Россети Северный Кавказ
MRKK
19.48 ₽ +0.1% ↑История котировок MRKK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 15.5 | 16.14 | 16.96 | 15.5 | +5.35% | 569 | 149,870 | 2,456,474 |
| 2024-12-28 | 15.76 | 15.32 | 15.8 | 15.32 | -2.05% | 136 | 26,240 | 410,080 |
| 2024-12-27 | 15.8 | 15.64 | 15.8 | 15.3 | -0.76% | 116 | 33,350 | 519,617 |
| 2024-12-26 | 15.84 | 15.76 | 16.26 | 15.5 | -0.51% | 231 | 44,020 | 696,716 |
| 2024-12-25 | 15.46 | 15.84 | 15.94 | 14.94 | +3.94% | 182 | 27,270 | 421,835 |
| 2024-12-24 | 15.42 | 15.24 | 15.82 | 15.14 | -1.17% | 140 | 20,150 | 309,559 |
| 2024-12-23 | 15.52 | 15.42 | 16.2 | 15.32 | -0.13% | 217 | 43,250 | 680,724 |
| 2024-12-20 | 14.62 | 15.44 | 15.52 | 14.58 | +5.75% | 588 | 114,470 | 1,738,727 |
| 2024-12-19 | 14.92 | 14.6 | 15.5 | 14.56 | -1.08% | 486 | 127,190 | 1,912,237 |
| 2024-12-18 | 14.52 | 14.76 | 14.94 | 14.12 | +2.36% | 268 | 96,030 | 1,393,330 |
| 2024-12-17 | 14.46 | 14.42 | 14.64 | 14.2 | -1.50% | 124 | 6,260 | 90,377 |
| 2024-12-16 | 15.8 | 14.64 | 15.8 | 14.44 | -7.34% | 281 | 48,180 | 709,747 |
| 2024-12-13 | 15.74 | 15.8 | 16.06 | 15.5 | +0.38% | 105 | 22,890 | 360,064 |
| 2024-12-12 | 16.18 | 15.74 | 16.44 | 15.7 | -4.26% | 202 | 30,230 | 478,677 |
| 2024-12-11 | 16.48 | 16.44 | 16.48 | 15.8 | +0.74% | 91 | 11,310 | 181,498 |
| 2024-12-10 | 16.58 | 16.32 | 16.6 | 16.24 | -1.57% | 28 | 460 | 7,573 |
| 2024-12-09 | 16.16 | 16.58 | 17.28 | 15.74 | +3.50% | 319 | 58,920 | 978,183 |
| 2024-12-06 | 16 | 16.02 | 16.18 | 15.86 | +0.38% | 56 | 6,890 | 110,688 |
| 2024-12-05 | 16 | 15.96 | 16 | 15.82 | -0.25% | 71 | 8,530 | 135,415 |
| 2024-12-04 | 16.02 | 16 | 16.04 | 15.8 | +0.25% | 67 | 5,650 | 89,962 |
| 2024-12-03 | 15.62 | 15.96 | 16.04 | 15.62 | -0.50% | 84 | 5,600 | 88,788 |
| 2024-12-02 | 16.1 | 16.04 | 16.2 | 15.82 | -0.37% | 145 | 13,320 | 213,681 |
| 2024-11-29 | 16.06 | 16.1 | 16.1 | 15.76 | +1.00% | 64 | 8,760 | 140,237 |
| 2024-11-28 | 15.94 | 15.94 | 16.14 | 15.56 | +1.14% | 193 | 14,310 | 227,434 |
| 2024-11-27 | 15.94 | 15.76 | 15.96 | 14.8 | +1.68% | 170 | 23,230 | 353,791 |
| 2024-11-26 | 16.5 | 15.5 | 16.5 | 15.46 | -6.17% | 367 | 65,110 | 1,035,227 |
| 2024-11-25 | 16.52 | 16.52 | 16.72 | 16.52 | -0.36% | 66 | 13,510 | 223,562 |
| 2024-11-22 | 16.44 | 16.58 | 16.8 | 16.26 | +0.24% | 112 | 16,300 | 267,919 |
| 2024-11-21 | 17.24 | 16.54 | 17.24 | 16.32 | -4.39% | 212 | 43,710 | 726,663 |
| 2024-11-20 | 17.98 | 17.3 | 17.98 | 17.2 | +1.05% | 124 | 12,290 | 215,788 |
| 2024-11-19 | 17.38 | 17.12 | 17.44 | 17.12 | -2.06% | 74 | 11,710 | 201,692 |
