ММК (Магнитогорский металлургический комбинат)
MAGN
26.48 ₽ -1.38% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 68.765 | 69.65 | 69.96 | 68.29 | +1.29% | 33004 | 19,732,760 | 1,369,014,399 |
| 2021-12-29 | 69.07 | 68.76 | 69.2 | 68.17 | -0.36% | 30695 | 15,922,160 | 1,095,042,592 |
| 2021-12-28 | 68.36 | 69.01 | 69.73 | 68.15 | +0.96% | 43947 | 22,889,180 | 1,583,391,763 |
| 2021-12-27 | 66.74 | 68.355 | 68.4 | 66.475 | +2.42% | 35412 | 17,703,240 | 1,199,631,740 |
| 2021-12-24 | 66.8 | 66.74 | 67 | 65.62 | +0.12% | 24392 | 15,372,820 | 1,022,449,444 |
| 2021-12-23 | 66.52 | 66.66 | 67.115 | 66.05 | +0.60% | 35080 | 20,291,050 | 1,353,076,052 |
| 2021-12-22 | 65.4 | 66.26 | 66.97 | 64.8 | +1.88% | 32938 | 21,111,610 | 1,391,808,903 |
| 2021-12-21 | 65.25 | 65.035 | 66.1 | 64.5 | -0.16% | 33519 | 22,020,300 | 1,435,966,427 |
| 2021-12-20 | 64.99 | 65.14 | 65.77 | 63.805 | +0.43% | 38386 | 25,982,130 | 1,684,656,536 |
| 2021-12-17 | 63.245 | 64.86 | 64.965 | 63 | +2.29% | 29982 | 22,788,100 | 1,458,292,142 |
| 2021-12-16 | 63 | 63.405 | 64.415 | 62.605 | +1.35% | 51596 | 33,579,910 | 2,138,608,313 |
| 2021-12-15 | 61.39 | 62.56 | 62.95 | 60.93 | +2.32% | 34372 | 29,749,000 | 1,846,259,441 |
| 2021-12-14 | 61.78 | 61.14 | 62.77 | 56.985 | -0.92% | 49630 | 32,404,370 | 1,981,233,076 |
| 2021-12-13 | 64.995 | 61.71 | 64.995 | 61.455 | -3.88% | 40930 | 27,150,200 | 1,715,565,695 |
| 2021-12-10 | 63.94 | 64.2 | 64.44 | 62.625 | +0.67% | 28807 | 23,424,880 | 1,492,790,416 |
| 2021-12-09 | 62.325 | 63.775 | 63.945 | 61.955 | +2.61% | 30559 | 31,137,790 | 1,968,139,368 |
| 2021-12-08 | 61.9 | 62.155 | 63.15 | 61.5 | +0.93% | 38908 | 34,583,860 | 2,160,724,362 |
| 2021-12-07 | 61.815 | 61.585 | 62.475 | 60.9 | +0.06% | 29006 | 21,091,540 | 1,295,602,518 |
| 2021-12-06 | 62.685 | 61.545 | 63.665 | 60.83 | -1.45% | 28557 | 18,216,810 | 1,134,442,063 |
| 2021-12-03 | 62.695 | 62.45 | 63.165 | 62.335 | -0.06% | 24600 | 26,474,330 | 1,661,785,976 |
| 2021-12-02 | 60.67 | 62.485 | 62.68 | 60.125 | +3.80% | 31131 | 30,534,240 | 1,888,229,053 |
| 2021-12-01 | 60.2 | 60.2 | 60.88 | 59.325 | +0.91% | 40367 | 37,790,730 | 2,277,512,655 |
| 2021-11-30 | 59.9 | 59.66 | 60.795 | 58.815 | -2.51% | 54054 | 41,428,540 | 2,485,700,422 |
| 2021-11-29 | 62 | 61.195 | 62.2 | 60.88 | +0.06% | 29067 | 28,568,260 | 1,761,031,824 |
| 2021-11-26 | 61.5 | 61.16 | 62.38 | 61.1 | -2.70% | 32802 | 17,041,710 | 1,051,878,192 |
| 2021-11-25 | 62.81 | 62.86 | 63.2 | 62.58 | +0.69% | 15520 | 7,647,390 | 481,237,725 |
| 2021-11-24 | 63.425 | 62.43 | 63.485 | 62.325 | -1.12% | 22056 | 16,860,710 | 1,060,408,448 |
| 2021-11-23 | 62.205 | 63.135 | 63.385 | 60.61 | +1.12% | 55729 | 56,668,270 | 3,506,419,712 |
| 2021-11-22 | 64.2 | 62.435 | 64.2 | 62.125 | -2.64% | 39558 | 23,644,930 | 1,485,576,835 |
| 2021-11-19 | 65.485 | 64.125 | 65.63 | 62.68 | -1.75% | 43507 | 35,653,870 | 2,276,239,339 |
| 2021-11-18 | 62.24 | 65.27 | 65.385 | 61.975 | +5.18% | 62401 | 55,716,560 | 3,575,943,992 |
