Ренессанс Страхование
RENI
85.72 ₽ -0.58% ↓История котировок RENI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 107.4 | 110.5 | 110.5 | 106.98 | +2.92% | 5989 | 537,580 | 58,758,757 |
| 2024-12-28 | 107.02 | 107.36 | 108.06 | 106.2 | +0.36% | 3678 | 400,490 | 42,912,655 |
| 2024-12-27 | 103.92 | 106.98 | 107 | 103.92 | +1.79% | 4261 | 586,840 | 62,000,478 |
| 2024-12-26 | 103.5 | 105.1 | 105.5 | 102.22 | +2.84% | 6851 | 687,650 | 71,604,168 |
| 2024-12-25 | 100.58 | 102.2 | 104.54 | 98.7 | +1.61% | 30871 | 2,019,930 | 205,774,026 |
| 2024-12-24 | 100.78 | 100.58 | 102.96 | 98.6 | -0.42% | 8184 | 836,300 | 84,416,694 |
| 2024-12-23 | 101.06 | 101 | 103.1 | 98.18 | -0.06% | 15799 | 1,691,630 | 171,184,070 |
| 2024-12-20 | 91.92 | 101.06 | 102.68 | 91.54 | +7.49% | 13591 | 2,877,270 | 281,869,060 |
| 2024-12-19 | 97.38 | 94.02 | 97.7 | 94.02 | -2.10% | 4911 | 1,075,660 | 102,991,257 |
| 2024-12-18 | 96.46 | 96.04 | 97.92 | 94.54 | -1.38% | 9964 | 1,030,400 | 98,407,247 |
| 2024-12-17 | 97.9 | 97.38 | 98.8 | 94.36 | -0.61% | 10279 | 1,298,990 | 125,209,390 |
| 2024-12-16 | 96.68 | 97.98 | 98.4 | 96.56 | +1.32% | 3381 | 555,550 | 54,057,363 |
| 2024-12-13 | 97.92 | 96.7 | 98.7 | 96.34 | -1.23% | 15049 | 1,025,660 | 99,653,631 |
| 2024-12-12 | 96.94 | 97.9 | 98.5 | 96 | +1.51% | 8381 | 864,090 | 84,472,856 |
| 2024-12-11 | 96.68 | 96.44 | 98.12 | 95.72 | -0.86% | 2802 | 362,440 | 35,106,261 |
| 2024-12-10 | 97.62 | 97.28 | 98.9 | 96 | -0.49% | 5356 | 601,780 | 58,755,348 |
| 2024-12-09 | 97.62 | 97.76 | 98.6 | 96.82 | +0.27% | 2699 | 209,660 | 20,485,442 |
| 2024-12-06 | 97.34 | 97.5 | 98.98 | 96.56 | +0.89% | 4300 | 613,220 | 60,070,514 |
| 2024-12-05 | 95.9 | 96.64 | 97.42 | 95.7 | +0.46% | 3296 | 290,790 | 28,117,120 |
| 2024-12-04 | 96 | 96.2 | 98 | 95.46 | 0.00% | 3331 | 399,500 | 38,652,333 |
| 2024-12-03 | 97.28 | 96.2 | 97.6 | 95.88 | -1.11% | 2515 | 336,380 | 32,479,112 |
| 2024-12-02 | 98.94 | 97.28 | 99.4 | 96.72 | -1.94% | 4346 | 397,060 | 38,835,094 |
| 2024-11-29 | 97.34 | 99.2 | 100.22 | 95.28 | +2.63% | 10112 | 1,070,130 | 105,447,118 |
| 2024-11-28 | 97.46 | 96.66 | 98.82 | 95.02 | -0.76% | 2755 | 314,380 | 30,486,832 |
| 2024-11-27 | 95.16 | 97.4 | 97.5 | 93.82 | +2.53% | 3823 | 555,940 | 53,149,404 |
| 2024-11-26 | 97.54 | 95 | 98.9 | 94.96 | -3.12% | 3809 | 547,810 | 53,185,696 |