| 2024-11-18 | 17.6 | 17.48 | 17.6 | 17.3 | -0.68% | 73 | 13,730 | 239,419 |
| 2024-11-15 | 17.48 | 17.6 | 17.84 | 17.36 | +0.92% | 98 | 17,570 | 306,947 |
| 2024-11-14 | 17.58 | 17.44 | 18.06 | 16.74 | -3.33% | 291 | 138,800 | 2,435,342 |
| 2024-11-13 | 17.98 | 18.04 | 18.36 | 17.48 | +0.33% | 325 | 224,980 | 4,069,830 |
| 2024-11-12 | 17.2 | 17.98 | 18.02 | 17 | +4.05% | 403 | 166,330 | 2,956,527 |
| 2024-11-11 | 16.9 | 17.28 | 17.4 | 16.3 | +2.13% | 150 | 27,670 | 471,621 |
| 2024-11-08 | 16.8 | 16.92 | 17.14 | 16.8 | +0.83% | 97 | 6,080 | 103,313 |
| 2024-11-07 | 17.28 | 16.78 | 17.28 | 16.62 | -2.44% | 84 | 12,700 | 212,938 |
| 2024-11-06 | 17.88 | 17.2 | 17.88 | 16.9 | +2.14% | 119 | 15,500 | 267,905 |
| 2024-11-05 | 16.78 | 16.84 | 16.9 | 16.66 | +0.36% | 31 | 3,100 | 52,148 |
| 2024-11-02 | 16.44 | 16.78 | 16.84 | 16.44 | +2.94% | 63 | 13,070 | 218,436 |
| 2024-11-01 | 16.38 | 16.3 | 16.82 | 16.3 | 0.00% | 81 | 7,650 | 126,953 |
| 2024-10-31 | 16.58 | 16.3 | 16.74 | 16.3 | -1.81% | 54 | 9,990 | 163,629 |
| 2024-10-30 | 16.4 | 16.6 | 16.8 | 16.3 | +1.84% | 101 | 20,230 | 336,732 |
| 2024-10-29 | 16.26 | 16.3 | 16.4 | 15.84 | +0.25% | 186 | 28,320 | 456,380 |
| 2024-10-28 | 17.34 | 16.26 | 17.34 | 16.02 | -6.23% | 232 | 68,790 | 1,134,903 |
| 2024-10-25 | 17.44 | 17.34 | 17.58 | 17 | -0.57% | 129 | 37,350 | 647,269 |
| 2024-10-24 | 17.26 | 17.44 | 17.6 | 17.24 | +1.04% | 103 | 29,380 | 513,688 |
| 2024-10-23 | 17.02 | 17.26 | 18.02 | 17.02 | -1.26% | 190 | 43,370 | 749,882 |
| 2024-10-22 | 19.04 | 17.48 | 19.04 | 17.48 | -6.92% | 565 | 127,430 | 2,285,550 |
| 2024-10-21 | 19.28 | 18.78 | 19.32 | 18.78 | -2.69% | 96 | 20,150 | 382,548 |
| 2024-10-18 | 19.48 | 19.3 | 19.52 | 19.3 | -0.92% | 104 | 42,500 | 825,432 |
| 2024-10-17 | 19.54 | 19.48 | 19.72 | 19.4 | -0.10% | 62 | 29,290 | 572,003 |
| 2024-10-16 | 19.3 | 19.5 | 20.08 | 19.08 | +1.04% | 156 | 43,230 | 851,940 |
| 2024-10-15 | 19.04 | 19.3 | 19.66 | 18.94 | +1.79% | 102 | 21,270 | 410,043 |
| 2024-10-14 | 18.94 | 18.96 | 19.06 | 18.78 | 0.00% | 72 | 26,230 | 496,127 |
| 2024-10-11 | 19.02 | 18.96 | 19.18 | 18.9 | -0.84% | 56 | 8,240 | 156,204 |
| 2024-10-10 | 19.32 | 19.12 | 19.32 | 18.84 | -1.04% | 91 | 11,190 | 212,468 |
| 2024-10-09 | 19.62 | 19.32 | 20.12 | 19.32 | -0.82% | 178 | 47,790 | 942,761 |
| 2024-10-08 | 19.42 | 19.48 | 19.76 | 19.42 | -0.41% | 60 | 20,930 | 411,003 |
| 2024-10-07 | 19.56 | 19.56 | 19.74 | 19.4 | +0.10% | 40 | 6,280 | 123,344 |
| 2024-10-04 | 19.06 | 19.54 | 19.62 | 19.06 | +3.06% | 117 | 38,580 | 748,163 |
| 2024-10-03 | 19.32 | 18.96 | 19.32 | 18.64 | -1.04% | 92 | 25,670 | 486,021 |
