НЛМК (Новолипецкий металлургический комбинат)
NLMK
93.8 ₽ -0.49% ↓История котировок NLMK
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 179.7 | 178.5 | 180.86 | 176.62 | -0.50% | 17933 | 3,249,880 | 582,925,800 |
| 2023-12-28 | 179.12 | 179.4 | 180.36 | 178.4 | +0.11% | 12332 | 2,914,760 | 522,849,379 |
| 2023-12-27 | 180.24 | 179.2 | 181.5 | 179.2 | -0.30% | 18092 | 5,445,180 | 982,527,176 |
| 2023-12-26 | 177.5 | 179.74 | 180 | 177.18 | +1.43% | 15327 | 8,522,240 | 1,524,344,857 |
| 2023-12-25 | 178.22 | 177.2 | 179 | 176.12 | -0.45% | 15551 | 4,602,060 | 816,999,201 |
| 2023-12-22 | 176.22 | 178 | 179.4 | 175.28 | +1.30% | 41103 | 7,210,120 | 1,282,592,604 |
| 2023-12-21 | 175.42 | 175.72 | 177.28 | 173.2 | -0.16% | 45709 | 7,667,740 | 1,345,162,361 |
| 2023-12-20 | 175.34 | 176 | 177.8 | 174.32 | +0.59% | 50632 | 13,952,860 | 2,454,788,783 |
| 2023-12-19 | 168.6 | 174.96 | 175.28 | 168.3 | +3.81% | 39496 | 13,721,690 | 2,364,405,814 |
| 2023-12-18 | 167.96 | 168.54 | 170.6 | 167 | +1.18% | 37840 | 7,955,900 | 1,345,736,044 |
| 2023-12-15 | 162.2 | 166.58 | 168.1 | 162.1 | +2.51% | 19503 | 5,024,390 | 833,831,668 |
| 2023-12-14 | 167.68 | 162.5 | 168.46 | 162.2 | -2.69% | 24151 | 6,716,670 | 1,111,661,962 |
| 2023-12-13 | 162.12 | 167 | 167.14 | 160.32 | +2.49% | 21131 | 6,890,970 | 1,130,123,746 |
| 2023-12-12 | 166.7 | 162.94 | 167.94 | 162.72 | -2.20% | 30981 | 7,774,330 | 1,280,504,498 |
| 2023-12-11 | 167 | 166.6 | 169.78 | 165.8 | -0.11% | 28902 | 6,827,410 | 1,144,498,444 |
| 2023-12-08 | 167 | 166.78 | 168.82 | 166.22 | -0.07% | 19706 | 3,719,200 | 622,684,567 |
| 2023-12-07 | 168.7 | 166.9 | 169.66 | 165.24 | -1.11% | 25065 | 7,129,650 | 1,191,013,616 |
| 2023-12-06 | 172.78 | 168.78 | 173.6 | 167.72 | -2.10% | 26234 | 8,082,090 | 1,374,633,512 |
| 2023-12-05 | 172.1 | 172.4 | 173.5 | 170.62 | +0.34% | 24186 | 4,562,630 | 784,690,810 |
| 2023-12-04 | 171 | 171.82 | 174.4 | 169.52 | +0.33% | 31016 | 8,722,470 | 1,498,907,136 |
| 2023-12-01 | 172.7 | 171.26 | 175.36 | 171.04 | -0.97% | 21170 | 5,965,690 | 1,030,230,877 |
| 2023-11-30 | 175.78 | 172.94 | 176.66 | 171.18 | -1.62% | 25404 | 7,355,160 | 1,277,869,065 |
| 2023-11-29 | 179 | 175.78 | 179.44 | 174.5 | -1.52% | 26521 | 8,276,160 | 1,459,857,199 |
| 2023-11-28 | 178.02 | 178.5 | 181.5 | 177.54 | +0.45% | 23928 | 8,582,150 | 1,538,780,209 |
| 2023-11-27 | 182.18 | 177.7 | 183.38 | 176.64 | -2.46% | 66833 | 20,066,960 | 3,600,580,575 |
| 2023-11-24 | 184.7 | 182.18 | 185 | 181.14 | -1.20% | 17411 | 5,837,620 | 1,068,512,037 |
| 2023-11-23 | 187.78 | 184.4 | 187.88 | 182.8 | -1.60% | 35391 | 9,126,380 | 1,687,757,251 |
| 2023-11-22 | 186.66 | 187.4 | 188.24 | 185.8 | +0.29% | 36368 | 7,421,450 | 1,385,903,384 |
| 2023-11-21 | 187.52 | 186.86 | 187.52 | 185.2 | -0.49% | 29409 | 7,124,920 | 1,326,400,423 |
| 2023-11-20 | 190.4 | 187.78 | 191 | 187 | -1.33% | 31045 | 4,764,380 | 898,468,257 |
