ММК (Магнитогорский металлургический комбинат)
MAGN
26.515 ₽ -1.25% ↓История котировок MAGN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 36.8 | 39.195 | 39.35 | 36.625 | +7.13% | 54615 | 23,222,070 | 888,718,639 |
| 2024-12-28 | 35.005 | 36.585 | 36.655 | 35 | +4.33% | 29511 | 16,901,290 | 604,037,407 |
| 2024-12-27 | 34.9 | 35.065 | 35.15 | 34.5 | +0.89% | 20960 | 11,358,870 | 396,729,522 |
| 2024-12-26 | 34.8 | 34.755 | 35.3 | 34.4 | +0.17% | 51642 | 19,220,810 | 671,670,121 |
| 2024-12-25 | 33.845 | 34.695 | 34.895 | 33.615 | +2.15% | 32673 | 23,119,550 | 794,178,112 |
| 2024-12-24 | 34.705 | 33.965 | 34.715 | 33.845 | -1.91% | 47387 | 15,612,960 | 534,294,630 |
| 2024-12-23 | 35.145 | 34.625 | 35.605 | 34.475 | +0.17% | 92955 | 34,304,860 | 1,200,248,005 |
| 2024-12-20 | 30.765 | 34.565 | 35.34 | 30.515 | +12.19% | 99298 | 56,321,970 | 1,866,483,680 |
| 2024-12-19 | 30.14 | 30.81 | 31.04 | 29.965 | +2.24% | 40835 | 26,515,350 | 811,052,843 |
| 2024-12-18 | 30.05 | 30.135 | 30.53 | 29.9 | +0.79% | 36035 | 26,878,700 | 809,427,641 |
| 2024-12-17 | 29.58 | 29.9 | 30.14 | 29.3 | +1.10% | 42634 | 24,069,910 | 716,681,115 |
| 2024-12-16 | 31.08 | 29.575 | 31.085 | 29.29 | -4.87% | 53052 | 45,048,890 | 1,346,155,015 |
| 2024-12-13 | 31 | 31.09 | 31.44 | 30.62 | -0.03% | 28352 | 17,804,480 | 551,963,859 |
| 2024-12-12 | 32.2 | 31.1 | 32.2 | 31.1 | -3.40% | 31223 | 13,891,810 | 439,040,427 |
| 2024-12-11 | 32.05 | 32.195 | 32.2 | 31.625 | -0.06% | 21494 | 13,443,210 | 428,779,092 |
| 2024-12-10 | 32.6 | 32.215 | 32.685 | 31.85 | -1.48% | 26829 | 16,387,240 | 528,191,983 |
| 2024-12-09 | 32.68 | 32.7 | 33.07 | 32.25 | +0.83% | 47308 | 19,212,600 | 627,277,386 |
| 2024-12-06 | 32.485 | 32.43 | 32.775 | 31.9 | +0.40% | 26764 | 12,753,400 | 412,708,127 |
| 2024-12-05 | 31.315 | 32.3 | 32.415 | 30.95 | +3.05% | 36242 | 21,833,430 | 690,111,657 |
| 2024-12-04 | 31.9 | 31.345 | 32.59 | 31.165 | -1.76% | 57048 | 29,839,230 | 954,265,008 |
| 2024-12-03 | 33.53 | 31.905 | 33.945 | 31.655 | -4.85% | 34565 | 28,299,270 | 913,238,223 |
| 2024-12-02 | 33.3 | 33.53 | 34.115 | 33.05 | +1.67% | 56105 | 23,461,400 | 789,244,682 |
| 2024-11-29 | 33.6 | 32.98 | 34.14 | 32.69 | -1.77% | 43778 | 28,183,300 | 939,287,654 |
| 2024-11-28 | 32.505 | 33.575 | 33.75 | 32 | +3.79% | 45973 | 34,278,470 | 1,127,200,599 |
| 2024-11-27 | 32.215 | 32.35 | 32.64 | 31.05 | +1.06% | 55987 | 58,616,510 | 1,866,512,132 |
| 2024-11-26 | 31.97 | 32.01 | 33.03 | 31.275 | +0.19% | 57793 | 53,198,480 | 1,707,428,711 |
| 2024-11-25 | 32.98 | 31.95 | 33.315 | 31.81 | -3.58% | 38590 | 19,552,910 | 634,672,120 |
| 2024-11-22 | 33.42 | 33.135 | 33.8 | 32.795 | -0.88% | 32458 | 26,750,860 | 891,585,839 |
| 2024-11-21 | 34.52 | 33.43 | 34.655 | 32.2 | -3.16% | 72364 | 78,335,760 | 2,592,298,274 |
| 2024-11-20 | 35.71 | 34.52 | 35.95 | 34.16 | -3.33% | 45259 | 28,840,110 | 1,014,381,885 |
| 2024-11-19 | 37.2 | 35.71 | 37.51 | 35.615 | -4.13% | 44345 | 20,312,130 | 738,217,083 |