| 2024-10-02 | 19 | 19.16 | 19.36 | 18.88 | +1.91% | 206 | 33,610 | 642,215 |
| 2024-10-01 | 20.38 | 18.8 | 20.52 | 18.8 | -7.84% | 346 | 88,330 | 1,713,695 |
| 2024-09-30 | 20.88 | 20.4 | 21.52 | 20.04 | -2.39% | 360 | 134,030 | 2,753,407 |
| 2024-09-27 | 20.72 | 20.9 | 21.18 | 20.42 | +0.48% | 92 | 30,120 | 630,512 |
| 2024-09-26 | 20.38 | 20.8 | 20.96 | 20.28 | +0.97% | 80 | 20,700 | 429,985 |
| 2024-09-25 | 20.82 | 20.6 | 21.48 | 20.3 | -0.96% | 268 | 84,520 | 1,773,117 |
| 2024-09-24 | 21.02 | 20.8 | 21.02 | 20.3 | -1.05% | 156 | 32,230 | 666,686 |
| 2024-09-23 | 19.58 | 21.02 | 21.4 | 19.32 | +7.14% | 741 | 225,440 | 4,703,417 |
| 2024-09-20 | 19.42 | 19.62 | 19.62 | 18.78 | +0.20% | 177 | 51,960 | 1,000,714 |
| 2024-09-19 | 19.4 | 19.58 | 19.62 | 19.32 | +0.93% | 103 | 15,080 | 294,575 |
| 2024-09-18 | 18.38 | 19.4 | 20.22 | 18.34 | +5.55% | 757 | 222,420 | 4,351,738 |
| 2024-09-17 | 18.26 | 18.38 | 18.7 | 18.26 | +0.66% | 105 | 19,440 | 357,591 |
| 2024-09-16 | 18.3 | 18.26 | 18.4 | 17.9 | +0.55% | 127 | 44,900 | 814,994 |
| 2024-09-13 | 18.2 | 18.16 | 18.34 | 17.94 | +1.57% | 112 | 26,910 | 488,641 |
| 2024-09-12 | 18.14 | 17.88 | 18.38 | 17.88 | -0.56% | 63 | 12,050 | 216,414 |
| 2024-09-11 | 18.1 | 17.98 | 18.26 | 17.98 | +0.33% | 97 | 15,880 | 287,364 |
| 2024-09-10 | 18.02 | 17.92 | 18.34 | 17.8 | +1.59% | 109 | 26,560 | 479,949 |
| 2024-09-09 | 17.8 | 17.64 | 18.04 | 17.56 | -0.23% | 125 | 29,110 | 518,643 |
| 2024-09-06 | 17.6 | 17.68 | 17.74 | 17.5 | +1.61% | 38 | 8,050 | 141,420 |
| 2024-09-05 | 17.66 | 17.4 | 17.94 | 17.4 | +2.23% | 127 | 19,060 | 336,917 |
| 2024-09-04 | 16.92 | 17.02 | 17.48 | 16.84 | +0.71% | 49 | 9,600 | 164,035 |
| 2024-09-03 | 16.92 | 16.9 | 17.4 | 16.82 | +1.32% | 101 | 20,250 | 347,325 |
| 2024-09-02 | 17.52 | 16.68 | 17.76 | 16.5 | -4.03% | 165 | 28,910 | 491,546 |
| 2024-08-30 | 17.66 | 17.38 | 18.9 | 17.32 | -0.57% | 237 | 49,150 | 884,282 |
| 2024-08-29 | 18.02 | 17.48 | 18.32 | 17.34 | -2.24% | 121 | 22,480 | 401,921 |
| 2024-08-28 | 18.5 | 17.88 | 19 | 17.7 | -3.04% | 125 | 24,390 | 449,100 |
| 2024-08-27 | 18.9 | 18.44 | 19.56 | 18.44 | -1.81% | 157 | 30,830 | 587,576 |
| 2024-08-26 | 17.82 | 18.78 | 18.98 | 17.82 | +8.55% | 225 | 36,410 | 674,642 |
| 2024-08-23 | 19.6 | 17.3 | 19.62 | 17.3 | -11.10% | 394 | 93,160 | 1,710,867 |
| 2024-08-22 | 20.08 | 19.46 | 20.08 | 19.4 | -2.99% | 62 | 25,100 | 491,324 |
| 2024-08-21 | 20.1 | 20.06 | 20.34 | 19.9 | +0.30% | 46 | 9,410 | 189,194 |
| 2024-08-20 | 19.94 | 20 | 20.38 | 19.24 | +0.30% | 137 | 30,030 | 590,157 |
