | 27.05 | 27.15 | 26.94 | +0.41% | 913 | 185,860 | 5,023,931 |
| 2024-04-05 | 27.22 | 26.94 | 27.22 | 26.74 | -1.21% | 1357 | 411,070 | 11,071,205 |
| 2024-04-04 | 27.43 | 27.27 | 27.57 | 27.22 | -0.47% | 958 | 422,390 | 11,553,926 |
| 2024-04-03 | 27.27 | 27.4 | 27.57 | 27.25 | +0.59% | 1474 | 480,930 | 13,194,602 |
| 2024-04-02 | 27.04 | 27.24 | 27.46 | 27.01 | +0.33% | 1672 | 628,350 | 17,120,538 |
| 2024-04-01 | 27.1 | 27.15 | 27.3 | 26.61 | +1.91% | 2179 | 636,260 | 17,226,411 |
| 2024-03-29 | 26.65 | 26.64 | 26.91 | 26.45 | -0.37% | 1208 | 395,820 | 10,523,783 |
| 2024-03-28 | 26.4 | 26.74 | 27.04 | 26.35 | +1.48% | 2438 | 955,160 | 25,473,147 |
| 2024-03-27 | 25.7 | 26.35 | 26.55 | 25.46 | +3.50% | 4048 | 1,865,470 | 48,908,525 |
| 2024-03-26 | 25.71 | 25.46 | 25.89 | 25.45 | -0.82% | 928 | 240,820 | 6,183,677 |
| 2024-03-25 | 25.26 | 25.67 | 25.9 | 25.13 | +0.82% | 1073 | 242,200 | 6,200,044 |
| 2024-03-22 | 26.55 | 25.46 | 26.55 | 25.46 | -4.07% | 2733 | 1,121,910 | 29,174,062 |
| 2024-03-21 | 26.5 | 26.54 | 27 | 26.24 | +0.61% | 1131 | 470,040 | 12,477,993 |
| 2024-03-20 | 26.49 | 26.38 | 26.84 | 26.24 | -0.42% | 862 | 334,530 | 8,878,342 |
| 2024-03-19 | 26.88 | 26.49 | 27 | 26.4 | -1.45% | 989 | 448,710 | 12,002,717 |
| 2024-03-18 | 26.42 | 26.88 | 27.2 | 26.41 | +1.43% | 1222 | 587,520 | 15,791,331 |
| 2024-03-15 | 26.37 | 26.5 | 26.75 | 26.22 | +0.49% | 901 | 385,710 | 10,237,970 |
| 2024-03-14 | 27.23 | 26.37 | 27.23 | 26.2 | -2.51% | 2054 | 607,760 | 16,173,036 |
| 2024-03-13 | 27.28 | 27.05 | 27.29 | 27 | -0.15% | 1080 | 373,100 | 10,121,230 |
| 2024-03-12 | 27.48 | 27.09 | 27.48 | 26.91 | -0.40% | 960 | 285,270 | 7,730,573 |
| 2024-03-11 | 27.17 | 27.2 | 27.6 | 26.99 | +0.11% | 1981 | 887,350 | 24,282,170 |
| 2024-03-07 | 26.69 | 27.17 | 27.25 | 26.54 | +2.07% | 3203 | 1,763,070 | 47,640,855 |
| 2024-03-06 | 26.79 | 26.62 | 26.79 | 26.42 | -0.30% | 1044 | 271,760 | 7,221,522 |
| 2024-03-05 | 26.75 | 26.7 | 26.97 | 26.53 | -0.22% | 772 | 199,850 | 5,334,078 |
| 2024-03-04 | 26.86 | 26.76 | 26.99 | 26.33 | -0.07% | 1562 | 447,050 | 11,944,978 |
| 2024-03-01 | 27 | 26.78 | 27 | 26.7 | -0.37% | 694 | 185,460 | 4,978,753 |
| 2024-02-29 | 27.16 | 26.88 | 27.22 | 26.68 | -0.26% | 928 | 325,380 | 8,751,368 |
| 2024-02-28 | 26.8 | 26.95 | 27.46 | 26.77 | +0.56% | 1344 | 461,880 | 12,528,891 |
| 2024-02-27 | 27.02 | 26.8 | 27.22 | 26.71 | -0.45% | 877 | 288,480 | 7,761,039 |
| 2024-02-26 | 26.65 | 26.92 | 27 | 26.19 | +1.78% | 1192 | 427,190 | 11,440,781 |
| 2024-02-22 | 26.53 | 26.45 | 26.66 | 26.06 | -0.04% | 1161 | 333,850 | 8,806,425 |
| 2024-02-21 | 26.52 | 26.46 | 26.79 | 25.92 | -1.64% | 2591 | 848,070 | 22,291,527 |
| 2024-02-20 | 27.22 | 26.9 | 27.22 | 26.5 | -1.18% | 2246 | 648,690 | 17,435,263 |
| 2024-02-19 | 27.35 | 27.22 | 27.83 | 27.07 | -0.66% | 2142 | 725,720 | 19,834,490 |