| 2021-11-17 | 61.8 | 62.055 | 62.36 | 61.445 | +0.32% | 37116 | 18,959,790 | 1,173,159,233 |
| 2021-11-16 | 63.01 | 61.86 | 63.295 | 61.67 | -1.78% | 60818 | 37,441,470 | 2,329,472,050 |
| 2021-11-15 | 63.47 | 62.98 | 63.98 | 62.8 | -0.90% | 43879 | 29,902,030 | 1,894,903,616 |
| 2021-11-12 | 63.85 | 63.555 | 64.22 | 62.615 | -0.72% | 39858 | 21,339,200 | 1,352,934,822 |
| 2021-11-11 | 64.02 | 64.015 | 64.285 | 63.35 | +0.26% | 40131 | 19,636,090 | 1,250,163,645 |
| 2021-11-10 | 64.6 | 63.85 | 65.125 | 63.5 | -1.16% | 32154 | 18,978,100 | 1,222,114,658 |
| 2021-11-09 | 64.59 | 64.6 | 65.94 | 63.75 | +0.47% | 39245 | 28,962,660 | 1,878,800,750 |
| 2021-11-08 | 63.62 | 64.3 | 64.475 | 63.62 | +0.96% | 34266 | 18,460,450 | 1,182,257,619 |
| 2021-11-05 | 65 | 63.69 | 65 | 63.125 | -2.25% | 56385 | 27,941,440 | 1,782,629,051 |
| 2021-11-03 | 65.21 | 65.155 | 65.55 | 64.8 | -0.42% | 32440 | 17,142,960 | 1,115,053,340 |
| 2021-11-02 | 67.2 | 65.43 | 67.485 | 65.35 | -2.58% | 42384 | 26,557,100 | 1,755,061,675 |
| 2021-11-01 | 66.3 | 67.165 | 67.265 | 65.895 | +1.87% | 29632 | 16,500,280 | 1,097,139,928 |
| 2021-10-29 | 65.87 | 65.93 | 66.62 | 64.655 | -0.57% | 51214 | 38,002,020 | 2,486,582,003 |
| 2021-10-28 | 67.305 | 66.305 | 67.35 | 65.18 | -1.78% | 58579 | 44,442,320 | 2,941,255,399 |
| 2021-10-27 | 68.685 | 67.51 | 68.7 | 67.41 | -1.45% | 31671 | 22,741,180 | 1,545,041,170 |
| 2021-10-26 | 68 | 68.5 | 69.18 | 67.255 | -0.03% | 50522 | 36,171,800 | 2,474,322,708 |
| 2021-10-25 | 71.245 | 68.52 | 71.25 | 67.95 | -2.41% | 71955 | 64,273,370 | 4,427,562,080 |
| 2021-10-22 | 70.125 | 70.21 | 70.815 | 69.83 | -0.16% | 26944 | 30,689,110 | 2,158,741,875 |
| 2021-10-21 | 69.01 | 70.32 | 71.385 | 69.01 | +1.46% | 45606 | 51,938,290 | 3,654,894,526 |
| 2021-10-20 | 70.145 | 69.31 | 70.195 | 68.205 | -1.06% | 42156 | 40,022,280 | 2,767,428,115 |
| 2021-10-19 | 70.28 | 70.05 | 70.975 | 69.415 | +0.17% | 38578 | 40,780,530 | 2,868,173,518 |
| 2021-10-18 | 68.5 | 69.93 | 70.34 | 67.545 | +2.22% | 44111 | 33,604,210 | 2,320,922,168 |
| 2021-10-15 | 70.01 | 68.41 | 70.01 | 67.875 | -1.62% | 49637 | 31,923,330 | 2,186,268,592 |
| 2021-10-14 | 70.195 | 69.535 | 70.35 | 68.65 | +0.01% | 36236 | 29,101,930 | 2,017,725,879 |
| 2021-10-13 | 71.7 | 69.53 | 71.77 | 69.1 | -2.88% | 49677 | 44,357,120 | 3,106,748,301 |
| 2021-10-12 | 72.21 | 71.59 | 72.3 | 71.225 | -1.09% | 31354 | 29,391,060 | 2,107,236,038 |
| 2021-10-11 | 71.665 | 72.38 | 72.815 | 71.665 | +1.32% | 35404 | 39,705,390 | 2,872,330,593 |
| 2021-10-08 | 69.59 | 71.44 | 72.47 | 69.255 | +2.05% | 46278 | 47,771,690 | 3,401,240,013 |
| 2021-10-07 | 69.8 | 70.005 | 71.965 | 69.125 | +0.32% | 69136 | 76,243,060 | 5,399,162,912 |
| 2021-10-06 | 67.5 | 69.78 | 69.9 | 66.34 | +3.49% | 60631 | 68,032,270 | 4,646,331,611 |
| 2021-10-05 | 67.14 | 67.425 | 67.77 | 65.51 | +0.39% | 69677 | 56,265,790 | 3,749,711,358 |
| 2021-10-04 | 69.66 | 67.16 | 69.81 | 66.435 | -3.61% | 68305 | 46,106,610 | 3,117,003,909 |