| 2024-08-19 | 20.42 | 19.94 | 20.42 | 19.94 | -2.35% | 76 | 7,010 | 141,683 |
| 2024-08-16 | 20.3 | 20.42 | 20.88 | 20.3 | -0.20% | 32 | 2,240 | 45,707 |
| 2024-08-15 | 20.28 | 20.46 | 20.9 | 20.2 | -0.10% | 87 | 16,020 | 328,166 |
| 2024-08-14 | 20.12 | 20.48 | 21.48 | 20.12 | +1.89% | 473 | 127,880 | 2,676,583 |
| 2024-08-13 | 20.08 | 20.1 | 20.24 | 19.68 | +2.13% | 135 | 23,280 | 464,274 |
| 2024-08-12 | 19.64 | 19.68 | 19.86 | 19.64 | -1.01% | 64 | 4,440 | 87,655 |
| 2024-08-09 | 19.88 | 19.88 | 19.96 | 19.66 | +0.10% | 53 | 10,800 | 213,892 |
| 2024-08-08 | 20 | 19.86 | 20.18 | 19.8 | -0.90% | 73 | 13,980 | 279,704 |
| 2024-08-07 | 19.9 | 20.04 | 20.12 | 19.3 | +0.40% | 257 | 56,820 | 1,117,493 |
| 2024-08-06 | 20.12 | 19.96 | 20.24 | 19.68 | -0.80% | 76 | 13,030 | 258,366 |
| 2024-08-05 | 20.32 | 20.12 | 20.42 | 20.12 | -1.66% | 105 | 36,610 | 739,125 |
| 2024-08-02 | 20.76 | 20.46 | 20.76 | 19.8 | -1.45% | 229 | 71,940 | 1,453,829 |
| 2024-08-01 | 20.56 | 20.76 | 20.88 | 20.56 | +1.17% | 61 | 8,720 | 180,668 |
| 2024-07-31 | 20.94 | 20.52 | 20.96 | 20.34 | -1.54% | 116 | 26,010 | 535,819 |
| 2024-07-30 | 20.96 | 20.84 | 20.98 | 20.5 | +0.58% | 110 | 23,900 | 496,957 |
| 2024-07-29 | 21.1 | 20.72 | 21.14 | 20.64 | -1.15% | 163 | 49,540 | 1,032,415 |
| 2024-07-26 | 21.22 | 20.96 | 21.3 | 20.14 | -1.23% | 234 | 84,250 | 1,744,698 |
| 2024-07-25 | 21.02 | 21.22 | 21.36 | 20.96 | +0.28% | 57 | 7,980 | 169,637 |
| 2024-07-24 | 21.16 | 21.16 | 21.3 | 20.92 | +0.38% | 129 | 52,070 | 1,101,723 |
| 2024-07-23 | 21.02 | 21.08 | 21.16 | 20.54 | -0.19% | 192 | 49,820 | 1,039,326 |
| 2024-07-22 | 21.02 | 21.12 | 21.16 | 20.38 | +0.67% | 181 | 34,040 | 713,360 |
| 2024-07-19 | 20.74 | 20.98 | 21.24 | 20.64 | +1.75% | 176 | 56,260 | 1,185,152 |
| 2024-07-18 | 21.04 | 20.62 | 21.04 | 20.28 | -0.77% | 146 | 43,580 | 895,193 |
| 2024-07-17 | 21.16 | 20.78 | 21.18 | 20.78 | -1.89% | 165 | 27,420 | 573,807 |
| 2024-07-16 | 21.3 | 21.18 | 21.38 | 20.1 | 0.00% | 392 | 62,100 | 1,286,486 |
| 2024-07-15 | 19.72 | 21.18 | 21.86 | 19.22 | +11.47% | 1645 | 340,820 | 7,123,008 |
| 2024-07-12 | 19.52 | 19 | 20.76 | 19 | -2.66% | 251 | 36,070 | 715,043 |
| 2024-07-11 | 18.6 | 19.52 | 19.8 | 18.5 | +4.39% | 202 | 58,080 | 1,120,990 |
| 2024-07-10 | 20.54 | 18.7 | 20.7 | 18.5 | -8.96% | 304 | 98,990 | 1,956,275 |
| 2024-07-09 | 22.3 | 20.54 | 22.3 | 20.54 | -7.14% | 363 | 96,400 | 2,033,837 |
| 2024-07-08 | 22.68 | 22.12 | 22.86 | 21.8 | -2.04% | 204 | 81,660 | 1,810,037 |
| 2024-07-05 | 22.48 | 22.58 | 22.58 | 22.22 | +0.62% | 62 | 16,840 | 377,277 |
| 2024-07-04 | 22.72 | 22.44 | 22.96 | 22.2 | -1.58% | 63 | 16,480 | 370,959 |