| 2024-11-18 | 37.56 | 37.25 | 37.65 | 36.88 | -1.93% | 24781 | 11,739,600 | 438,393,235 |
| 2024-11-15 | 37.39 | 37.985 | 38.02 | 36.925 | +1.59% | 23995 | 12,309,620 | 460,080,494 |
| 2024-11-14 | 37.815 | 37.39 | 38.35 | 37.07 | -1.11% | 26535 | 17,306,580 | 652,579,941 |
| 2024-11-13 | 37.39 | 37.81 | 38.565 | 37.175 | +1.07% | 33514 | 22,732,640 | 865,364,131 |
| 2024-11-12 | 38.83 | 37.41 | 38.89 | 37.305 | -3.66% | 34119 | 18,309,850 | 696,790,330 |
| 2024-11-11 | 38.4 | 38.83 | 39.035 | 38.245 | +1.32% | 40805 | 24,606,750 | 950,037,086 |
| 2024-11-08 | 38.015 | 38.325 | 38.345 | 37.6 | +1.11% | 34646 | 20,081,940 | 763,308,520 |
| 2024-11-07 | 37.455 | 37.905 | 38 | 36.52 | +1.13% | 27946 | 19,370,210 | 717,661,439 |
| 2024-11-06 | 36.9 | 37.48 | 38.15 | 36.9 | +2.59% | 33747 | 25,208,560 | 947,870,503 |
| 2024-11-05 | 35.845 | 36.535 | 36.65 | 35.735 | +1.90% | 29181 | 15,065,280 | 546,664,094 |
| 2024-11-02 | 35.87 | 35.855 | 36.195 | 35.45 | -0.53% | 17035 | 8,043,380 | 287,216,788 |
| 2024-11-01 | 35.65 | 36.045 | 36.095 | 35.01 | +1.08% | 27294 | 19,076,630 | 677,033,421 |
| 2024-10-31 | 36.15 | 35.66 | 36.43 | 35.2 | -1.48% | 31899 | 19,329,640 | 695,418,397 |
| 2024-10-30 | 37 | 36.195 | 37.295 | 36.135 | -2.22% | 39068 | 22,210,290 | 815,040,492 |
| 2024-10-29 | 36.58 | 37.015 | 37.2 | 36.18 | +1.08% | 39788 | 29,056,980 | 1,067,836,915 |
| 2024-10-28 | 38.13 | 36.62 | 38.145 | 36.08 | -4.51% | 45728 | 26,909,620 | 1,000,455,289 |
| 2024-10-25 | 38.995 | 38.35 | 39.345 | 38.02 | -1.75% | 39383 | 26,477,730 | 1,024,156,642 |
| 2024-10-24 | 39.57 | 39.035 | 39.75 | 38.365 | -1.41% | 37956 | 31,044,650 | 1,207,969,557 |
| 2024-10-23 | 40.11 | 39.595 | 40.185 | 39.335 | -1.31% | 31960 | 20,208,120 | 804,314,225 |
| 2024-10-22 | 40.365 | 40.12 | 40.39 | 39.735 | -0.29% | 37249 | 22,445,890 | 901,456,211 |
| 2024-10-21 | 40.545 | 40.235 | 40.8 | 40.185 | -0.76% | 39376 | 25,552,320 | 1,033,602,740 |
| 2024-10-18 | 40.595 | 40.545 | 40.835 | 40.105 | -0.27% | 64844 | 31,958,080 | 1,292,053,622 |
| 2024-10-17 | 42.09 | 40.655 | 42.145 | 40.535 | -8.19% | 166023 | 70,762,310 | 2,915,218,245 |
| 2024-10-16 | 44.21 | 44.28 | 44.81 | 44.03 | -0.09% | 36910 | 26,759,090 | 1,185,985,469 |
| 2024-10-15 | 44.41 | 44.32 | 44.6 | 43.94 | -0.21% | 63245 | 17,307,600 | 767,335,191 |
| 2024-10-14 | 43.2 | 44.415 | 44.8 | 42.725 | +2.87% | 41843 | 24,345,610 | 1,068,963,301 |
| 2024-10-11 | 43.435 | 43.175 | 43.51 | 42.87 | -0.60% | 21980 | 12,293,710 | 529,832,624 |
| 2024-10-10 | 43.46 | 43.435 | 43.755 | 43.205 | +0.02% | 15224 | 7,586,350 | 329,527,883 |
| 2024-10-09 | 43.795 | 43.425 | 43.875 | 43 | -0.83% | 19862 | 12,119,810 | 526,399,847 |
| 2024-10-08 | 43.825 | 43.79 | 44.08 | 43.47 | -0.08% | 17814 | 9,553,730 | 417,626,956 |
| 2024-10-07 | 44.125 | 43.825 | 44.3 | 43.44 | -0.59% | 29303 | 9,691,870 | 423,948,044 |
| 2024-10-04 | 44.24 | 44.085 | 44.44 | 43.78 | -0.14% | 23730 | 11,399,200 | 502,642,030 |