| 2021-10-01 | 68.1 | 69.675 | 69.86 | 67.22 | +1.90% | 38898 | 31,696,810 | 2,171,187,785 |
| 2021-09-30 | 69.685 | 68.375 | 70.095 | 67.85 | -1.23% | 39230 | 25,833,500 | 1,768,076,763 |
| 2021-09-29 | 70.64 | 69.225 | 71.085 | 68.36 | -2.01% | 46894 | 33,542,480 | 2,331,134,566 |
| 2021-09-28 | 72.59 | 70.645 | 72.63 | 70.25 | -2.68% | 43973 | 30,223,420 | 2,154,602,023 |
| 2021-09-27 | 73.875 | 72.59 | 74.075 | 72.11 | -0.75% | 45788 | 35,738,760 | 2,598,634,724 |
| 2021-09-24 | 73 | 73.14 | 74.13 | 72.05 | -4.88% | 104226 | 100,598,300 | 7,347,385,726 |
| 2021-09-23 | 78.39 | 76.89 | 78.9 | 75.5 | -1.84% | 71124 | 89,077,150 | 6,920,351,589 |
| 2021-09-22 | 75.2 | 78.33 | 78.33 | 75 | +4.34% | 71490 | 67,656,740 | 5,232,368,837 |
| 2021-09-21 | 72.63 | 75.07 | 75.685 | 72.21 | +4.04% | 88720 | 61,956,160 | 4,619,610,522 |
| 2021-09-20 | 73.615 | 72.155 | 73.64 | 71.515 | -2.59% | 55132 | 40,797,370 | 2,952,446,025 |
| 2021-09-17 | 75.79 | 74.07 | 76 | 73.82 | -2.81% | 47696 | 33,635,400 | 2,512,049,361 |
| 2021-09-16 | 76.65 | 76.215 | 77.32 | 74.84 | -0.23% | 36958 | 24,120,820 | 1,831,803,205 |
| 2021-09-15 | 75.965 | 76.39 | 76.855 | 73.85 | +0.38% | 61307 | 42,083,870 | 3,170,929,183 |
| 2021-09-14 | 78.005 | 76.1 | 79.65 | 75.32 | -2.57% | 85573 | 79,875,780 | 6,172,146,773 |
| 2021-09-13 | 78.6 | 78.11 | 78.725 | 77.05 | -0.17% | 25166 | 25,468,380 | 1,982,737,414 |
| 2021-09-10 | 75.99 | 78.245 | 78.47 | 75.22 | +4.03% | 30614 | 29,678,780 | 2,301,173,731 |
| 2021-09-09 | 77.48 | 75.215 | 77.7 | 75.1 | -3.56% | 33650 | 26,330,510 | 2,011,991,207 |
| 2021-09-08 | 79.185 | 77.99 | 79.185 | 77.75 | -1.08% | 29466 | 19,327,580 | 1,515,391,498 |
| 2021-09-07 | 79.445 | 78.845 | 79.775 | 78.05 | -0.46% | 32843 | 24,696,530 | 1,948,745,257 |
| 2021-09-06 | 76.555 | 79.21 | 79.515 | 76.18 | +3.31% | 34035 | 28,953,330 | 2,263,790,717 |
| 2021-09-03 | 76.93 | 76.67 | 77.755 | 75.545 | -0.33% | 35028 | 34,709,960 | 2,663,148,981 |
| 2021-09-02 | 76.05 | 76.92 | 77.18 | 75.265 | +1.22% | 37748 | 45,417,270 | 3,484,749,661 |
| 2021-09-01 | 73.96 | 75.99 | 76 | 72.695 | +2.90% | 37036 | 40,626,190 | 3,029,663,588 |
| 2021-08-31 | 71.7 | 73.845 | 74 | 71.445 | +3.36% | 35017 | 36,316,450 | 2,652,651,142 |
| 2021-08-30 | 71.43 | 71.445 | 71.87 | 70.855 | +0.09% | 20392 | 13,054,180 | 930,198,823 |
| 2021-08-27 | 71.52 | 71.38 | 71.69 | 70.67 | -0.21% | 18115 | 14,316,550 | 1,017,787,223 |
| 2021-08-26 | 71.8 | 71.53 | 72.48 | 70.775 | -0.45% | 30709 | 30,876,110 | 2,211,692,892 |
| 2021-08-25 | 69.85 | 71.855 | 72.2 | 69.685 | +2.89% | 48493 | 34,358,550 | 2,443,556,688 |
| 2021-08-24 | 69 | 69.835 | 69.9 | 69 | +1.01% | 23594 | 17,569,120 | 1,221,281,070 |
| 2021-08-23 | 68.945 | 69.14 | 69.47 | 68.295 | +0.66% | 25488 | 21,293,550 | 1,468,756,633 |
| 2021-08-20 | 66.64 | 68.69 | 68.69 | 66.36 | +3.58% | 27831 | 28,438,710 | 1,928,574,894 |
| 2021-08-19 | 66.49 | 66.315 | 66.775 | 65.8 | -0.65% | 26237 | 19,194,300 | 1,270,791,570 |