| 2023-11-17 | 189.44 | 190.32 | 191.14 | 187.32 | +0.21% | 20097 | 4,485,440 | 847,421,392 |
| 2023-11-16 | 190.6 | 189.92 | 193.64 | 189.2 | -0.53% | 13867 | 3,263,060 | 623,406,689 |
| 2023-11-15 | 191.1 | 190.94 | 192.92 | 188 | -0.15% | 23995 | 3,361,270 | 640,340,162 |
| 2023-11-14 | 196.28 | 191.22 | 196.28 | 189.88 | -2.41% | 28859 | 5,039,010 | 972,206,466 |
| 2023-11-13 | 195.5 | 195.94 | 198.68 | 195.02 | +0.33% | 14709 | 3,538,930 | 695,975,637 |
| 2023-11-10 | 196 | 195.3 | 196.14 | 194.58 | -0.07% | 9491 | 2,908,300 | 567,594,654 |
| 2023-11-09 | 194.6 | 195.44 | 197.42 | 194 | +0.43% | 18994 | 5,036,510 | 987,909,885 |
| 2023-11-08 | 196.86 | 194.6 | 197.6 | 193.7 | -1.15% | 21251 | 5,171,100 | 1,010,977,746 |
| 2023-11-07 | 199.1 | 196.86 | 199.46 | 196.5 | -1.25% | 23479 | 6,834,480 | 1,349,704,839 |
| 2023-11-06 | 195.04 | 199.36 | 200.32 | 194.5 | +2.66% | 39025 | 11,892,980 | 2,355,465,265 |
| 2023-11-03 | 187.74 | 194.2 | 195 | 185.54 | +3.57% | 50811 | 13,108,540 | 2,514,586,248 |
| 2023-11-02 | 189.36 | 187.5 | 189.98 | 187.22 | -0.88% | 17262 | 3,890,310 | 734,622,205 |
| 2023-11-01 | 190.1 | 189.16 | 191.18 | 188.7 | -0.32% | 15355 | 3,460,860 | 656,809,757 |
| 2023-10-31 | 191.76 | 189.76 | 193.4 | 189.12 | -1.24% | 16300 | 3,773,170 | 717,726,160 |
| 2023-10-30 | 191.5 | 192.14 | 194.2 | 190.4 | +0.33% | 17236 | 3,499,900 | 675,106,804 |
| 2023-10-27 | 192.1 | 191.5 | 193.58 | 190.2 | -0.31% | 16563 | 4,482,180 | 859,692,231 |
| 2023-10-26 | 191.64 | 192.1 | 196 | 191.22 | +0.22% | 30054 | 8,233,590 | 1,592,667,180 |
| 2023-10-25 | 194.44 | 191.68 | 194.44 | 191.52 | -1.43% | 25156 | 5,112,930 | 984,122,269 |
| 2023-10-24 | 194.04 | 194.46 | 195.5 | 192.8 | +0.12% | 18947 | 5,200,060 | 1,009,392,932 |
| 2023-10-23 | 197.46 | 194.22 | 198.9 | 193.56 | -1.52% | 20989 | 4,653,010 | 908,681,392 |
| 2023-10-20 | 197.02 | 197.22 | 198.26 | 194.48 | +0.11% | 20362 | 5,659,050 | 1,110,488,205 |
| 2023-10-19 | 197.5 | 197 | 197.84 | 194.26 | -0.28% | 31349 | 8,116,190 | 1,591,645,270 |
| 2023-10-18 | 199.96 | 197.56 | 200.38 | 196.2 | -1.00% | 26936 | 6,320,840 | 1,250,381,147 |
| 2023-10-17 | 200.6 | 199.56 | 202 | 199.08 | -0.37% | 19415 | 5,331,280 | 1,068,136,586 |
| 2023-10-16 | 199.2 | 200.3 | 200.36 | 197.84 | +0.94% | 20476 | 5,600,330 | 1,115,193,214 |
| 2023-10-13 | 199.94 | 198.44 | 200.98 | 196.1 | -0.29% | 38598 | 8,511,980 | 1,683,568,591 |
| 2023-10-12 | 200.84 | 199.02 | 202.48 | 196.58 | -1.16% | 43847 | 13,115,900 | 2,610,634,753 |
| 2023-10-11 | 207.72 | 201.36 | 208.82 | 200.56 | -3.06% | 34896 | 14,595,970 | 2,987,099,683 |
| 2023-10-10 | 210 | 207.72 | 210.3 | 205.3 | -0.95% | 22942 | 6,322,050 | 1,311,580,566 |
| 2023-10-09 | 212.28 | 209.72 | 212.7 | 208.84 | -1.21% | 16364 | 4,620,910 | 972,689,080 |
| 2023-10-06 | 210.8 | 212.28 | 212.9 | 208.2 | +0.66% | 14918 | 4,886,140 | 1,026,557,200 |
| 2023-10-05 | 212.84 | 210.88 | 214.4 | 209.58 | -0.92% | 22016 | 6,627,890 | 1,401,003,477 |