| 2024-10-03 | 43.91 | 44.145 | 44.16 | 42.805 | +0.54% | 59149 | 24,135,110 | 1,049,806,054 |
| 2024-10-02 | 44.765 | 43.91 | 45.085 | 43.55 | -2.07% | 31364 | 18,586,790 | 821,554,100 |
| 2024-10-01 | 44.845 | 44.84 | 45.195 | 44.61 | -0.39% | 25459 | 15,907,940 | 713,600,383 |
| 2024-09-30 | 45.2 | 45.015 | 46.36 | 44.76 | -0.30% | 43860 | 32,436,850 | 1,474,635,215 |
| 2024-09-27 | 44.97 | 45.15 | 45.3 | 44.705 | +0.52% | 29191 | 10,650,610 | 479,265,498 |
| 2024-09-26 | 44.75 | 44.915 | 45.39 | 44.4 | +0.36% | 21196 | 16,616,130 | 745,374,884 |
| 2024-09-25 | 45.225 | 44.755 | 45.7 | 44.5 | -0.80% | 36834 | 25,329,860 | 1,140,088,586 |
| 2024-09-24 | 45.25 | 45.115 | 45.89 | 44.725 | -0.44% | 40095 | 21,564,050 | 973,005,020 |
| 2024-09-23 | 45.585 | 45.315 | 45.94 | 44.82 | -0.43% | 45929 | 24,550,960 | 1,109,137,778 |
| 2024-09-20 | 44.6 | 45.51 | 45.57 | 44.47 | +2.24% | 25712 | 13,796,130 | 620,916,611 |
| 2024-09-19 | 44.765 | 44.515 | 45.2 | 44.24 | -0.56% | 29289 | 18,634,800 | 831,781,828 |
| 2024-09-18 | 46.2 | 44.765 | 46.295 | 44.505 | -3.09% | 30635 | 19,371,350 | 876,306,967 |
| 2024-09-17 | 44.55 | 46.19 | 46.295 | 44.045 | +4.10% | 31551 | 21,937,620 | 986,975,753 |
| 2024-09-16 | 43.98 | 44.37 | 44.88 | 43.8 | +1.49% | 30444 | 18,636,040 | 826,863,256 |
| 2024-09-13 | 42.21 | 43.72 | 43.8 | 41.465 | +3.22% | 32094 | 22,558,850 | 960,703,721 |
| 2024-09-12 | 42.88 | 42.355 | 42.92 | 41.88 | -1.19% | 17374 | 8,963,780 | 379,122,764 |
| 2024-09-11 | 43.485 | 42.865 | 44.415 | 42.72 | -1.87% | 24347 | 15,402,250 | 668,638,533 |
| 2024-09-10 | 43.435 | 43.68 | 43.74 | 42.68 | +0.58% | 23497 | 17,321,110 | 749,051,179 |
| 2024-09-09 | 42.31 | 43.43 | 43.47 | 42.31 | +2.67% | 25186 | 16,075,800 | 691,788,144 |
| 2024-09-06 | 42.3 | 42.3 | 42.64 | 41.71 | +0.06% | 18427 | 11,582,460 | 488,747,890 |
| 2024-09-05 | 42.195 | 42.275 | 43.775 | 41.62 | +0.63% | 60331 | 36,918,350 | 1,575,461,141 |
| 2024-09-04 | 41.88 | 42.01 | 42.42 | 41.23 | +1.02% | 46455 | 27,867,460 | 1,164,939,294 |
| 2024-09-03 | 41.14 | 41.585 | 41.955 | 40.24 | +1.82% | 37682 | 25,024,100 | 1,030,530,497 |
| 2024-09-02 | 42.97 | 40.84 | 43.035 | 40.275 | -5.10% | 44766 | 19,746,820 | 819,695,746 |
| 2024-08-30 | 44.5 | 43.035 | 44.735 | 42.735 | -3.25% | 30256 | 14,581,080 | 632,033,776 |
| 2024-08-29 | 43.86 | 44.48 | 44.86 | 43.01 | +2.05% | 24720 | 13,501,460 | 590,904,063 |
| 2024-08-28 | 44.45 | 43.585 | 44.575 | 42.9 | -2.26% | 31360 | 20,135,010 | 876,860,433 |
| 2024-08-27 | 45.185 | 44.595 | 45.65 | 44.35 | -1.28% | 25797 | 16,439,870 | 739,099,461 |
| 2024-08-26 | 45.3 | 45.175 | 45.39 | 44.5 | +3.41% | 43822 | 26,849,610 | 1,207,678,787 |
| 2024-08-23 | 45.63 | 43.685 | 45.66 | 42.305 | -4.40% | 79969 | 57,404,680 | 2,504,613,535 |
| 2024-08-22 | 46.84 | 45.695 | 46.91 | 45.3 | -2.38% | 32181 | 20,573,580 | 946,056,948 |
| 2024-08-21 | 47.06 | 46.81 | 47.175 | 46.185 | -0.50% | 33389 | 22,752,500 | 1,058,851,800 |