| 2024-11-25 | 99.5 | 98.06 | 99.96 | 97.84 | -1.47% | 3753 | 457,410 | 45,039,559 |
| 2024-11-22 | 101.1 | 99.52 | 101.54 | 99.38 | -1.37% | 4217 | 575,260 | 57,881,709 |
| 2024-11-21 | 101 | 100.9 | 101.14 | 99.22 | -0.10% | 16005 | 1,473,120 | 147,323,955 |
| 2024-11-20 | 101.5 | 101 | 102.42 | 99.8 | -0.59% | 14551 | 1,668,490 | 168,831,134 |
| 2024-11-19 | 100.5 | 101.6 | 101.84 | 100.16 | +1.09% | 4543 | 1,677,810 | 169,574,153 |
| 2024-11-18 | 101.58 | 100.5 | 101.6 | 99.32 | -1.30% | 3022 | 922,570 | 92,661,699 |
| 2024-11-15 | 100.56 | 101.82 | 102.36 | 100.38 | +1.64% | 2146 | 453,780 | 46,167,884 |
| 2024-11-14 | 104.3 | 100.18 | 104.48 | 100.02 | -3.95% | 17622 | 1,341,000 | 137,280,946 |
| 2024-11-13 | 102.26 | 104.3 | 104.4 | 101.32 | +2.56% | 7561 | 810,010 | 83,661,882 |
| 2024-11-12 | 102.26 | 101.7 | 103 | 99.5 | -0.55% | 10520 | 683,860 | 69,087,192 |
| 2024-11-11 | 99.02 | 102.26 | 102.5 | 98.5 | +4.13% | 6954 | 1,615,840 | 162,956,514 |
| 2024-11-08 | 97.78 | 98.2 | 98.98 | 97.02 | +0.68% | 2010 | 730,060 | 71,622,924 |
| 2024-11-07 | 95.2 | 97.54 | 97.82 | 95.2 | +2.67% | 2335 | 643,050 | 62,138,023 |
| 2024-11-06 | 97 | 95 | 98.02 | 95 | 0.00% | 3393 | 1,116,270 | 107,879,720 |
| 2024-11-05 | 94.8 | 95 | 96.3 | 94.54 | +1.06% | 2159 | 295,510 | 28,160,893 |
| 2024-11-02 | 94.74 | 94 | 95.54 | 93.42 | -0.49% | 1004 | 169,090 | 15,998,741 |
| 2024-11-01 | 96.98 | 94.46 | 98 | 93.22 | -2.62% | 8270 | 1,342,990 | 128,289,569 |
| 2024-10-31 | 96.94 | 97 | 98.68 | 95.6 | +0.04% | 6815 | 717,150 | 69,759,912 |
| 2024-10-30 | 94.64 | 96.96 | 97.66 | 94.34 | +2.67% | 3206 | 644,520 | 62,318,972 |
| 2024-10-29 | 91.02 | 94.44 | 94.5 | 91.02 | +3.87% | 1653 | 389,240 | 36,196,032 |
| 2024-10-28 | 92.6 | 90.92 | 93.78 | 90.86 | -3.07% | 1962 | 346,180 | 32,015,001 |
| 2024-10-25 | 93.72 | 93.8 | 95.2 | 93.1 | +0.11% | 1594 | 438,020 | 41,190,256 |
| 2024-10-24 | 93.1 | 93.7 | 94.14 | 91.74 | +0.19% | 1954 | 289,930 | 26,910,127 |
| 2024-10-23 | 95.7 | 93.52 | 95.74 | 93 | -2.30% | 3078 | 539,590 | 50,753,360 |
| 2024-10-22 | 97 | 95.72 | 97.06 | 95.64 | -1.64% | 1122 | 159,640 | 15,361,684 |
| 2024-10-21 | 96.02 | 97.32 | 97.8 | 95.34 | +1.14% | 2372 | 416,780 | 40,255,393 |
| 2024-10-18 | 96.78 | 96.22 | 98 | 96.1 | -0.39% | 2649 | 348,690 | 33,777,725 |