| 2021-08-18 | 67.3 | 66.75 | 67.57 | 66.52 | -0.73% | 21412 | 12,702,850 | 852,586,364 |
| 2021-08-17 | 68 | 67.24 | 68.435 | 67.185 | -1.41% | 20995 | 12,005,340 | 812,714,010 |
| 2021-08-16 | 68.3 | 68.2 | 68.7 | 67.77 | -0.50% | 17453 | 12,927,770 | 882,112,846 |
| 2021-08-13 | 68.9 | 68.545 | 69.025 | 68.305 | -0.31% | 11320 | 7,427,610 | 509,549,638 |
| 2021-08-12 | 68.99 | 68.755 | 69.09 | 68.4 | -0.11% | 16667 | 12,179,820 | 838,002,289 |
| 2021-08-11 | 69.21 | 68.83 | 69.3 | 68.17 | -0.03% | 19034 | 14,393,000 | 989,807,838 |
| 2021-08-10 | 67.7 | 68.85 | 69.15 | 67.26 | +1.95% | 32622 | 20,707,420 | 1,414,490,951 |
| 2021-08-09 | 68.13 | 67.53 | 68.375 | 67.005 | -1.58% | 34011 | 26,576,200 | 1,792,879,229 |
| 2021-08-06 | 70.24 | 68.615 | 70.45 | 68.5 | -2.31% | 29114 | 21,758,790 | 1,504,159,896 |
| 2021-08-05 | 69.98 | 70.235 | 70.295 | 69.755 | +0.36% | 18825 | 12,115,710 | 848,677,029 |
| 2021-08-04 | 69.23 | 69.98 | 70.1 | 69.14 | +1.19% | 32751 | 21,364,730 | 1,490,206,758 |
| 2021-08-03 | 69.25 | 69.155 | 69.49 | 68.78 | +0.01% | 19144 | 13,805,530 | 953,291,170 |
| 2021-08-02 | 68.915 | 69.145 | 69.39 | 68.55 | +0.51% | 24950 | 18,091,120 | 1,249,163,825 |
| 2021-07-30 | 69.25 | 68.795 | 69.25 | 68.13 | -0.80% | 28952 | 22,749,750 | 1,563,602,301 |
| 2021-07-29 | 68.85 | 69.35 | 69.7 | 68.7 | +0.73% | 25565 | 19,095,820 | 1,323,788,164 |
| 2021-07-28 | 68.61 | 68.85 | 69.795 | 68.27 | +0.64% | 45041 | 56,063,120 | 3,881,099,978 |
| 2021-07-27 | 67 | 68.41 | 68.59 | 67 | +1.84% | 55017 | 50,548,520 | 3,438,980,781 |
| 2021-07-26 | 66.2 | 67.175 | 67.28 | 65.77 | +0.86% | 43035 | 37,831,150 | 2,526,785,403 |
| 2021-07-23 | 65.53 | 66.6 | 66.6 | 65.5 | +1.99% | 49761 | 45,445,220 | 3,012,699,716 |
| 2021-07-22 | 64.52 | 65.3 | 65.89 | 64.42 | +1.95% | 52102 | 57,975,750 | 3,780,718,688 |
| 2021-07-21 | 63.2 | 64.05 | 64.385 | 63.165 | +1.64% | 37433 | 40,271,190 | 2,568,508,858 |
| 2021-07-20 | 62.49 | 63.015 | 63.36 | 61.725 | +1.65% | 39442 | 44,740,850 | 2,799,123,203 |
| 2021-07-19 | 61.99 | 61.99 | 62.415 | 60.18 | -0.02% | 46948 | 40,694,370 | 2,489,772,412 |
| 2021-07-16 | 63 | 62 | 63.8 | 61.805 | -1.34% | 26867 | 28,758,550 | 1,805,945,148 |
| 2021-07-15 | 62.055 | 62.84 | 63.18 | 61.56 | +1.22% | 22720 | 17,842,920 | 1,119,184,022 |
| 2021-07-14 | 63.045 | 62.08 | 63.9 | 61.825 | -1.27% | 28527 | 36,777,450 | 2,303,163,187 |
| 2021-07-13 | 61.1 | 62.88 | 62.965 | 60.91 | +2.91% | 34237 | 35,502,160 | 2,209,942,280 |
| 2021-07-12 | 61.235 | 61.1 | 61.235 | 60 | +0.49% | 20011 | 13,479,330 | 814,723,641 |
| 2021-07-09 | 58.7 | 60.8 | 61.08 | 58.555 | +4.11% | 36866 | 36,313,740 | 2,189,330,582 |
| 2021-07-08 | 58.96 | 58.4 | 59.65 | 58.09 | -0.96% | 20444 | 16,669,110 | 978,990,138 |
| 2021-07-07 | 57.81 | 58.965 | 59.05 | 57.415 | +2.41% | 34423 | 29,048,630 | 1,697,325,216 |
| 2021-07-06 | 59 | 57.58 | 59.27 | 57.3 | -2.53% | 42077 | 35,078,180 | 2,039,933,710 |