| 2024-08-20 | 48.44 | 47.045 | 48.44 | 46.815 | -2.87% | 59073 | 31,484,550 | 1,493,067,749 |
| 2024-08-19 | 49.66 | 48.435 | 49.84 | 48.135 | -2.48% | 30860 | 12,505,560 | 612,324,575 |
| 2024-08-16 | 49.96 | 49.665 | 50.09 | 49.615 | -0.59% | 11327 | 5,756,570 | 286,469,548 |
| 2024-08-15 | 49.765 | 49.96 | 50.195 | 49.42 | +0.41% | 17041 | 8,949,950 | 446,228,746 |
| 2024-08-14 | 50.31 | 49.755 | 50.695 | 49.71 | -1.01% | 32828 | 10,502,190 | 527,951,510 |
| 2024-08-13 | 50.06 | 50.265 | 50.425 | 49.92 | +0.41% | 23112 | 14,504,140 | 727,883,836 |
| 2024-08-12 | 49.41 | 50.06 | 50.29 | 48.83 | +1.11% | 29318 | 15,280,780 | 758,120,100 |
| 2024-08-09 | 48.735 | 49.51 | 49.64 | 48.6 | +1.44% | 23957 | 11,254,430 | 555,767,435 |
| 2024-08-08 | 49.6 | 48.805 | 49.75 | 48.73 | -1.52% | 22779 | 10,771,660 | 530,651,490 |
| 2024-08-07 | 49.49 | 49.56 | 49.925 | 48.115 | +0.13% | 42458 | 23,010,800 | 1,124,562,035 |
| 2024-08-06 | 48.85 | 49.495 | 49.535 | 48.565 | +1.62% | 27540 | 18,050,570 | 883,964,948 |
| 2024-08-05 | 50.025 | 48.705 | 50.2 | 48.48 | -3.26% | 45417 | 18,138,740 | 891,986,648 |
| 2024-08-02 | 50.395 | 50.345 | 50.62 | 50.15 | -0.13% | 25304 | 9,125,280 | 459,703,842 |
| 2024-08-01 | 50.845 | 50.41 | 51.08 | 50.395 | -0.86% | 22272 | 10,867,090 | 552,280,947 |
| 2024-07-31 | 51.55 | 50.845 | 51.75 | 50.59 | -1.27% | 34686 | 15,234,650 | 777,968,987 |
| 2024-07-30 | 51.505 | 51.5 | 52 | 50.49 | 0.00% | 41844 | 20,756,830 | 1,064,668,834 |
| 2024-07-29 | 51.855 | 51.5 | 52.08 | 50.705 | -1.44% | 35527 | 18,648,660 | 960,644,689 |
| 2024-07-26 | 53 | 52.25 | 53.47 | 51.99 | -1.51% | 48790 | 25,775,640 | 1,357,799,444 |
| 2024-07-25 | 53.77 | 53.05 | 53.935 | 52.965 | -1.39% | 23903 | 16,746,340 | 892,503,704 |
| 2024-07-24 | 53.61 | 53.8 | 53.97 | 53.205 | +0.36% | 21905 | 10,502,960 | 562,288,157 |
| 2024-07-23 | 53.515 | 53.605 | 53.88 | 53.16 | -0.04% | 16510 | 9,569,650 | 511,873,008 |
| 2024-07-22 | 54.135 | 53.625 | 54.545 | 53.26 | -0.39% | 48615 | 23,362,220 | 1,258,511,466 |
| 2024-07-19 | 52.79 | 53.835 | 54.5 | 52.51 | +1.98% | 33792 | 25,295,240 | 1,355,638,794 |
| 2024-07-18 | 51.1 | 52.79 | 52.9 | 50.855 | +3.31% | 34222 | 22,564,520 | 1,176,999,793 |
| 2024-07-17 | 51.8 | 51.1 | 51.86 | 50.88 | -1.09% | 19444 | 11,997,540 | 616,061,477 |
| 2024-07-16 | 50.495 | 51.665 | 51.87 | 49.38 | +2.32% | 30932 | 19,861,640 | 1,002,270,063 |
| 2024-07-15 | 52.26 | 50.495 | 52.395 | 50.08 | -3.38% | 23823 | 12,658,650 | 646,157,851 |
| 2024-07-12 | 52.525 | 52.26 | 52.64 | 51.3 | -0.31% | 19675 | 10,088,210 | 522,859,970 |
| 2024-07-11 | 49.715 | 52.42 | 52.61 | 49.625 | +5.72% | 32484 | 16,629,030 | 857,516,376 |
| 2024-07-10 | 52.195 | 49.585 | 52.785 | 49.105 | -4.91% | 32836 | 16,637,050 | 853,095,741 |
| 2024-07-09 | 53.735 | 52.145 | 53.99 | 52.075 | -3.16% | 22515 | 11,322,200 | 598,283,789 |
| 2024-07-08 | 53.835 | 53.845 | 54.175 | 53.335 | +0.02% | 24051 | 7,979,090 | 429,039,766 |