| 2024-07-03 | 22.9 | 22.8 | 22.96 | 22.8 | -0.35% | 63 | 17,220 | 394,463 |
| 2024-07-02 | 23.02 | 22.88 | 23.08 | 22.62 | +0.53% | 99 | 32,410 | 739,840 |
| 2024-07-01 | 23 | 22.76 | 23.2 | 22.2 | 0.00% | 288 | 102,770 | 2,320,955 |
| 2024-06-28 | 22.18 | 22.76 | 23.66 | 22.12 | +3.27% | 596 | 172,410 | 3,950,801 |
| 2024-06-27 | 22.44 | 22.04 | 22.44 | 21.64 | -1.87% | 119 | 33,420 | 740,604 |
| 2024-06-26 | 21.98 | 22.46 | 22.5 | 21.86 | +2.09% | 120 | 16,090 | 355,512 |
| 2024-06-25 | 22.58 | 22 | 22.66 | 21.12 | -1.79% | 260 | 52,250 | 1,133,006 |
| 2024-06-24 | 22.54 | 22.4 | 22.8 | 22.24 | +0.54% | 102 | 14,240 | 320,280 |
| 2024-06-21 | 22.56 | 22.28 | 22.8 | 21.84 | -1.50% | 131 | 26,990 | 605,542 |
| 2024-06-20 | 23.1 | 22.62 | 23.1 | 21.92 | -0.88% | 356 | 73,860 | 1,656,596 |
| 2024-06-19 | 23.44 | 22.82 | 23.44 | 22.82 | -2.73% | 105 | 43,640 | 1,004,750 |
| 2024-06-18 | 23.82 | 23.46 | 24.12 | 23.08 | -1.35% | 229 | 50,190 | 1,189,845 |
| 2024-06-17 | 22.5 | 23.78 | 24.5 | 22.5 | +6.16% | 742 | 160,360 | 3,835,195 |
| 2024-06-14 | 22.46 | 22.4 | 23.06 | 22.4 | 0.00% | 161 | 32,610 | 739,992 |
| 2024-06-13 | 22.18 | 22.4 | 22.46 | 21.84 | -1.06% | 183 | 61,910 | 1,370,404 |
| 2024-06-11 | 23.04 | 22.64 | 23.14 | 22.42 | -0.88% | 88 | 17,880 | 405,632 |
| 2024-06-10 | 22.94 | 22.84 | 23.08 | 22.82 | -0.35% | 63 | 7,830 | 180,083 |
| 2024-06-07 | 22.36 | 22.92 | 22.92 | 22.18 | +2.69% | 143 | 26,500 | 596,069 |
| 2024-06-06 | 22.68 | 22.32 | 23.24 | 22.16 | -1.24% | 231 | 47,150 | 1,067,195 |
| 2024-06-05 | 22.12 | 22.6 | 23.1 | 22.12 | +1.99% | 280 | 78,770 | 1,788,742 |
| 2024-06-04 | 22.02 | 22.16 | 22.16 | 21.16 | +2.12% | 227 | 38,760 | 847,384 |
| 2024-06-03 | 22.96 | 21.7 | 23.36 | 21.1 | -5.49% | 384 | 108,740 | 2,357,011 |
| 2024-05-31 | 24.5 | 22.96 | 24.5 | 22.9 | -6.21% | 272 | 73,080 | 1,718,555 |
| 2024-05-30 | 23.5 | 24.48 | 24.5 | 23.5 | +4.88% | 360 | 79,040 | 1,901,196 |
| 2024-05-29 | 23.18 | 23.34 | 23.46 | 22.92 | +1.48% | 115 | 26,570 | 613,969 |
| 2024-05-28 | 23.02 | 23 | 23.38 | 22.36 | -0.09% | 204 | 51,240 | 1,174,820 |
| 2024-05-27 | 24.94 | 23.02 | 24.94 | 22.88 | -7.03% | 439 | 70,450 | 1,660,199 |
| 2024-05-24 | 25.7 | 24.76 | 25.8 | 24.4 | -3.58% | 330 | 57,100 | 1,434,278 |
| 2024-05-23 | 26.78 | 25.68 | 26.78 | 25.22 | -4.32% | 302 | 115,540 | 2,999,966 |
| 2024-05-22 | 26.28 | 26.84 | 26.84 | 26.14 | +2.21% | 145 | 45,630 | 1,210,997 |
| 2024-05-21 | 26.34 | 26.26 | 26.72 | 25.92 | -1.87% | 188 | 29,190 | 764,964 |
| 2024-05-20 | 27.04 | 26.76 | 27.04 | 26.26 | -1.11% | 188 | 66,410 | 1,772,844 |