| 2024-02-16 | 28.02 | 27.4 | 28.1 | 27.1 | -1.76% | 2301 | 733,790 | 20,158,376 |
| 2024-02-15 | 28.11 | 27.89 | 28.2 | 27.76 | -0.46% | 1091 | 288,960 | 8,056,413 |
| 2024-02-14 | 28 | 28.02 | 28.25 | 27.88 | +0.36% | 1169 | 346,430 | 9,742,717 |
| 2024-02-13 | 27.64 | 27.92 | 28.25 | 27.64 | +1.01% | 1461 | 561,860 | 15,715,416 |
| 2024-02-12 | 28.21 | 27.64 | 28.43 | 27.55 | -1.99% | 2318 | 635,890 | 17,729,965 |
| 2024-02-09 | 28.5 | 28.2 | 28.5 | 28.1 | -0.60% | 1105 | 315,530 | 8,916,341 |
| 2024-02-08 | 28.65 | 28.37 | 29 | 28.3 | -0.98% | 1723 | 619,520 | 17,703,965 |
| 2024-02-07 | 28.54 | 28.65 | 28.77 | 28.44 | +0.28% | 1290 | 526,380 | 15,050,757 |
| 2024-02-06 | 28.66 | 28.57 | 28.87 | 28.03 | -0.31% | 2353 | 1,004,800 | 28,598,425 |
| 2024-02-05 | 28.9 | 28.66 | 29.23 | 28.52 | -0.83% | 1828 | 690,300 | 19,822,722 |
| 2024-02-02 | 28.94 | 28.9 | 29.12 | 28.53 | -0.14% | 1705 | 645,020 | 18,578,237 |
| 2024-02-01 | 29.3 | 28.94 | 29.5 | 28.91 | -1.09% | 1805 | 740,800 | 21,579,531 |
| 2024-01-31 | 30.05 | 29.26 | 30.3 | 28.89 | -2.14% | 9765 | 4,732,460 | 138,757,456 |
| 2024-01-30 | 27.62 | 29.9 | 29.9 | 27.56 | +8.53% | 20991 | 14,005,510 | 407,902,474 |
| 2024-01-29 | 27.95 | 27.55 | 27.95 | 27.52 | +0.36% | 1058 | 285,570 | 7,903,123 |
| 2024-01-26 | 27.38 | 27.45 | 28.12 | 27.18 | +0.77% | 3275 | 1,333,050 | 37,004,754 |
| 2024-01-25 | 27.99 | 27.24 | 28.08 | 27.01 | -2.37% | 1956 | 676,470 | 18,579,481 |
| 2024-01-24 | 27.73 | 27.9 | 28.13 | 27.65 | +0.69% | 1005 | 352,650 | 9,849,838 |
| 2024-01-23 | 27.67 | 27.71 | 27.89 | 27.55 | +0.14% | 922 | 330,160 | 9,165,289 |
| 2024-01-22 | 28.16 | 27.67 | 28.16 | 27.5 | -0.25% | 1489 | 485,010 | 13,491,705 |
| 2024-01-19 | 28.27 | 27.74 | 28.42 | 27.3 | -1.84% | 2096 | 735,570 | 20,423,430 |
| 2024-01-18 | 28.61 | 28.26 | 28.72 | 28.01 | -1.19% | 1328 | 397,250 | 11,269,241 |
| 2024-01-17 | 28.49 | 28.6 | 28.68 | 28.3 | +0.99% | 1373 | 403,290 | 11,499,105 |
| 2024-01-16 | 28.9 | 28.32 | 29 | 27.98 | -2.28% | 3485 | 1,407,330 | 39,909,640 |
| 2024-01-15 | 28.41 | 28.98 | 29.4 | 28.3 | +1.86% | 3634 | 1,493,480 | 43,227,956 |
| 2024-01-12 | 28.51 | 28.45 | 28.7 | 28.03 | 0.00% | 2428 | 846,560 | 24,065,949 |
| 2024-01-11 | 27.65 | 28.45 | 28.75 | 27.41 | +2.67% | 2726 | 1,385,020 | 39,116,364 |
| 2024-01-10 | 27.89 | 27.71 | 27.97 | 27.32 | -0.65% | 2706 | 635,270 | 17,640,464 |
| 2024-01-09 | 27.8 | 27.89 | 28.45 | 27.3 | +0.32% | 3268 | 1,403,460 | 39,005,809 |
| 2024-01-08 | 28 | 27.8 | 28.4 | 27.6 | -0.11% | 2540 | 1,190,980 | 33,435,357 |
| 2024-01-05 | 26.99 | 27.83 | 28.24 | 26.62 | +3.77% | 7580 | 4,384,720 | 121,398,273 |
| 2024-01-04 | 26.73 | 26.82 | 26.97 | 26.5 | +0.34% | 1548 | 421,840 | 11,264,868 |
| 2024-01-03 | 26.79 | 26.73 | 27.19 | 26.17 | 0.00% | 1579 | 540,380 | 14,466,615 |