| 2024-07-05 | 53.65 | 53.835 | 54.495 | 52.94 | +0.24% | 16383 | 10,934,690 | 586,865,565 |
| 2024-07-04 | 54.25 | 53.705 | 54.75 | 53.575 | -1.02% | 41586 | 11,812,850 | 639,645,776 |
| 2024-07-03 | 55.1 | 54.26 | 55.23 | 54.205 | -1.50% | 17402 | 9,028,540 | 494,610,906 |
| 2024-07-02 | 55.64 | 55.085 | 55.73 | 55 | -0.99% | 64177 | 7,081,060 | 391,136,567 |
| 2024-07-01 | 55.285 | 55.635 | 55.675 | 54.855 | +0.72% | 61671 | 8,080,670 | 446,906,429 |
| 2024-06-28 | 55.2 | 55.24 | 55.295 | 54.8 | +0.25% | 13774 | 6,770,820 | 373,045,072 |
| 2024-06-27 | 54.495 | 55.1 | 55.45 | 53.86 | +1.12% | 46104 | 10,924,900 | 597,931,001 |
| 2024-06-26 | 55.12 | 54.49 | 55.82 | 54.245 | -1.13% | 87905 | 22,979,160 | 1,263,492,326 |
| 2024-06-25 | 53.56 | 55.115 | 55.235 | 53.05 | +2.59% | 25031 | 11,866,180 | 638,125,792 |
| 2024-06-24 | 53.915 | 53.725 | 53.98 | 53.015 | -0.24% | 17740 | 9,926,570 | 531,131,558 |
| 2024-06-21 | 54.31 | 53.855 | 54.915 | 53.43 | -0.97% | 17452 | 10,485,410 | 566,286,243 |
| 2024-06-20 | 52 | 54.38 | 54.725 | 51.88 | +4.27% | 57522 | 31,252,380 | 1,678,701,112 |
| 2024-06-19 | 54.005 | 52.155 | 54.17 | 51.155 | -3.29% | 39159 | 20,604,850 | 1,084,740,840 |
| 2024-06-18 | 54.92 | 53.93 | 55.27 | 53.57 | -1.82% | 21621 | 11,582,880 | 631,813,375 |
| 2024-06-17 | 55.845 | 54.93 | 56.105 | 54.66 | -1.64% | 30815 | 18,066,820 | 995,535,799 |
| 2024-06-14 | 55.03 | 55.845 | 56.29 | 54.68 | +1.52% | 27541 | 20,265,990 | 1,131,191,146 |
| 2024-06-13 | 53 | 55.01 | 55.24 | 51.5 | +0.01% | 33602 | 23,766,550 | 1,282,466,233 |
| 2024-06-11 | 54.845 | 55.005 | 55.46 | 54.51 | -0.10% | 24220 | 14,323,480 | 786,686,569 |
| 2024-06-10 | 54.46 | 55.06 | 55.845 | 54.35 | -2.86% | 58486 | 44,442,990 | 2,450,452,073 |
| 2024-06-07 | 55.91 | 56.68 | 57.04 | 55.21 | +1.38% | 150790 | 36,761,110 | 2,067,623,879 |
| 2024-06-06 | 56 | 55.91 | 56.29 | 55.15 | -0.16% | 53690 | 14,194,090 | 792,621,063 |
| 2024-06-05 | 56.595 | 56 | 56.97 | 55.805 | -1.05% | 69691 | 14,921,450 | 842,141,946 |
| 2024-06-04 | 56.47 | 56.595 | 57.285 | 56 | +0.22% | 120407 | 18,737,130 | 1,058,138,870 |
| 2024-06-03 | 55.55 | 56.47 | 56.83 | 54.025 | +1.83% | 67854 | 36,955,330 | 2,043,065,095 |
| 2024-05-31 | 56.7 | 55.455 | 57.595 | 54.95 | -2.80% | 41620 | 24,892,540 | 1,397,415,171 |
| 2024-05-30 | 58.3 | 57.055 | 58.435 | 56.815 | -2.13% | 26647 | 19,421,680 | 1,120,416,891 |
| 2024-05-29 | 56.6 | 58.295 | 58.3 | 56.555 | +3.01% | 25418 | 14,765,440 | 846,000,136 |
| 2024-05-28 | 57.1 | 56.59 | 58.5 | 56.055 | -0.81% | 36533 | 24,254,780 | 1,398,834,052 |
| 2024-05-27 | 58.81 | 57.05 | 59.33 | 56.81 | -3.19% | 44564 | 33,369,550 | 1,927,055,001 |
| 2024-05-24 | 59.94 | 58.93 | 59.94 | 58.43 | -1.62% | 114789 | 24,147,060 | 1,426,522,681 |
| 2024-05-23 | 59.295 | 59.9 | 59.9 | 59.105 | +1.02% | 35412 | 23,266,690 | 1,385,895,513 |
| 2024-05-22 | 59.595 | 59.295 | 59.65 | 58.92 | -0.33% | 25199 | 20,179,700 | 1,196,937,856 |
| 2024-05-21 | 58.435 | 59.49 | 59.66 | 58.18 | +1.81% | 37544 | 29,010,520 | 1,717,003,433 |