| 2024-05-17 | 26.92 | 27.06 | 27.2 | 26.58 | +0.45% | 132 | 38,930 | 1,048,730 |
| 2024-05-16 | 27.06 | 26.94 | 27.56 | 26.8 | -0.22% | 130 | 23,460 | 634,799 |
| 2024-05-15 | 27.06 | 27 | 27.34 | 26.04 | 0.00% | 296 | 41,050 | 1,096,658 |
| 2024-05-14 | 26.86 | 27 | 27.18 | 26.86 | -0.44% | 55 | 11,560 | 312,788 |
| 2024-05-13 | 27.2 | 27.12 | 27.22 | 26.86 | -0.15% | 229 | 59,140 | 1,599,106 |
| 2024-05-10 | 27.2 | 27.16 | 27.44 | 27.06 | +0.37% | 160 | 31,630 | 864,191 |
| 2024-05-08 | 27.36 | 27.06 | 27.48 | 27.04 | -0.66% | 192 | 51,790 | 1,409,431 |
| 2024-05-07 | 27.4 | 27.24 | 27.42 | 27.1 | -0.15% | 205 | 56,370 | 1,539,642 |
| 2024-05-06 | 27.42 | 27.28 | 27.92 | 26.94 | -0.51% | 457 | 199,800 | 5,469,247 |
| 2024-05-03 | 26.76 | 27.42 | 27.44 | 26.14 | +1.41% | 267 | 74,240 | 2,011,832 |
| 2024-05-02 | 26.84 | 27.04 | 27.14 | 26.68 | +0.97% | 152 | 36,790 | 994,874 |
| 2024-04-30 | 26.76 | 26.78 | 26.92 | 26.58 | -0.22% | 83 | 14,420 | 386,778 |
| 2024-04-29 | 26.88 | 26.84 | 26.94 | 26.66 | -0.07% | 107 | 29,180 | 782,161 |
| 2024-04-27 | 27.04 | 26.86 | 27.06 | 26.76 | -0.52% | 113 | 14,030 | 377,320 |
| 2024-04-26 | 27.16 | 27 | 27.18 | 26.52 | -0.95% | 136 | 27,330 | 735,070 |
| 2024-04-25 | 27.26 | 27.26 | 27.4 | 26.7 | -0.51% | 139 | 38,760 | 1,048,678 |
| 2024-04-24 | 26.94 | 27.4 | 27.4 | 26.88 | +1.71% | 251 | 28,320 | 770,145 |
| 2024-04-23 | 27.38 | 26.94 | 27.46 | 26.8 | -1.68% | 176 | 30,640 | 832,384 |
| 2024-04-22 | 27.28 | 27.4 | 27.48 | 26.18 | +0.51% | 398 | 126,410 | 3,429,160 |
| 2024-04-19 | 27.14 | 27.26 | 27.3 | 26.92 | +0.15% | 146 | 32,830 | 892,218 |
| 2024-04-18 | 27.46 | 27.22 | 27.48 | 27.06 | -0.66% | 102 | 19,020 | 519,105 |
| 2024-04-17 | 27.54 | 27.4 | 27.54 | 27.06 | -0.51% | 199 | 87,160 | 2,378,937 |
| 2024-04-16 | 27.4 | 27.54 | 27.64 | 27.4 | +0.51% | 134 | 43,430 | 1,195,297 |
| 2024-04-15 | 27.32 | 27.4 | 27.58 | 27.18 | +0.22% | 137 | 37,760 | 1,033,527 |
| 2024-04-12 | 27.5 | 27.34 | 27.6 | 27.18 | -0.94% | 176 | 39,930 | 1,092,951 |
| 2024-04-11 | 27.58 | 27.6 | 28.12 | 27.46 | +0.66% | 210 | 75,540 | 2,093,300 |
| 2024-04-10 | 27.66 | 27.42 | 27.9 | 27.4 | -0.65% | 283 | 128,220 | 3,540,110 |
| 2024-04-09 | 27.5 | 27.6 | 27.78 | 27.5 | 0.00% | 173 | 56,750 | 1,571,061 |
| 2024-04-08 | 27.46 | 27.6 | 27.86 | 26.72 | +0.44% | 445 | 211,750 | 5,805,347 |
| 2024-04-05 | 27.44 | 27.48 | 27.48 | 27.26 | +0.81% | 90 | 18,470 | 505,709 |
| 2024-04-04 | 27.24 | 27.26 | 27.48 | 27.12 | -0.29% | 139 | 78,770 | 2,148,849 |
| 2024-04-03 | 27.44 | 27.34 | 27.56 | 26.94 | -0.58% | 222 | 65,950 | 1,796,608 |