| 2021-07-05 | 59.705 | 59.075 | 59.905 | 58.915 | -1.12% | 22378 | 14,172,100 | 838,075,401 |
| 2021-07-02 | 60 | 59.745 | 60.245 | 59.34 | -0.38% | 19235 | 14,120,530 | 842,920,703 |
| 2021-07-01 | 60.605 | 59.97 | 61.19 | 59.715 | -1.02% | 25335 | 27,411,110 | 1,657,728,780 |
| 2021-06-30 | 58.915 | 60.585 | 60.755 | 58.535 | +2.88% | 36501 | 30,328,570 | 1,817,279,499 |
| 2021-06-29 | 60.19 | 58.89 | 60.19 | 58.505 | -2.17% | 33735 | 23,321,940 | 1,379,596,687 |
| 2021-06-28 | 59.92 | 60.195 | 60.59 | 59.525 | +0.43% | 32942 | 31,566,540 | 1,899,289,326 |
| 2021-06-25 | 61.17 | 59.94 | 61.175 | 59.14 | -1.99% | 60725 | 59,152,510 | 3,530,603,447 |
| 2021-06-24 | 63.795 | 61.16 | 64.36 | 59.75 | -3.72% | 72807 | 77,863,010 | 4,784,742,020 |
| 2021-06-23 | 62.84 | 63.52 | 64.12 | 62.84 | +0.98% | 26048 | 31,269,950 | 1,986,123,633 |
| 2021-06-22 | 63.87 | 62.905 | 64 | 62.32 | -1.27% | 24763 | 16,606,840 | 1,043,090,165 |
| 2021-06-21 | 63.01 | 63.715 | 64.04 | 61.815 | +0.70% | 31056 | 34,144,780 | 2,140,856,823 |
| 2021-06-18 | 63.535 | 63.275 | 63.935 | 61.67 | -0.41% | 78771 | 62,857,800 | 3,951,747,318 |
| 2021-06-17 | 64.44 | 63.535 | 64.63 | 63.15 | -1.50% | 32405 | 30,333,610 | 1,931,384,183 |
| 2021-06-16 | 64.565 | 64.505 | 65.315 | 64.165 | -3.72% | 47303 | 51,368,500 | 3,324,746,788 |
| 2021-06-15 | 67.65 | 67 | 68.195 | 66.44 | -0.89% | 36863 | 41,428,630 | 2,780,467,969 |
| 2021-06-14 | 68.13 | 67.6 | 68.755 | 67.055 | -0.62% | 28271 | 27,393,350 | 1,860,492,741 |
| 2021-06-11 | 67.685 | 68.02 | 68.59 | 66.405 | +0.77% | 43659 | 49,909,510 | 3,381,118,358 |
| 2021-06-10 | 66 | 67.5 | 67.5 | 65.775 | +2.66% | 39677 | 47,712,430 | 3,184,831,143 |
| 2021-06-09 | 64.47 | 65.75 | 65.865 | 63.785 | +1.85% | 26695 | 33,287,930 | 2,164,123,383 |
| 2021-06-08 | 64.9 | 64.555 | 65.605 | 64.2 | -0.22% | 23683 | 21,844,990 | 1,414,848,116 |
| 2021-06-07 | 64.44 | 64.7 | 64.89 | 63.56 | +0.40% | 23301 | 20,541,570 | 1,318,784,761 |
| 2021-06-04 | 64.98 | 64.44 | 64.985 | 63.6 | -0.83% | 21772 | 21,842,650 | 1,399,875,971 |
| 2021-06-03 | 65.85 | 64.98 | 65.97 | 64.41 | -1.13% | 21273 | 20,241,030 | 1,318,308,302 |
| 2021-06-02 | 64.14 | 65.72 | 65.73 | 64.01 | +2.67% | 29333 | 36,326,100 | 2,354,844,729 |
| 2021-06-01 | 63.29 | 64.01 | 64.1 | 62.765 | +1.33% | 28012 | 27,461,580 | 1,740,800,013 |
| 2021-05-31 | 62.545 | 63.17 | 63.2 | 61.82 | +0.21% | 33648 | 21,848,710 | 1,366,989,010 |
| 2021-05-28 | 63.58 | 63.035 | 63.6 | 62.46 | -0.70% | 30599 | 23,500,900 | 1,476,834,423 |
| 2021-05-27 | 64.15 | 63.48 | 64.35 | 63 | -1.66% | 32295 | 24,515,490 | 1,557,817,086 |
| 2021-05-26 | 65.385 | 64.55 | 66.05 | 63.46 | -1.17% | 36059 | 42,957,040 | 2,790,802,996 |
| 2021-05-25 | 65.24 | 65.315 | 65.58 | 64.905 | +0.15% | 14056 | 11,588,000 | 756,462,316 |
| 2021-05-24 | 65.5 | 65.22 | 65.715 | 64.61 | -0.58% | 19665 | 21,213,990 | 1,383,319,277 |
| 2021-05-21 | 65.45 | 65.6 | 66.29 | 64.935 | +0.31% | 32189 | 44,353,340 | 2,908,774,274 |