| 2024-05-20 | 59.08 | 58.435 | 59.315 | 58.02 | -0.78% | 63280 | 24,064,790 | 1,412,138,348 |
| 2024-05-17 | 58.235 | 58.895 | 59.38 | 58.155 | +1.13% | 40271 | 34,926,530 | 2,056,926,442 |
| 2024-05-16 | 57.95 | 58.235 | 58.69 | 57.8 | +0.49% | 32981 | 20,958,140 | 1,221,409,872 |
| 2024-05-15 | 58.54 | 57.95 | 58.76 | 57.8 | -0.88% | 124343 | 34,458,680 | 2,004,417,236 |
| 2024-05-14 | 57.84 | 58.465 | 58.795 | 57.68 | +1.38% | 94315 | 56,681,450 | 3,298,612,484 |
| 2024-05-13 | 55.4 | 57.67 | 57.7 | 55.355 | +4.21% | 106263 | 49,642,630 | 2,821,268,321 |
| 2024-05-10 | 55.165 | 55.34 | 55.74 | 55.095 | +0.51% | 94892 | 7,490,360 | 415,082,025 |
| 2024-05-08 | 54.69 | 55.06 | 55.18 | 54.245 | +0.68% | 37003 | 11,048,860 | 607,531,001 |
| 2024-05-07 | 54.875 | 54.69 | 55.12 | 54.26 | -0.29% | 64334 | 16,575,950 | 905,768,715 |
| 2024-05-06 | 55.665 | 54.85 | 55.75 | 54.8 | -1.42% | 81265 | 15,893,330 | 875,406,021 |
| 2024-05-03 | 55.48 | 55.64 | 55.74 | 55.245 | +0.49% | 114155 | 11,512,330 | 639,734,786 |
| 2024-05-02 | 54.97 | 55.37 | 55.545 | 54.305 | +0.73% | 35823 | 20,131,410 | 1,109,907,611 |
| 2024-04-30 | 55.17 | 54.97 | 55.25 | 54.75 | -0.34% | 18851 | 7,579,700 | 416,748,367 |
| 2024-04-29 | 54.725 | 55.155 | 55.455 | 54.725 | +0.80% | 69783 | 13,129,240 | 723,928,671 |
| 2024-04-27 | 56.875 | 54.715 | 57.055 | 54.645 | -3.61% | 134901 | 80,897,340 | 4,463,737,476 |
| 2024-04-26 | 56.65 | 56.765 | 57.49 | 55.85 | +0.40% | 62833 | 31,738,390 | 1,805,897,662 |
| 2024-04-25 | 56.4 | 56.54 | 56.76 | 55.535 | +0.43% | 56495 | 40,108,280 | 2,255,820,080 |
| 2024-04-24 | 55.9 | 56.3 | 56.4 | 55.72 | +0.86% | 26010 | 18,382,590 | 1,031,916,205 |
| 2024-04-23 | 56.92 | 55.82 | 57.07 | 55 | -1.92% | 40361 | 28,127,260 | 1,583,603,827 |
| 2024-04-22 | 56.58 | 56.91 | 57.2 | 56.3 | +0.73% | 45126 | 19,828,440 | 1,124,835,300 |
| 2024-04-19 | 56.725 | 56.495 | 57.125 | 56.445 | -0.41% | 29349 | 17,420,830 | 988,502,908 |
| 2024-04-18 | 57.39 | 56.73 | 57.495 | 56.68 | -0.96% | 31116 | 18,796,250 | 1,070,026,725 |
| 2024-04-17 | 57.8 | 57.28 | 57.85 | 56.955 | -0.90% | 38571 | 26,143,090 | 1,495,865,686 |
| 2024-04-16 | 58.28 | 57.8 | 58.5 | 57.71 | -0.63% | 34383 | 16,635,330 | 964,232,751 |
| 2024-04-15 | 58 | 58.165 | 58.33 | 57.76 | +0.22% | 27907 | 17,422,540 | 1,010,163,967 |
| 2024-04-12 | 58.1 | 58.04 | 58.45 | 57.655 | -0.07% | 30888 | 23,769,030 | 1,379,088,547 |
| 2024-04-11 | 58.4 | 58.08 | 58.5 | 57.6 | -0.41% | 42824 | 33,139,480 | 1,925,039,086 |
| 2024-04-10 | 56.5 | 58.32 | 58.4 | 56 | +3.39% | 55194 | 39,555,850 | 2,266,542,967 |
| 2024-04-09 | 57.325 | 56.41 | 57.495 | 56.205 | -1.48% | 42339 | 26,356,450 | 1,494,033,711 |
| 2024-04-08 | 57.05 | 57.255 | 57.55 | 56.85 | +0.45% | 63602 | 23,963,810 | 1,371,586,260 |
| 2024-04-05 | 57.61 | 57 | 57.735 | 56.75 | -1.29% | 76285 | 34,179,730 | 1,954,228,116 |
| 2024-04-04 | 57.16 | 57.745 | 58.42 | 56.67 | +1.20% | 82565 | 59,554,720 | 3,442,286,831 |