| 2024-04-02 | 27.16 | 27.5 | 27.62 | 27.04 | +1.33% | 284 | 105,140 | 2,875,944 |
| 2024-04-01 | 27.52 | 27.14 | 27.7 | 26.78 | -1.45% | 1166 | 366,180 | 9,970,473 |
| 2024-03-29 | 27.48 | 27.54 | 27.6 | 27.42 | -0.07% | 92 | 39,500 | 1,087,220 |
| 2024-03-28 | 27.52 | 27.56 | 27.66 | 27.4 | +0.29% | 64 | 13,520 | 372,523 |
| 2024-03-27 | 27.58 | 27.48 | 27.62 | 27.34 | -0.22% | 100 | 28,620 | 784,997 |
| 2024-03-26 | 27.6 | 27.54 | 27.72 | 27.46 | +0.29% | 86 | 28,320 | 782,379 |
| 2024-03-25 | 27.48 | 27.46 | 27.56 | 27.34 | -0.58% | 106 | 40,080 | 1,099,309 |
| 2024-03-22 | 27.64 | 27.62 | 27.68 | 27.4 | +0.80% | 56 | 5,930 | 163,145 |
| 2024-03-21 | 27.44 | 27.4 | 27.8 | 27.18 | -0.15% | 171 | 67,030 | 1,837,436 |
| 2024-03-20 | 27.04 | 27.44 | 27.58 | 26.82 | +2.39% | 357 | 157,730 | 4,290,297 |
| 2024-03-19 | 27.58 | 26.8 | 27.84 | 25.78 | -3.18% | 555 | 260,780 | 7,028,852 |
| 2024-03-18 | 27.7 | 27.68 | 28.86 | 27.32 | +0.36% | 532 | 240,020 | 6,716,379 |
| 2024-03-15 | 27.34 | 27.58 | 27.68 | 27.26 | +1.03% | 138 | 49,060 | 1,347,449 |
| 2024-03-14 | 27.66 | 27.3 | 27.88 | 27 | -1.37% | 258 | 74,890 | 2,057,478 |
| 2024-03-13 | 27.76 | 27.68 | 27.8 | 27.6 | +0.22% | 206 | 74,380 | 2,062,487 |
| 2024-03-12 | 27.82 | 27.62 | 27.9 | 27.62 | -1.00% | 114 | 60,410 | 1,677,622 |
| 2024-03-11 | 27.78 | 27.9 | 27.94 | 27.78 | +0.43% | 76 | 14,890 | 414,666 |
| 2024-03-07 | 27.9 | 27.78 | 28.2 | 27.62 | -0.22% | 162 | 35,160 | 982,215 |
| 2024-03-06 | 27.88 | 27.84 | 28.14 | 27.72 | 0.00% | 143 | 25,740 | 718,030 |
| 2024-03-05 | 28 | 27.84 | 28.06 | 27.82 | +0.14% | 111 | 11,190 | 312,458 |
| 2024-03-04 | 27.98 | 27.8 | 28.08 | 27.8 | -0.79% | 143 | 44,650 | 1,247,207 |
| 2024-03-01 | 27.88 | 28.02 | 28.14 | 27.88 | +0.43% | 93 | 24,730 | 692,767 |
| 2024-02-29 | 27.88 | 27.9 | 27.94 | 27.58 | +0.36% | 116 | 58,520 | 1,626,275 |
| 2024-02-28 | 28.1 | 27.8 | 28.2 | 26.72 | -0.93% | 456 | 92,220 | 2,552,852 |
| 2024-02-27 | 27.8 | 28.06 | 28.32 | 27.62 | +0.94% | 224 | 95,230 | 2,677,369 |
| 2024-02-26 | 27.66 | 27.8 | 28.26 | 27.4 | +1.98% | 239 | 49,070 | 1,370,274 |
| 2024-02-22 | 27.2 | 27.26 | 27.44 | 27.06 | +0.22% | 150 | 59,700 | 1,621,887 |
| 2024-02-21 | 27.8 | 27.2 | 27.8 | 26.54 | -2.16% | 396 | 160,260 | 4,345,521 |
| 2024-02-20 | 28.14 | 27.8 | 28.18 | 27.8 | -1.07% | 202 | 78,000 | 2,174,195 |
| 2024-02-19 | 27.96 | 28.1 | 28.1 | 27.9 | +0.64% | 208 | 69,270 | 1,938,300 |
| 2024-02-16 | 28.42 | 27.92 | 28.44 | 27.8 | -1.76% | 467 | 123,180 | 3,444,727 |
| 2024-02-15 | 28.34 | 28.42 | 28.56 | 27.96 | +0.35% | 556 | 85,080 | 2,404,183 |