| 2021-05-20 | 62.47 | 65.4 | 65.65 | 62.455 | +3.95% | 37735 | 46,071,760 | 2,962,835,163 |
| 2021-05-19 | 63.815 | 62.915 | 64.09 | 62.1 | -1.85% | 36750 | 36,784,140 | 2,311,475,012 |
| 2021-05-18 | 63.275 | 64.1 | 65.13 | 62.71 | +1.30% | 36774 | 35,056,540 | 2,246,715,173 |
| 2021-05-17 | 63.965 | 63.28 | 63.965 | 62.55 | -0.66% | 20781 | 13,363,530 | 842,731,543 |
| 2021-05-14 | 63.5 | 63.7 | 63.9 | 62.3 | +0.58% | 21934 | 18,702,510 | 1,182,518,233 |
| 2021-05-13 | 63.275 | 63.33 | 63.515 | 61.6 | +0.01% | 37433 | 33,544,640 | 2,093,839,743 |
| 2021-05-12 | 63.8 | 63.325 | 64.22 | 63.325 | -0.79% | 21009 | 16,213,530 | 1,035,571,645 |
| 2021-05-11 | 64 | 63.83 | 64.595 | 63 | -1.00% | 35547 | 27,555,550 | 1,756,964,023 |
| 2021-05-10 | 65.5 | 64.475 | 65.87 | 64.05 | -1.50% | 35317 | 38,780,920 | 2,512,259,068 |
| 2021-05-07 | 65.18 | 65.455 | 65.75 | 64.805 | +0.62% | 25303 | 29,073,610 | 1,897,109,372 |
| 2021-05-06 | 65.585 | 65.05 | 65.945 | 64.13 | -0.82% | 32761 | 35,867,100 | 2,326,805,781 |
| 2021-05-05 | 65.13 | 65.585 | 65.795 | 64.085 | +0.47% | 28379 | 34,661,250 | 2,252,836,324 |
| 2021-05-04 | 65.195 | 65.28 | 66.09 | 64.5 | +0.02% | 31581 | 36,521,300 | 2,387,029,168 |
| 2021-04-30 | 66.475 | 65.265 | 66.935 | 64.84 | -2.31% | 28941 | 28,133,510 | 1,845,529,120 |
| 2021-04-29 | 66.945 | 66.81 | 67.75 | 65.925 | +0.21% | 33669 | 38,401,900 | 2,566,841,278 |
| 2021-04-28 | 65.3 | 66.67 | 67 | 65.26 | +1.55% | 66082 | 91,104,150 | 6,041,619,776 |
| 2021-04-27 | 69.345 | 65.65 | 69.355 | 64.645 | -5.18% | 148473 | 159,749,710 | 10,540,517,952 |
| 2021-04-26 | 70.51 | 69.24 | 71.875 | 68.325 | -1.54% | 52146 | 40,914,610 | 2,883,966,716 |
| 2021-04-23 | 69.665 | 70.32 | 70.47 | 68.5 | +1.93% | 26301 | 25,002,250 | 1,741,684,542 |
| 2021-04-22 | 68.47 | 68.99 | 70.145 | 67.56 | +0.88% | 39250 | 41,093,980 | 2,839,612,696 |
| 2021-04-21 | 67.17 | 68.385 | 68.74 | 66.725 | +1.44% | 46109 | 64,171,260 | 4,357,686,932 |
| 2021-04-20 | 68.78 | 67.415 | 69.785 | 66.825 | -1.84% | 41457 | 40,936,940 | 2,780,478,688 |
| 2021-04-19 | 69.15 | 68.68 | 71.38 | 67.27 | -0.21% | 80421 | 98,767,480 | 6,867,902,083 |
| 2021-04-16 | 65.79 | 68.825 | 68.91 | 65.42 | +5.08% | 38159 | 41,642,450 | 2,818,522,715 |
| 2021-04-15 | 64.4 | 65.5 | 65.79 | 64.045 | +1.24% | 19425 | 15,698,860 | 1,019,456,834 |
| 2021-04-14 | 65.5 | 64.695 | 65.795 | 63.66 | -0.90% | 32389 | 33,198,980 | 2,146,760,076 |
| 2021-04-13 | 65.04 | 65.28 | 66.5 | 64.5 | +0.75% | 41892 | 44,874,170 | 2,929,117,140 |
| 2021-04-12 | 61.95 | 64.795 | 65 | 61.6 | +4.53% | 40639 | 37,266,580 | 2,376,627,597 |
| 2021-04-09 | 62.005 | 61.985 | 62.4 | 61.18 | -0.30% | 24504 | 29,543,950 | 1,826,428,409 |
| 2021-04-08 | 61.9 | 62.17 | 62.955 | 61.27 | +0.61% | 31335 | 36,316,390 | 2,254,672,221 |
| 2021-04-07 | 60 | 61.795 | 61.85 | 58.935 | +2.37% | 35257 | 58,898,180 | 3,573,813,395 |
| 2021-04-06 | 60.175 | 60.365 | 60.95 | 59.44 | +0.46% | 22117 | 29,919,510 | 1,805,978,880 |