| 2023-10-04 | 208.86 | 212.84 | 214.84 | 208.5 | +1.70% | 36926 | 13,142,560 | 2,798,075,649 |
| 2023-10-03 | 209.96 | 209.28 | 210.28 | 207.1 | -0.32% | 12255 | 3,690,690 | 770,714,823 |
| 2023-10-02 | 210.5 | 209.96 | 212 | 207.12 | +0.26% | 20010 | 7,211,800 | 1,515,588,688 |
| 2023-09-29 | 210 | 209.42 | 210.82 | 208.14 | -0.04% | 15263 | 6,503,400 | 1,362,646,968 |
| 2023-09-28 | 207.36 | 209.5 | 211 | 206.04 | +1.03% | 25766 | 12,064,830 | 2,521,405,808 |
| 2023-09-27 | 209.46 | 207.36 | 209.9 | 205.4 | -0.78% | 28830 | 9,687,530 | 2,011,295,983 |
| 2023-09-26 | 201.9 | 209 | 209.4 | 200.24 | +3.30% | 46056 | 17,693,960 | 3,642,438,561 |
| 2023-09-25 | 208 | 202.32 | 208.5 | 201.24 | -2.61% | 32649 | 10,678,050 | 2,180,353,479 |
| 2023-09-22 | 199.62 | 207.74 | 207.8 | 198.82 | +4.39% | 55528 | 21,761,310 | 4,438,386,987 |
| 2023-09-21 | 196.96 | 199 | 201.34 | 195.12 | +0.70% | 57225 | 18,304,320 | 3,632,340,174 |
| 2023-09-20 | 194.7 | 197.62 | 201.46 | 192.64 | +1.64% | 54065 | 21,329,930 | 4,220,513,958 |
| 2023-09-19 | 189.8 | 194.44 | 197.22 | 188.88 | +2.14% | 44884 | 25,128,170 | 4,862,344,487 |
| 2023-09-18 | 192.6 | 190.36 | 193.64 | 188.3 | -1.16% | 17446 | 4,587,070 | 875,135,713 |
| 2023-09-15 | 192.4 | 192.6 | 194.56 | 190.1 | +0.27% | 11993 | 3,518,210 | 677,008,660 |
| 2023-09-14 | 190.6 | 192.08 | 192.9 | 186.02 | +0.84% | 16955 | 5,607,430 | 1,065,096,832 |
| 2023-09-13 | 195 | 190.48 | 195.32 | 190.08 | -2.46% | 13502 | 4,098,880 | 789,854,135 |
| 2023-09-12 | 189.5 | 195.28 | 195.28 | 189.36 | +3.40% | 17052 | 4,641,380 | 891,502,963 |
| 2023-09-11 | 187 | 188.86 | 190.06 | 184.44 | +0.94% | 25162 | 9,173,950 | 1,719,157,027 |
| 2023-09-08 | 191.7 | 187.1 | 193.52 | 187 | -2.34% | 26150 | 7,372,660 | 1,393,533,097 |
| 2023-09-07 | 193.26 | 191.58 | 197.88 | 190.28 | -0.87% | 31802 | 10,791,310 | 2,090,686,488 |
| 2023-09-06 | 199 | 193.26 | 199 | 192 | -3.01% | 36891 | 10,866,500 | 2,113,003,857 |
| 2023-09-05 | 203.46 | 199.26 | 203.46 | 197.86 | -1.67% | 26133 | 8,137,980 | 1,625,991,629 |
| 2023-09-04 | 203.12 | 202.64 | 204.24 | 201.12 | +0.32% | 17061 | 4,537,950 | 918,575,740 |
| 2023-09-01 | 204.58 | 202 | 205 | 200.56 | -1.13% | 19860 | 4,878,320 | 986,844,870 |
| 2023-08-31 | 200.18 | 204.3 | 204.48 | 197.68 | +2.35% | 34044 | 8,783,370 | 1,766,802,234 |
| 2023-08-30 | 197.9 | 199.6 | 201.38 | 195.64 | +0.86% | 22668 | 6,805,480 | 1,352,005,170 |
| 2023-08-29 | 201.7 | 197.9 | 202.84 | 197.42 | -1.69% | 27293 | 8,235,390 | 1,645,241,628 |
| 2023-08-28 | 195.96 | 201.3 | 201.64 | 195.96 | +2.97% | 24097 | 6,545,550 | 1,302,400,111 |
| 2023-08-25 | 196.4 | 195.5 | 197.08 | 194.34 | -0.46% | 24503 | 4,648,780 | 909,400,199 |
| 2023-08-24 | 194.38 | 196.4 | 197.58 | 194.18 | +1.34% | 25535 | 7,494,340 | 1,465,184,485 |
| 2023-08-23 | 199 | 193.8 | 203 | 193.04 | -2.42% | 50123 | 15,981,440 | 3,186,195,656 |
| 2023-08-22 | 197.82 | 198.6 | 200 | 194.8 | +0.69% | 22504 | 5,031,080 | 992,500,733 |