| 2024-02-14 | 28.54 | 28.32 | 28.68 | 28.24 | -0.77% | 309 | 53,600 | 1,523,645 |
| 2024-02-13 | 28.3 | 28.54 | 28.76 | 28.16 | +1.06% | 276 | 84,570 | 2,410,546 |
| 2024-02-12 | 28.5 | 28.24 | 28.5 | 28.08 | 0.00% | 129 | 45,940 | 1,295,037 |
| 2024-02-09 | 28.22 | 28.24 | 28.28 | 27.9 | +0.64% | 405 | 136,420 | 3,828,200 |
| 2024-02-08 | 29.02 | 28.06 | 29.18 | 28 | -3.31% | 475 | 139,350 | 3,953,424 |
| 2024-02-07 | 29.24 | 29.02 | 29.62 | 28.38 | +0.07% | 773 | 287,500 | 8,409,182 |
| 2024-02-06 | 28.14 | 29 | 29.18 | 28.14 | +2.98% | 686 | 205,820 | 5,911,490 |
| 2024-02-05 | 28.26 | 28.16 | 28.38 | 27.92 | +0.36% | 160 | 23,050 | 651,327 |
| 2024-02-02 | 28.46 | 28.06 | 28.62 | 27.78 | -1.13% | 613 | 128,250 | 3,606,672 |
| 2024-02-01 | 29.1 | 28.38 | 29.1 | 28.12 | -2.74% | 694 | 170,570 | 4,895,199 |
| 2024-01-31 | 28.12 | 29.18 | 29.22 | 28.1 | +3.70% | 727 | 212,100 | 6,102,305 |
| 2024-01-30 | 28.22 | 28.14 | 28.34 | 28 | -0.14% | 401 | 98,770 | 2,778,164 |
| 2024-01-29 | 29.24 | 28.18 | 29.24 | 27.72 | -2.08% | 1399 | 378,440 | 10,675,887 |
| 2024-01-26 | 29.42 | 28.78 | 30.66 | 28.74 | -2.18% | 1420 | 287,260 | 8,503,346 |
| 2024-01-25 | 31 | 29.42 | 31.28 | 28.92 | -5.04% | 2573 | 696,430 | 20,688,113 |
| 2024-01-24 | 29.08 | 30.98 | 31.92 | 29.08 | +6.53% | 3211 | 1,159,830 | 35,387,949 |
| 2024-01-23 | 27.82 | 29.08 | 29.86 | 27.7 | +5.29% | 2249 | 910,230 | 26,448,311 |
| 2024-01-22 | 27.4 | 27.62 | 27.88 | 27.24 | +0.51% | 415 | 161,690 | 4,454,282 |
| 2024-01-19 | 27.3 | 27.48 | 27.52 | 27.08 | +0.96% | 205 | 82,930 | 2,260,961 |
| 2024-01-18 | 27.36 | 27.22 | 27.74 | 27 | -0.07% | 425 | 162,080 | 4,440,835 |
| 2024-01-17 | 27.42 | 27.24 | 27.6 | 27.18 | -0.07% | 287 | 123,190 | 3,372,981 |
| 2024-01-16 | 26.8 | 27.26 | 27.46 | 26.8 | +0.74% | 362 | 115,050 | 3,116,237 |
| 2024-01-15 | 26.48 | 27.06 | 27.48 | 26.38 | +2.27% | 521 | 224,210 | 6,021,568 |
| 2024-01-12 | 26.26 | 26.46 | 26.7 | 26.02 | +0.99% | 562 | 182,550 | 4,815,483 |
| 2024-01-11 | 26.3 | 26.2 | 26.6 | 25.82 | -0.15% | 352 | 165,150 | 4,329,684 |
| 2024-01-10 | 25.9 | 26.24 | 26.4 | 25.8 | +1.39% | 810 | 258,110 | 6,760,146 |
| 2024-01-09 | 25.64 | 25.88 | 26.16 | 25.02 | +1.09% | 480 | 169,080 | 4,357,524 |
| 2024-01-08 | 25.58 | 25.6 | 25.9 | 25 | +0.16% | 715 | 288,980 | 7,386,429 |
| 2024-01-05 | 24.74 | 25.56 | 26.16 | 24.56 | +4.24% | 806 | 358,400 | 9,082,764 |
| 2024-01-04 | 24.56 | 24.52 | 24.74 | 24.44 | -0.49% | 126 | 29,900 | 735,571 |
| 2024-01-03 | 24.16 | 24.64 | 24.66 | 24.16 | 0.00% | 150 | 49,540 | 1,218,300 |