| 2021-04-05 | 59.5 | 60.09 | 60.415 | 58.375 | +0.75% | 30246 | 25,359,020 | 1,514,693,059 |
| 2021-04-02 | 59.605 | 59.645 | 60.36 | 59.38 | -0.10% | 16028 | 12,608,010 | 754,982,969 |
| 2021-04-01 | 61.3 | 59.705 | 61.55 | 59.12 | -1.94% | 39075 | 39,570,140 | 2,366,143,178 |
| 2021-03-31 | 58.7 | 60.885 | 61.99 | 58.485 | +4.15% | 57808 | 65,850,200 | 3,981,009,737 |
| 2021-03-30 | 57.515 | 58.46 | 58.775 | 57.5 | +1.47% | 34911 | 39,958,180 | 2,328,827,599 |
| 2021-03-29 | 55.995 | 57.615 | 58.13 | 55.67 | +2.81% | 51418 | 54,459,150 | 3,116,830,451 |
| 2021-03-26 | 54 | 56.04 | 56.21 | 54 | +4.15% | 35425 | 42,649,170 | 2,363,005,762 |
| 2021-03-25 | 53.595 | 53.805 | 54.43 | 53.375 | +0.62% | 19927 | 21,803,780 | 1,176,519,436 |
| 2021-03-24 | 53.08 | 53.475 | 53.95 | 52.8 | +0.93% | 19352 | 16,468,660 | 878,362,447 |
| 2021-03-23 | 53.65 | 52.98 | 53.735 | 52.9 | -1.49% | 20100 | 11,284,000 | 601,432,591 |
| 2021-03-22 | 54.54 | 53.78 | 54.605 | 53.325 | -1.14% | 28459 | 23,342,830 | 1,259,849,471 |
| 2021-03-19 | 53.945 | 54.4 | 54.7 | 53.5 | +1.47% | 18245 | 23,774,630 | 1,290,230,122 |
| 2021-03-18 | 54.25 | 53.61 | 55.1 | 53.175 | -1.42% | 35035 | 33,978,600 | 1,841,722,305 |
| 2021-03-17 | 55.225 | 54.38 | 55.43 | 53.6 | -1.66% | 32333 | 28,036,300 | 1,521,147,096 |
| 2021-03-16 | 55.795 | 55.3 | 55.795 | 54.72 | -0.90% | 21016 | 19,940,040 | 1,100,620,415 |
| 2021-03-15 | 55.95 | 55.8 | 56.395 | 55.16 | +0.19% | 28803 | 26,168,080 | 1,461,744,941 |
| 2021-03-12 | 55.295 | 55.695 | 56.09 | 54.525 | +1.27% | 24346 | 27,402,730 | 1,516,012,680 |
| 2021-03-11 | 53.925 | 54.995 | 55.2 | 53.6 | +2.58% | 29019 | 32,439,460 | 1,771,413,180 |
| 2021-03-10 | 53.265 | 53.61 | 53.945 | 52.77 | +0.39% | 24599 | 17,200,470 | 920,255,811 |
| 2021-03-09 | 54.735 | 53.4 | 55.3 | 52.6 | -2.31% | 37141 | 32,248,710 | 1,726,687,457 |
| 2021-03-05 | 54.51 | 54.66 | 54.695 | 53.45 | +0.48% | 29405 | 27,155,070 | 1,462,784,747 |
| 2021-03-04 | 56.2 | 54.4 | 56.425 | 54.1 | -3.10% | 36257 | 32,052,440 | 1,763,951,409 |
| 2021-03-03 | 55.11 | 56.14 | 56.66 | 55.025 | +2.14% | 36980 | 41,933,190 | 2,354,643,024 |
| 2021-03-02 | 55 | 54.965 | 55.4 | 54.37 | -0.25% | 25246 | 25,619,140 | 1,405,607,953 |
| 2021-03-01 | 54.5 | 55.1 | 55.185 | 53.7 | +1.65% | 33555 | 29,604,960 | 1,613,433,503 |
| 2021-02-26 | 52.55 | 54.205 | 54.8 | 52.04 | +2.10% | 51368 | 57,749,870 | 3,120,603,995 |
| 2021-02-25 | 52.505 | 53.09 | 54.225 | 51.545 | +1.05% | 41671 | 57,311,890 | 3,034,839,906 |
| 2021-02-24 | 52.92 | 52.54 | 52.92 | 51.8 | -1.04% | 32738 | 31,746,780 | 1,659,864,564 |
| 2021-02-22 | 52.435 | 53.09 | 53.66 | 51.68 | +1.51% | 26611 | 26,898,970 | 1,420,102,791 |
| 2021-02-20 | 52 | 52.3 | 52.7 | 51.69 | +1.10% | 14246 | 9,039,160 | 472,505,215 |
| 2021-02-19 | 50.905 | 51.73 | 52.1 | 49.905 | +1.25% | 33220 | 27,749,590 | 1,409,753,775 |
| 2021-02-18 | 52.175 | 51.09 | 52.175 | 50.71 | -2.02% | 21961 | 14,065,100 | 722,587,141 |