| 2023-08-21 | 195 | 197.24 | 197.84 | 194.44 | +1.47% | 36657 | 6,823,090 | 1,339,814,191 |
| 2023-08-18 | 191.4 | 194.38 | 194.62 | 189 | +1.75% | 23628 | 5,183,030 | 990,081,452 |
| 2023-08-17 | 191.56 | 191.04 | 193.44 | 188.02 | -0.03% | 31054 | 6,195,050 | 1,180,100,656 |
| 2023-08-16 | 196.6 | 191.1 | 198.14 | 188.14 | -3.06% | 54305 | 12,577,560 | 2,413,653,143 |
| 2023-08-15 | 196.5 | 197.14 | 203.18 | 195.42 | -0.01% | 30766 | 7,449,360 | 1,485,983,726 |
| 2023-08-14 | 204.3 | 197.16 | 207.1 | 195.18 | -3.32% | 46641 | 10,410,360 | 2,111,905,682 |
| 2023-08-11 | 205.5 | 203.94 | 207.78 | 201.82 | -0.66% | 21353 | 4,872,400 | 1,000,054,420 |
| 2023-08-10 | 203.02 | 205.3 | 205.54 | 200.26 | +1.38% | 19850 | 4,275,790 | 868,464,725 |
| 2023-08-09 | 202.88 | 202.5 | 206.5 | 201.94 | +0.14% | 24556 | 5,896,660 | 1,203,057,052 |
| 2023-08-08 | 201.58 | 202.22 | 202.84 | 198.52 | -0.07% | 27820 | 7,111,300 | 1,425,766,880 |
| 2023-08-07 | 208 | 202.36 | 210 | 200.16 | -2.07% | 39050 | 8,194,930 | 1,679,689,627 |
| 2023-08-04 | 213.42 | 206.64 | 213.42 | 206.2 | -2.77% | 37694 | 9,696,310 | 2,031,013,345 |
| 2023-08-03 | 210.4 | 212.52 | 213.5 | 209.2 | +0.93% | 22645 | 5,262,180 | 1,112,451,757 |
| 2023-08-02 | 211.36 | 210.56 | 213.66 | 209.02 | -0.68% | 29714 | 5,904,620 | 1,245,809,017 |
| 2023-08-01 | 212.04 | 212 | 214.98 | 209.4 | +0.26% | 29968 | 7,285,130 | 1,550,019,756 |
| 2023-07-31 | 205.3 | 211.44 | 212 | 205.1 | +3.42% | 30838 | 7,773,200 | 1,621,673,162 |
| 2023-07-28 | 202.78 | 204.44 | 205.4 | 202.12 | +0.53% | 20350 | 5,492,870 | 1,119,937,006 |
| 2023-07-27 | 196.44 | 203.36 | 206.42 | 195 | +3.68% | 51340 | 14,887,170 | 3,015,088,283 |
| 2023-07-26 | 197.5 | 196.14 | 197.82 | 194.4 | -0.60% | 21095 | 4,405,800 | 863,753,706 |
| 2023-07-25 | 192.3 | 197.32 | 198.08 | 191.42 | +2.74% | 28133 | 6,539,290 | 1,273,917,653 |
| 2023-07-24 | 192.3 | 192.06 | 193.66 | 190.64 | -0.12% | 18858 | 3,252,000 | 624,741,492 |
| 2023-07-21 | 190.28 | 192.3 | 192.38 | 189 | +1.06% | 15216 | 3,733,690 | 711,697,455 |
| 2023-07-20 | 192 | 190.28 | 193.74 | 189.66 | -1.04% | 20911 | 6,002,910 | 1,150,266,796 |
| 2023-07-19 | 193.2 | 192.28 | 193.24 | 190.8 | -0.33% | 14508 | 3,378,670 | 648,493,762 |
| 2023-07-18 | 193.86 | 192.92 | 196.48 | 190.62 | -0.56% | 37129 | 10,921,910 | 2,108,005,226 |
| 2023-07-17 | 191.98 | 194 | 196 | 190.3 | +0.26% | 32022 | 9,141,690 | 1,772,901,699 |
| 2023-07-14 | 184.88 | 193.5 | 193.5 | 183.8 | +4.45% | 35191 | 10,418,780 | 1,972,633,222 |
| 2023-07-13 | 184.98 | 185.26 | 187.68 | 183.8 | +0.48% | 16047 | 4,367,220 | 808,018,120 |
| 2023-07-12 | 181.28 | 184.38 | 185.24 | 181 | +1.74% | 27081 | 6,419,080 | 1,180,957,176 |
| 2023-07-11 | 181.02 | 181.22 | 182.16 | 180.28 | -0.30% | 9807 | 2,763,160 | 500,074,793 |
| 2023-07-10 | 182.4 | 181.76 | 182.6 | 180 | +0.23% | 22590 | 6,110,830 | 1,109,239,765 |
| 2023-07-07 | 177.9 | 181.34 | 181.92 | 176.66 | +1.76% | 22085 | 6,531,640 | 1,175,310,948 |