| 2024-04-03 | 56.7 | 57.06 | 57.28 | 56.55 | +0.84% | 57948 | 18,858,120 | 1,074,244,465 |
| 2024-04-02 | 56.405 | 56.585 | 56.95 | 56.04 | +0.33% | 44142 | 17,216,000 | 974,508,190 |
| 2024-04-01 | 56.48 | 56.4 | 57.245 | 56.065 | +0.23% | 54016 | 25,423,670 | 1,441,253,358 |
| 2024-03-29 | 56.36 | 56.27 | 56.67 | 55.52 | -0.02% | 40016 | 17,686,430 | 990,233,339 |
| 2024-03-28 | 56.605 | 56.28 | 56.82 | 56.1 | -0.55% | 42230 | 14,739,960 | 830,103,347 |
| 2024-03-27 | 56.755 | 56.59 | 56.835 | 55.7 | +0.19% | 72439 | 29,667,730 | 1,676,447,379 |
| 2024-03-26 | 55.9 | 56.48 | 56.73 | 55.9 | +1.25% | 50730 | 30,733,870 | 1,730,432,784 |
| 2024-03-25 | 54.8 | 55.785 | 55.8 | 54.7 | +2.08% | 38311 | 23,353,200 | 1,293,054,298 |
| 2024-03-22 | 55.52 | 54.65 | 56.29 | 54.3 | -1.76% | 54529 | 35,318,650 | 1,959,056,806 |
| 2024-03-21 | 54.8 | 55.63 | 55.7 | 54.5 | +1.68% | 36606 | 19,275,620 | 1,061,831,655 |
| 2024-03-20 | 54.92 | 54.71 | 55.18 | 54.385 | -0.37% | 27449 | 18,377,200 | 1,006,929,542 |
| 2024-03-19 | 55.36 | 54.915 | 55.47 | 54.155 | -0.82% | 38803 | 22,940,270 | 1,259,680,697 |
| 2024-03-18 | 55.5 | 55.37 | 55.73 | 55 | -0.06% | 225925 | 17,990,970 | 997,992,581 |
| 2024-03-15 | 55 | 55.405 | 55.7 | 54.815 | +0.85% | 26855 | 16,906,600 | 936,400,803 |
| 2024-03-14 | 55.14 | 54.94 | 56.09 | 54.3 | -0.39% | 127287 | 53,022,240 | 2,926,693,412 |
| 2024-03-13 | 55.03 | 55.155 | 55.88 | 55.03 | +0.28% | 32722 | 20,806,790 | 1,154,153,087 |
| 2024-03-12 | 54.945 | 55 | 55.14 | 54.14 | +0.12% | 58464 | 24,194,880 | 1,321,552,065 |
| 2024-03-11 | 55 | 54.935 | 55.35 | 54.595 | +0.07% | 47979 | 12,935,060 | 711,913,045 |
| 2024-03-07 | 55.095 | 54.895 | 55.385 | 54.52 | -0.28% | 32761 | 11,561,170 | 634,793,626 |
| 2024-03-06 | 55.21 | 55.05 | 55.68 | 54.985 | -0.29% | 27535 | 11,806,460 | 652,430,473 |
| 2024-03-05 | 55.28 | 55.21 | 55.5 | 54.77 | -0.05% | 35884 | 13,546,280 | 747,652,393 |
| 2024-03-04 | 54.93 | 55.24 | 55.52 | 54.855 | +0.77% | 97835 | 22,304,010 | 1,231,490,265 |
| 2024-03-01 | 54.86 | 54.82 | 55.18 | 54.405 | -0.06% | 37550 | 26,195,110 | 1,435,340,041 |
| 2024-02-29 | 53.44 | 54.855 | 55 | 53.14 | +2.66% | 41974 | 30,343,250 | 1,647,008,680 |
| 2024-02-28 | 53.94 | 53.435 | 54.02 | 53.275 | -0.93% | 25554 | 11,771,410 | 631,590,228 |
| 2024-02-27 | 54 | 53.935 | 54.195 | 53.575 | +0.06% | 28587 | 17,197,400 | 927,920,229 |
| 2024-02-26 | 54.35 | 53.9 | 54.4 | 53.415 | +0.88% | 45984 | 29,119,930 | 1,565,573,954 |
| 2024-02-22 | 52.245 | 53.43 | 53.815 | 52.245 | +1.52% | 37145 | 22,602,930 | 1,196,045,896 |
| 2024-02-21 | 53 | 52.63 | 53.17 | 52.15 | -0.71% | 40666 | 24,101,920 | 1,268,067,564 |
| 2024-02-20 | 53.595 | 53.005 | 53.7 | 52.8 | -1.12% | 55140 | 30,827,450 | 1,636,487,511 |
| 2024-02-19 | 53.75 | 53.605 | 54.39 | 53.555 | -0.33% | 51295 | 28,595,300 | 1,540,209,778 |
| 2024-02-16 | 54.93 | 53.785 | 55.095 | 53.72 | -1.91% | 67163 | 39,841,700 | 2,157,771,502 |