| 2024-10-17 | 98 | 96.6 | 98.36 | 96.02 | -1.23% | 6467 | 2,311,620 | 223,784,451 |
| 2024-10-16 | 97.74 | 97.8 | 98.78 | 97 | +0.33% | 2735 | 239,300 | 23,433,994 |
| 2024-10-15 | 96.18 | 97.48 | 99 | 95.9 | +1.73% | 2884 | 486,010 | 47,555,480 |
| 2024-10-14 | 96.44 | 95.82 | 97.5 | 95 | -0.64% | 1734 | 264,220 | 25,382,234 |
| 2024-10-11 | 96.14 | 96.44 | 96.58 | 95.28 | +0.29% | 1041 | 106,650 | 10,235,868 |
| 2024-10-10 | 96.7 | 96.16 | 97.6 | 95.42 | -0.41% | 1811 | 250,460 | 24,093,568 |
| 2024-10-09 | 98 | 96.56 | 98.5 | 96.56 | -1.17% | 1250 | 202,220 | 19,652,052 |
| 2024-10-08 | 97.58 | 97.7 | 98.18 | 97.1 | +0.18% | 1774 | 213,250 | 20,863,724 |
| 2024-10-07 | 97.02 | 97.52 | 98.38 | 96.52 | -0.04% | 1569 | 257,930 | 25,103,992 |
| 2024-10-04 | 97.9 | 97.56 | 99.5 | 97 | +1.22% | 3038 | 747,410 | 73,520,581 |
| 2024-10-03 | 98.32 | 96.38 | 98.46 | 95.86 | -1.85% | 2644 | 451,680 | 43,808,323 |
| 2024-10-02 | 96.84 | 98.2 | 99.44 | 96.4 | +1.43% | 4057 | 682,090 | 67,235,171 |
| 2024-10-01 | 98.04 | 96.82 | 98.56 | 95.14 | -1.20% | 1882 | 275,670 | 26,637,115 |
| 2024-09-30 | 97.82 | 98 | 99.46 | 97.8 | +0.20% | 5223 | 421,350 | 41,580,729 |
| 2024-09-27 | 99.48 | 97.8 | 100.72 | 97.48 | -1.47% | 5451 | 786,490 | 77,998,475 |
| 2024-09-26 | 96.14 | 99.26 | 99.5 | 95 | +3.76% | 7187 | 848,270 | 83,165,919 |
| 2024-09-25 | 97.8 | 95.66 | 98.36 | 95.5 | -3.02% | 4369 | 404,290 | 39,198,638 |
| 2024-09-24 | 98.52 | 98.64 | 98.8 | 96.52 | +0.14% | 4777 | 347,000 | 33,973,656 |
| 2024-09-23 | 97.12 | 98.5 | 99 | 97 | +1.32% | 5772 | 615,350 | 60,349,453 |
| 2024-09-20 | 94.62 | 97.22 | 97.62 | 94.6 | +2.86% | 4866 | 672,600 | 64,733,062 |
| 2024-09-19 | 94.96 | 94.52 | 95.5 | 94.02 | -0.65% | 3064 | 280,740 | 26,668,373 |
| 2024-09-18 | 95.28 | 95.14 | 95.48 | 94.24 | -0.15% | 1968 | 281,710 | 26,771,401 |
| 2024-09-17 | 93.96 | 95.28 | 95.92 | 93.5 | +1.40% | 6209 | 546,440 | 51,678,419 |
| 2024-09-16 | 90 | 93.96 | 95 | 89.9 | +4.56% | 6516 | 1,118,420 | 104,107,181 |
| 2024-09-13 | 90 | 89.86 | 91.3 | 87.74 | -0.16% | 3909 | 692,740 | 62,009,215 |
| 2024-09-12 | 90.7 | 90 | 90.7 | 88.2 | -1.79% | 4532 | 607,910 | 54,346,371 |
| 2024-09-11 | 90.82 | 91.64 | 91.64 | 89.72 | +0.33% | 2515 | 338,160 | 30,631,545 |