| 2023-07-06 | 179.52 | 178.2 | 182.38 | 176.7 | -0.51% | 32630 | 8,237,470 | 1,481,238,912 |
| 2023-07-05 | 175.9 | 179.12 | 179.84 | 175.68 | +2.03% | 21732 | 5,581,060 | 993,109,911 |
| 2023-07-04 | 176.1 | 175.56 | 177.5 | 174.1 | -0.24% | 23990 | 7,055,490 | 1,239,068,420 |
| 2023-07-03 | 173 | 175.98 | 177.7 | 173 | +1.88% | 26044 | 8,447,150 | 1,484,559,234 |
| 2023-06-30 | 169.7 | 172.74 | 174 | 167.84 | +2.08% | 24719 | 8,008,180 | 1,371,477,864 |
| 2023-06-29 | 170.6 | 169.22 | 170.8 | 165.7 | -0.54% | 14105 | 3,723,280 | 628,132,639 |
| 2023-06-28 | 172.92 | 170.14 | 174.6 | 168.2 | -1.31% | 21926 | 6,327,700 | 1,078,972,939 |
| 2023-06-27 | 166.5 | 172.4 | 174.2 | 165.04 | +3.09% | 30732 | 10,670,180 | 1,828,880,284 |
| 2023-06-26 | 172.8 | 167.24 | 174.7 | 164.24 | -2.40% | 40445 | 11,288,870 | 1,903,945,701 |
| 2023-06-23 | 171.34 | 171.36 | 175.44 | 167.06 | -0.31% | 46979 | 15,526,160 | 2,659,622,844 |
| 2023-06-22 | 175 | 171.9 | 177.5 | 171.5 | -1.92% | 25141 | 7,143,440 | 1,245,895,214 |
| 2023-06-21 | 173.72 | 175.26 | 178 | 170.92 | +0.84% | 36462 | 10,620,910 | 1,868,775,955 |
| 2023-06-20 | 172.3 | 173.8 | 175 | 169.24 | +0.87% | 32742 | 8,861,660 | 1,529,362,360 |
| 2023-06-19 | 164.82 | 172.3 | 172.98 | 162.12 | +4.74% | 41767 | 10,820,530 | 1,821,448,350 |
| 2023-06-16 | 166.3 | 164.5 | 166.32 | 163 | -1.03% | 23735 | 4,971,640 | 816,000,037 |
| 2023-06-15 | 158.54 | 166.22 | 166.5 | 157 | +5.22% | 38649 | 9,806,740 | 1,599,597,362 |
| 2023-06-14 | 159.52 | 157.98 | 161.26 | 156.52 | -1.00% | 22042 | 4,863,890 | 769,442,000 |
| 2023-06-13 | 153 | 159.58 | 159.78 | 152.6 | +4.67% | 21801 | 4,142,950 | 646,968,030 |
| 2023-06-09 | 151.28 | 152.46 | 153.6 | 151.18 | +0.98% | 10692 | 2,941,980 | 448,456,157 |
| 2023-06-08 | 149.5 | 150.98 | 151.7 | 148.56 | +0.80% | 12053 | 2,728,780 | 410,436,246 |
| 2023-06-07 | 148.2 | 149.78 | 151.72 | 147.74 | +1.15% | 15361 | 3,043,210 | 455,928,160 |
| 2023-06-06 | 148.02 | 148.08 | 148.72 | 146.22 | -0.51% | 14849 | 3,077,640 | 453,960,188 |
| 2023-06-05 | 153 | 148.84 | 153.42 | 148.08 | -1.78% | 18867 | 4,773,930 | 718,862,914 |
| 2023-06-02 | 148.62 | 151.54 | 152 | 146.5 | +2.47% | 21847 | 6,920,350 | 1,033,454,915 |
| 2023-06-01 | 146.68 | 147.88 | 149.6 | 146.68 | +0.49% | 17724 | 5,794,400 | 859,761,156 |
| 2023-05-31 | 143.62 | 147.16 | 147.72 | 143.62 | +2.48% | 16904 | 4,892,450 | 712,484,557 |
| 2023-05-30 | 141.24 | 143.6 | 146.7 | 140.16 | +1.34% | 31703 | 10,725,500 | 1,550,849,861 |
| 2023-05-29 | 141 | 141.7 | 142.8 | 138.66 | +1.68% | 31377 | 13,289,970 | 1,873,653,917 |
| 2023-05-26 | 138.34 | 139.36 | 139.84 | 137.38 | +1.09% | 13326 | 3,759,310 | 522,094,845 |
| 2023-05-25 | 134.82 | 137.86 | 139.3 | 134.14 | +2.36% | 25686 | 6,672,360 | 912,697,710 |
| 2023-05-24 | 135.38 | 134.68 | 135.4 | 132.42 | -0.12% | 24025 | 4,626,050 | 617,765,322 |