| 2021-02-17 | 52.5 | 52.145 | 53.29 | 51.5 | -0.52% | 32273 | 30,915,270 | 1,624,864,105 |
| 2021-02-16 | 52 | 52.415 | 52.95 | 51.5 | +1.15% | 25202 | 20,769,700 | 1,086,471,913 |
| 2021-02-15 | 52.215 | 51.82 | 53.13 | 51.295 | -0.52% | 29337 | 21,112,270 | 1,091,947,299 |
| 2021-02-12 | 51.495 | 52.09 | 52.1 | 49.14 | +1.24% | 40960 | 37,997,430 | 1,927,572,900 |
| 2021-02-11 | 51.83 | 51.45 | 51.865 | 51.255 | -0.69% | 20120 | 17,049,050 | 879,354,139 |
| 2021-02-10 | 51.86 | 51.805 | 51.99 | 51.46 | -0.06% | 21044 | 15,022,060 | 776,884,092 |
| 2021-02-09 | 52.35 | 51.835 | 52.385 | 51.33 | -0.80% | 32485 | 25,152,280 | 1,303,759,225 |
| 2021-02-08 | 52.28 | 52.255 | 52.535 | 51.36 | +0.22% | 35880 | 28,332,810 | 1,471,867,121 |
| 2021-02-05 | 53.18 | 52.14 | 53.18 | 51.45 | -1.76% | 43431 | 32,141,740 | 1,676,552,645 |
| 2021-02-04 | 53.49 | 53.075 | 53.65 | 52.705 | -0.75% | 24716 | 22,669,530 | 1,206,303,986 |
| 2021-02-03 | 53 | 53.475 | 53.55 | 52.9 | +0.89% | 20260 | 16,961,650 | 902,981,977 |
| 2021-02-02 | 53.7 | 53.005 | 54.115 | 52.89 | -1.09% | 36525 | 36,991,320 | 1,978,328,022 |
| 2021-02-01 | 52.155 | 53.59 | 53.73 | 52 | +3.27% | 48588 | 49,653,490 | 2,621,889,998 |
| 2021-01-29 | 51.77 | 51.895 | 52.19 | 50.88 | -0.50% | 49898 | 50,343,890 | 2,586,133,435 |
| 2021-01-28 | 52.865 | 52.155 | 52.98 | 51.575 | -1.66% | 53867 | 49,969,580 | 2,607,595,279 |
| 2021-01-27 | 54.585 | 53.035 | 54.71 | 52.835 | -2.53% | 45350 | 41,000,730 | 2,194,863,924 |
| 2021-01-26 | 54.26 | 54.41 | 54.7 | 53.675 | -0.78% | 27891 | 25,225,070 | 1,370,155,797 |
| 2021-01-25 | 55.275 | 54.835 | 55.91 | 53.805 | -0.79% | 36506 | 30,161,650 | 1,654,304,544 |
| 2021-01-22 | 55.79 | 55.27 | 56 | 53.825 | -1.05% | 46038 | 48,165,120 | 2,634,448,633 |
| 2021-01-21 | 57.195 | 55.855 | 57.235 | 55.15 | -2.12% | 48084 | 49,841,200 | 2,791,096,559 |
| 2021-01-20 | 57.5 | 57.065 | 57.69 | 56.775 | -0.45% | 19339 | 20,404,040 | 1,167,573,577 |
| 2021-01-19 | 57.01 | 57.325 | 57.5 | 56.855 | +0.82% | 21353 | 26,915,530 | 1,540,020,848 |
| 2021-01-18 | 56.125 | 56.86 | 57.5 | 55.57 | +1.08% | 31469 | 32,978,390 | 1,873,893,764 |
| 2021-01-15 | 57.115 | 56.25 | 57.75 | 56.06 | -1.22% | 38855 | 42,939,410 | 2,441,072,089 |
| 2021-01-14 | 54.59 | 56.945 | 57.215 | 53.9 | +4.10% | 85162 | 89,442,600 | 5,016,805,940 |
| 2021-01-13 | 55.5 | 54.7 | 55.8 | 53.82 | -5.38% | 99177 | 77,334,660 | 4,230,749,518 |
| 2021-01-12 | 57.775 | 57.81 | 58.21 | 57.42 | -0.18% | 38176 | 48,467,630 | 2,800,728,585 |
| 2021-01-11 | 57.7 | 57.915 | 58.35 | 57.11 | +0.39% | 43201 | 39,089,450 | 2,258,570,490 |
| 2021-01-08 | 56.85 | 57.69 | 57.7 | 56.805 | +1.64% | 30839 | 34,472,730 | 1,976,273,209 |
| 2021-01-06 | 57 | 56.76 | 57.2 | 56.4 | -0.42% | 22279 | 19,283,820 | 1,095,236,895 |
| 2021-01-05 | 57.155 | 57 | 57.285 | 56.355 | +0.12% | 29779 | 25,539,010 | 1,450,879,480 |
| 2021-01-04 | 56 | 56.93 | 57.2 | 56 | 0.00% | 31727 | 29,118,460 | 1,654,741,918 |