| 2024-09-10 | 94.84 | 91.34 | 94.84 | 90.16 | -3.43% | 5618 | 690,410 | 63,333,871 |
| 2024-09-09 | 91.2 | 94.58 | 94.82 | 91.2 | +4.42% | 2358 | 304,650 | 28,235,124 |
| 2024-09-06 | 89.08 | 90.58 | 90.98 | 87.4 | +1.68% | 2372 | 331,980 | 29,696,701 |
| 2024-09-05 | 90.9 | 89.08 | 92.84 | 88 | -1.35% | 2975 | 477,200 | 43,182,805 |
| 2024-09-04 | 87.16 | 90.3 | 91.6 | 87.16 | +4.06% | 2685 | 464,230 | 41,826,894 |
| 2024-09-03 | 86.98 | 86.78 | 89.78 | 85.3 | +0.12% | 3782 | 1,047,290 | 91,995,267 |
| 2024-09-02 | 89.58 | 86.68 | 90.5 | 84.8 | -5.37% | 7145 | 1,098,430 | 96,354,013 |
| 2024-08-30 | 95.38 | 91.6 | 95.9 | 91.4 | -3.96% | 11793 | 1,018,580 | 94,360,633 |
| 2024-08-29 | 95.88 | 95.38 | 97.58 | 95 | +0.40% | 2266 | 396,700 | 38,077,640 |
| 2024-08-28 | 95.5 | 95 | 95.9 | 93.32 | +0.21% | 1997 | 285,900 | 27,052,734 |
| 2024-08-27 | 96.08 | 94.8 | 98.8 | 94.8 | -1.35% | 3157 | 544,960 | 53,048,684 |
| 2024-08-26 | 94.1 | 96.1 | 97.3 | 93.02 | +2.52% | 3680 | 751,130 | 71,811,023 |
| 2024-08-23 | 93.9 | 93.74 | 95.44 | 91 | -0.80% | 5838 | 730,900 | 68,191,336 |
| 2024-08-22 | 96 | 94.5 | 96.62 | 92.34 | -1.25% | 5089 | 1,174,270 | 110,588,709 |
| 2024-08-21 | 96.44 | 95.7 | 97.92 | 95.7 | -0.58% | 12398 | 1,314,360 | 126,452,762 |
| 2024-08-20 | 94 | 96.26 | 96.58 | 93.9 | +2.04% | 2833 | 490,440 | 46,878,807 |
| 2024-08-19 | 94.48 | 94.34 | 95.7 | 93.22 | -1.21% | 2955 | 365,720 | 34,565,881 |
| 2024-08-16 | 94.1 | 95.5 | 95.9 | 93 | +1.06% | 2920 | 325,920 | 30,740,006 |
| 2024-08-15 | 95.08 | 94.5 | 95.9 | 93.22 | -0.17% | 3333 | 965,420 | 91,551,127 |
| 2024-08-14 | 94.5 | 94.66 | 96.7 | 92.54 | +0.17% | 3281 | 490,460 | 46,532,823 |
| 2024-08-13 | 92.76 | 94.5 | 94.5 | 92.3 | +1.88% | 3150 | 291,320 | 27,315,879 |
| 2024-08-12 | 91.46 | 92.76 | 93 | 90.92 | -0.22% | 2207 | 324,050 | 29,796,412 |
| 2024-08-09 | 91.7 | 92.96 | 94.94 | 91.7 | +0.39% | 2403 | 431,170 | 40,280,770 |
| 2024-08-08 | 94.26 | 92.6 | 94.46 | 90.84 | -1.55% | 15204 | 1,183,160 | 109,571,890 |
| 2024-08-07 | 89.2 | 94.06 | 95.26 | 89.08 | +5.69% | 9286 | 1,774,930 | 165,501,655 |
| 2024-08-06 | 87.2 | 89 | 89.78 | 86.06 | +4.02% | 7212 | 886,620 | 78,448,572 |
| 2024-08-05 | 87 | 85.56 | 87.02 | 84.48 | -2.22% | 2994 | 496,940 | 42,581,599 |
| 2024-08-02 | 90.06 | 87.5 | 90.08 | 87.2 | -2.84% | 3351 | 662,790 | 58,451,127 |