| 2023-05-23 | 133 | 134.84 | 136.4 | 132.2 | +1.35% | 14822 | 4,105,020 | 551,672,055 |
| 2023-05-22 | 136 | 133.04 | 136.82 | 132.7 | -1.14% | 10974 | 2,962,590 | 398,012,284 |
| 2023-05-19 | 134.42 | 134.58 | 135.46 | 133.42 | -0.15% | 9219 | 2,760,650 | 370,910,996 |
| 2023-05-18 | 133.64 | 134.78 | 135.68 | 133.24 | +0.85% | 16104 | 4,494,660 | 605,621,626 |
| 2023-05-17 | 132.8 | 133.64 | 133.74 | 131.3 | +0.59% | 9339 | 2,201,930 | 291,924,555 |
| 2023-05-16 | 133.52 | 132.86 | 134.4 | 132.12 | -0.23% | 14882 | 2,728,490 | 362,982,148 |
| 2023-05-15 | 130.8 | 133.16 | 134 | 130.14 | +2.72% | 16722 | 4,294,270 | 568,076,449 |
| 2023-05-12 | 128.8 | 129.64 | 131.2 | 127.3 | +0.68% | 15420 | 4,161,820 | 538,817,813 |
| 2023-05-11 | 130.84 | 128.76 | 132.3 | 127.3 | -1.24% | 22322 | 5,177,490 | 672,566,600 |
| 2023-05-10 | 127.22 | 130.38 | 130.66 | 127.22 | +2.48% | 12339 | 2,809,380 | 364,102,520 |
| 2023-05-08 | 127.82 | 127.22 | 128.08 | 125.88 | -0.09% | 6244 | 1,410,100 | 178,984,199 |
| 2023-05-05 | 129.46 | 127.34 | 129.96 | 126.7 | -1.64% | 16803 | 4,010,230 | 513,261,568 |
| 2023-05-04 | 129.8 | 129.46 | 131.76 | 126.72 | -0.26% | 20707 | 5,750,980 | 743,928,877 |
| 2023-05-03 | 133.34 | 129.8 | 135.5 | 128.34 | -2.65% | 23001 | 7,357,210 | 965,659,033 |
| 2023-05-02 | 136.7 | 133.34 | 138 | 132.5 | -2.87% | 19084 | 4,956,670 | 665,784,853 |
| 2023-04-28 | 139.42 | 137.28 | 139.5 | 136.36 | -1.44% | 11001 | 2,875,130 | 395,582,331 |
| 2023-04-27 | 135.6 | 139.28 | 139.32 | 135.6 | +2.04% | 14724 | 2,502,880 | 344,278,807 |
| 2023-04-26 | 137.94 | 136.5 | 138.86 | 136 | -1.24% | 9901 | 2,063,350 | 283,969,843 |
| 2023-04-25 | 139.02 | 138.22 | 139.38 | 137.7 | -0.70% | 6376 | 1,675,450 | 231,851,447 |
| 2023-04-24 | 139.9 | 139.2 | 140.3 | 138.16 | -0.51% | 9244 | 2,114,990 | 294,161,487 |
| 2023-04-21 | 140.46 | 139.92 | 140.88 | 138.04 | -0.17% | 10435 | 2,943,400 | 410,449,370 |
| 2023-04-20 | 138.1 | 140.16 | 141.82 | 135.6 | +1.20% | 19762 | 5,282,870 | 729,829,662 |
| 2023-04-19 | 137.7 | 138.5 | 142.3 | 135.34 | +0.77% | 34630 | 11,631,120 | 1,617,038,937 |
| 2023-04-18 | 132.5 | 137.44 | 138 | 131.74 | +3.65% | 26307 | 8,577,520 | 1,161,028,985 |
| 2023-04-17 | 131.98 | 132.6 | 132.9 | 131.2 | +0.96% | 13336 | 3,299,650 | 435,934,356 |
| 2023-04-14 | 130.2 | 131.34 | 131.5 | 129.62 | +0.78% | 8345 | 2,510,700 | 328,365,772 |
| 2023-04-13 | 130.82 | 130.32 | 131.2 | 129.2 | -0.12% | 8248 | 2,319,390 | 301,417,847 |
| 2023-04-12 | 130.06 | 130.48 | 130.84 | 128.4 | +0.54% | 14030 | 3,835,390 | 497,581,750 |
| 2023-04-11 | 131.86 | 129.78 | 132 | 128.3 | -1.43% | 26477 | 6,795,400 | 883,998,655 |
| 2023-04-10 | 132.24 | 131.66 | 132.4 | 130 | +0.21% | 31175 | 5,393,340 | 708,045,787 |
| 2023-04-07 | 131.08 | 131.38 | 131.7 | 128 | +0.03% | 34392 | 9,235,560 | 1,197,572,231 |
| 2023-04-06 | 133.06 | 131.34 | 135.46 | 130.22 | -1.26% | 40862 | 15,357,150 | 2,043,563,895 |
| 2023-04-05 | 131.7 | 133.02 | 133.5 | 130.52 | +0.44% | 10811 | 2,314,260 | 305,812,979 |