| 2024-02-15 | 55.045 | 54.83 | 55.33 | 54.225 | -0.49% | 66832 | 42,791,960 | 2,342,840,160 |
| 2024-02-14 | 55.69 | 55.1 | 55.845 | 55.005 | -0.96% | 35636 | 17,250,080 | 955,691,485 |
| 2024-02-13 | 55.365 | 55.635 | 55.835 | 55.055 | +0.55% | 46186 | 20,773,010 | 1,151,431,143 |
| 2024-02-12 | 56.2 | 55.33 | 56.555 | 55.03 | -1.45% | 75298 | 33,953,790 | 1,882,216,368 |
| 2024-02-09 | 55.695 | 56.145 | 56.3 | 55.555 | +0.81% | 50838 | 26,244,350 | 1,469,258,485 |
| 2024-02-08 | 57.2 | 55.695 | 57.285 | 55.675 | -2.61% | 81061 | 42,045,870 | 2,366,569,507 |
| 2024-02-07 | 57.8 | 57.19 | 57.83 | 56.7 | -1.12% | 68582 | 34,389,980 | 1,964,802,734 |
| 2024-02-06 | 58.8 | 57.84 | 59.135 | 57.575 | -1.55% | 60180 | 32,348,500 | 1,879,942,155 |
| 2024-02-05 | 59.305 | 58.75 | 59.54 | 57.86 | -0.76% | 65400 | 30,061,960 | 1,758,344,580 |
| 2024-02-02 | 59.35 | 59.2 | 60.6 | 58.4 | -0.08% | 103460 | 67,230,600 | 4,002,546,373 |
| 2024-02-01 | 58.3 | 59.25 | 59.66 | 58.24 | +1.55% | 39487 | 20,336,090 | 1,203,498,202 |
| 2024-01-31 | 58.5 | 58.345 | 58.72 | 58.005 | +0.02% | 37576 | 11,723,000 | 685,029,891 |
| 2024-01-30 | 57.46 | 58.335 | 58.61 | 57.16 | +1.67% | 40213 | 21,360,200 | 1,236,266,072 |
| 2024-01-29 | 57.2 | 57.375 | 57.81 | 56.98 | +0.48% | 47058 | 12,231,760 | 702,286,830 |
| 2024-01-26 | 57.165 | 57.1 | 57.29 | 56.815 | -0.11% | 22829 | 6,939,550 | 395,629,455 |
| 2024-01-25 | 57.585 | 57.165 | 57.675 | 56.82 | -0.73% | 19201 | 9,652,540 | 552,833,115 |
| 2024-01-24 | 57.78 | 57.585 | 58 | 57.1 | -0.34% | 23378 | 13,084,220 | 751,901,534 |
| 2024-01-23 | 58.6 | 57.78 | 58.9 | 57.51 | -1.27% | 22971 | 16,165,310 | 936,385,847 |
| 2024-01-22 | 57.625 | 58.525 | 59.05 | 57.35 | +2.24% | 61473 | 30,755,180 | 1,795,545,351 |
| 2024-01-19 | 56.65 | 57.245 | 57.35 | 56.265 | +1.05% | 26969 | 13,496,230 | 767,721,399 |
| 2024-01-18 | 57.33 | 56.65 | 58.18 | 56.585 | -1.15% | 43692 | 20,309,740 | 1,168,961,000 |
| 2024-01-17 | 57.9 | 57.31 | 58.235 | 57.105 | -1.05% | 32335 | 18,052,970 | 1,040,883,328 |
| 2024-01-16 | 57.72 | 57.92 | 58.425 | 57.055 | +0.49% | 33797 | 21,757,550 | 1,258,321,214 |
| 2024-01-15 | 57.2 | 57.64 | 57.75 | 55.82 | +0.80% | 46653 | 30,219,760 | 1,728,184,116 |
| 2024-01-12 | 56.185 | 57.18 | 58.1 | 55.695 | +1.96% | 55762 | 46,078,170 | 2,624,896,188 |
| 2024-01-11 | 52.94 | 56.08 | 57.25 | 52.42 | +5.90% | 110847 | 122,889,020 | 6,787,346,399 |
| 2024-01-10 | 53.365 | 52.955 | 53.365 | 52.8 | -0.52% | 18672 | 7,599,190 | 402,835,438 |
| 2024-01-09 | 54 | 53.23 | 54.285 | 53.03 | -1.22% | 43606 | 14,685,200 | 784,085,877 |
| 2024-01-08 | 53.095 | 53.89 | 53.905 | 53 | +1.68% | 33149 | 10,093,910 | 541,295,310 |
| 2024-01-05 | 53.09 | 53 | 53.375 | 52.91 | -0.18% | 14445 | 4,848,160 | 257,281,618 |
| 2024-01-04 | 52.845 | 53.095 | 53.3 | 52.65 | +0.63% | 25814 | 6,734,690 | 357,734,851 |
| 2024-01-03 | 52.145 | 52.76 | 52.99 | 52.07 | 0.00% | 15765 | 4,883,470 | 256,751,070 |