| 2023-04-04 | 133.3 | 132.44 | 133.8 | 131.22 | -0.45% | 12741 | 3,245,400 | 430,472,413 |
| 2023-04-03 | 130.44 | 133.04 | 133.9 | 130.42 | +1.99% | 18677 | 4,192,460 | 553,916,289 |
| 2023-03-31 | 130.6 | 130.44 | 130.6 | 128.34 | -0.12% | 17563 | 5,213,360 | 675,790,812 |
| 2023-03-30 | 132.3 | 130.6 | 133.44 | 129.8 | -0.94% | 20539 | 4,848,160 | 636,997,576 |
| 2023-03-29 | 128 | 131.84 | 134.44 | 127.1 | +3.37% | 34559 | 10,374,850 | 1,363,241,692 |
| 2023-03-28 | 128.58 | 127.54 | 128.94 | 126.56 | -0.50% | 13313 | 2,272,840 | 289,715,310 |
| 2023-03-27 | 127 | 128.18 | 128.42 | 126.86 | +1.33% | 15214 | 2,806,660 | 358,272,165 |
| 2023-03-24 | 126.2 | 126.5 | 126.5 | 125.4 | +0.24% | 6515 | 1,260,580 | 159,026,531 |
| 2023-03-23 | 125 | 126.2 | 126.54 | 123.92 | +0.88% | 9881 | 2,879,070 | 360,338,819 |
| 2023-03-22 | 125.98 | 125.1 | 126.32 | 125 | -0.78% | 8100 | 1,487,410 | 186,727,338 |
| 2023-03-21 | 128.24 | 126.08 | 128.58 | 125.12 | -1.18% | 13907 | 3,454,180 | 437,990,659 |
| 2023-03-20 | 125.4 | 127.58 | 128 | 124.42 | +1.98% | 19683 | 5,779,970 | 732,230,543 |
| 2023-03-17 | 125.02 | 125.1 | 125.96 | 124.32 | +0.77% | 19990 | 3,986,750 | 499,020,624 |
| 2023-03-16 | 123.8 | 124.14 | 124.32 | 120.8 | +0.26% | 17597 | 3,420,980 | 420,217,482 |
| 2023-03-15 | 125.94 | 123.82 | 126.42 | 122.5 | -1.50% | 16134 | 3,345,810 | 416,181,317 |
| 2023-03-14 | 125 | 125.7 | 126.26 | 124.02 | +0.62% | 11583 | 2,717,770 | 340,578,193 |
| 2023-03-13 | 127 | 124.92 | 127.2 | 124.02 | -1.36% | 19965 | 4,497,660 | 564,589,965 |
| 2023-03-10 | 125.9 | 126.64 | 127.2 | 125.4 | +0.14% | 10476 | 2,660,590 | 336,862,829 |
| 2023-03-09 | 126.4 | 126.46 | 127.22 | 125.22 | +0.06% | 12265 | 2,627,510 | 332,012,806 |
| 2023-03-07 | 126.9 | 126.38 | 127.4 | 125.7 | -0.46% | 13549 | 3,379,770 | 427,704,249 |
| 2023-03-06 | 128.5 | 126.96 | 129.1 | 126.6 | -1.06% | 20078 | 5,010,860 | 638,626,627 |
| 2023-03-03 | 126.2 | 128.32 | 128.54 | 125.3 | +1.73% | 11267 | 2,937,840 | 373,310,654 |
| 2023-03-02 | 127.9 | 126.14 | 128.9 | 124.32 | -1.44% | 24564 | 6,605,430 | 838,200,098 |
| 2023-03-01 | 125.98 | 127.98 | 128.52 | 125.14 | +2.22% | 26430 | 5,697,540 | 723,184,637 |
| 2023-02-28 | 124.2 | 125.2 | 126 | 123.8 | +0.92% | 24045 | 5,401,590 | 674,816,977 |
| 2023-02-27 | 119.88 | 124.06 | 124.64 | 117.84 | +3.38% | 29785 | 6,001,650 | 737,399,687 |
| 2023-02-24 | 121.32 | 120 | 122.44 | 118.9 | -0.78% | 13126 | 3,075,770 | 370,836,879 |
| 2023-02-22 | 122.02 | 120.94 | 122.38 | 119.56 | -0.69% | 14612 | 4,047,060 | 488,616,359 |
| 2023-02-21 | 117.88 | 121.78 | 122 | 117.72 | +3.33% | 20168 | 6,029,390 | 725,400,676 |
| 2023-02-20 | 117.22 | 117.86 | 118.34 | 114.4 | +0.36% | 17090 | 3,838,740 | 446,004,971 |
| 2023-02-17 | 116.88 | 117.44 | 118.6 | 115.74 | -0.47% | 16262 | 4,329,660 | 507,871,350 |
| 2023-02-16 | 118.4 | 118 | 120.34 | 115.46 | +0.34% | 18811 | 5,494,170 | 648,460,431 |
| 2023-02-15 | 122.5 | 117.6 | 122.58 | 115.2 | -4.34% | 27161 | 6,673,050 | 794,512,538 |
| 2023-02-14 | 126.26 | 122.94 | 126.66 | 122.76 | -2.97% | 17006 | 4,197,050 | 522,446,281 |
| 2023-02-13 | 125.04 | 126.7 | 127.48 | 125.02 | +1.36% | 21521 | 4,232,450 | 535,320,995 |
| 2023-02-10 | 122.04 | 125 | 125.7 | 121.72 | +2.04% | 22532 | 7,148,240 | 889,693,666 |
| 2023-02-09 | 119.3 | 122.5 | 123.24 | 118.34 | +2.68% | 18786 | 4,592,900 | 556,706,375 |
| 2023-02-08 | 121.9 | 119.3 | 122.42 | 119.1 | -2.08% | 17311 | 3,494,750 | 421,646,337 |
| 2023-02-07 | 123.22 | 121.84 | 123.9 | 120.8 | -1.30% | 16152 | 3,420,720 | 417,196,838 |
| 2023-02-06 | 120.4 | 123.44 | 123.68 | 119.82 | +2.63% | 22693 | 5,094,800 | 619,719,706 |
| 2023-02-03 | 120.22 | 120.28 | 120.68 | 118.1 | +0.05% | 16290 | 4,158,360 | 497,481,903 |
| 2023-02-02 | 119.8 | 120.22 | 120.88 | 118 | +1.06% | 20283 | 5,557,330 | 666,316,900 |
| 2023-02-01 | 117 | 118.96 | 120 | 116.5 | +1.85% | 25196 | 5,212,200 | 618,561,133 |
| 2023-01-31 | 115.4 | 116.8 | 116.98 | 114.8 | +1.42% | 17037 | 2,916,450 | 338,802,961 |
| 2023-01-30 | 113.76 | 115.16 | 115.38 | 113.76 | +1.23% | 13936 | 3,012,340 | 345,000,481 |
| 2023-01-27 | 112.38 | 113.76 | 113.98 | 112.22 | +1.25% | 10599 | 2,287,450 | 259,411,702 |
| 2023-01-26 | 111.76 | 112.36 | 113.16 | 111.24 | +0.64% | 8529 | 1,873,700 | 209,776,726 |
| 2023-01-25 | 111.26 | 111.64 | 112.1 | 110.72 | +0.34% | 8294 | 1,695,540 | 188,973,994 |
| 2023-01-24 | 111.82 | 111.26 | 112.8 | 111.08 | -0.68% | 9496 | 1,771,970 | 198,044,168 |
| 2023-01-23 | 112.3 | 112.02 | 112.46 | 111.28 | +0.04% | 8361 | 1,599,340 | 178,919,099 |
| 2023-01-20 | 111.8 | 111.98 | 112.28 | 110.88 | +0.43% | 8359 | 1,824,050 | 203,572,850 |
| 2023-01-19 | 111.5 | 111.5 | 112.46 | 110.58 | -0.04% | 12930 | 2,790,070 | 310,889,447 |
| 2023-01-18 | 111.3 | 111.54 | 113.3 | 110.84 | +0.14% | 13428 | 3,256,210 | 365,037,322 |
| 2023-01-17 | 114.38 | 111.38 | 114.52 | 111 | -2.55% | 18395 | 4,752,060 | 535,990,394 |
| 2023-01-16 | 112.2 | 114.3 | 114.48 | 112.2 | +1.91% | 18319 | 4,360,870 | 495,262,254 |
| 2023-01-13 | 111.5 | 112.16 | 112.3 | 110.7 | +0.59% | 11323 | 2,004,210 | 224,103,393 |
| 2023-01-12 | 112.16 | 111.5 | 112.4 | 110.22 | -0.54% | 12184 | 2,323,150 | 259,241,914 |
| 2023-01-11 | 109 | 112.1 | 112.28 | 109 | +2.64% | 17884 | 3,466,590 | 383,924,742 |
| 2023-01-10 | 109.9 | 109.22 | 110.18 | 108.64 | -1.07% | 18294 | 3,618,880 | 395,056,043 |
| 2023-01-09 | 111.9 | 110.4 | 112.38 | 109.78 | -0.84% | 21425 | 4,637,480 | 514,772,395 |
| 2023-01-06 | 112.28 | 111.34 | 112.5 | 111.18 | -0.64% | 9533 | 1,900,130 | 212,274,241 |
| 2023-01-05 | 112.3 | 112.06 | 112.66 | 110.88 | -0.25% | 11435 | 2,307,060 | 258,104,343 |
| 2023-01-04 | 114.58 | 112.34 | 114.62 | 111.82 | -1.77% | 21761 | 4,175,450 | 471,052,266 |
| 2023-01-03 | 113 | 114.36 | 115.2 | 112.7 | 0.00% | 29717 | 6,514,130 | 744,692,143 |