| 2024-08-01 | 88.9 | 90.06 | 91.28 | 88.6 | +1.30% | 5925 | 708,270 | 63,987,645 |
| 2024-07-31 | 86.76 | 88.9 | 90.52 | 86.76 | +3.37% | 7375 | 1,383,100 | 121,935,349 |
| 2024-07-30 | 85.5 | 86 | 86.74 | 84.52 | +1.18% | 3444 | 887,250 | 75,533,281 |
| 2024-07-29 | 88.54 | 85 | 88.64 | 85 | -4.26% | 3793 | 529,800 | 45,893,905 |
| 2024-07-26 | 90.42 | 88.78 | 92.3 | 88.54 | -1.36% | 4408 | 809,450 | 73,149,752 |
| 2024-07-25 | 91.42 | 90 | 91.64 | 89.92 | -1.55% | 2013 | 331,740 | 30,060,048 |
| 2024-07-24 | 91.5 | 91.42 | 91.9 | 90.74 | +0.13% | 1242 | 176,780 | 16,126,068 |
| 2024-07-23 | 91.7 | 91.3 | 91.7 | 90.14 | +0.22% | 1321 | 190,460 | 17,311,467 |
| 2024-07-22 | 92.6 | 91.1 | 93.3 | 90 | -1.60% | 6938 | 801,490 | 73,075,831 |
| 2024-07-19 | 90 | 92.58 | 92.58 | 89.98 | +3.03% | 1853 | 225,120 | 20,618,938 |
| 2024-07-18 | 87.9 | 89.86 | 90.8 | 86.94 | +2.23% | 4573 | 318,270 | 28,261,397 |
| 2024-07-17 | 87.98 | 87.9 | 90.08 | 87.64 | +0.39% | 2064 | 376,560 | 33,439,423 |
| 2024-07-16 | 89.8 | 87.56 | 89.8 | 86.68 | -2.71% | 2135 | 525,390 | 46,178,247 |
| 2024-07-15 | 92.7 | 90 | 92.76 | 89.22 | -2.32% | 2155 | 319,470 | 28,811,793 |
| 2024-07-12 | 88.82 | 92.14 | 92.9 | 87.66 | +4.44% | 8740 | 887,910 | 80,140,757 |
| 2024-07-11 | 85.7 | 88.22 | 88.84 | 85.36 | +2.58% | 4497 | 662,060 | 58,147,849 |
| 2024-07-10 | 89.5 | 86 | 89.52 | 83.5 | -4.30% | 5343 | 1,101,930 | 94,809,601 |
| 2024-07-09 | 92.2 | 89.86 | 93.78 | 89.22 | -2.52% | 7167 | 1,213,400 | 110,836,290 |
| 2024-07-08 | 94.44 | 92.18 | 94.76 | 91.7 | -2.50% | 3349 | 455,920 | 42,418,522 |
| 2024-07-05 | 95 | 94.54 | 95.56 | 93.56 | -2.50% | 3578 | 545,020 | 51,594,601 |
| 2024-07-04 | 97.42 | 96.96 | 98.26 | 95.1 | -0.47% | 3314 | 572,930 | 55,496,630 |
| 2024-07-03 | 98.7 | 97.42 | 99.24 | 97.42 | -0.71% | 6970 | 549,800 | 54,120,733 |
| 2024-07-02 | 98.24 | 98.12 | 99.7 | 96.76 | +0.64% | 10085 | 1,060,640 | 104,112,455 |
| 2024-07-01 | 98.18 | 97.5 | 98.88 | 97.2 | -0.67% | 2144 | 239,460 | 23,436,184 |
| 2024-06-28 | 97.48 | 98.16 | 98.6 | 97.26 | +1.09% | 1881 | 317,730 | 31,104,668 |
| 2024-06-27 | 99.02 | 97.1 | 99.78 | 97 | -1.92% | 2700 | 438,440 | 42,910,042 |
| 2024-06-26 | 95.38 | 99 | 100.34 | 94.56 | +4.87% | 15883 | 1,517,170 | 148,282,032 |
| 2024-06-25 | 96.46 | 94.4 | 96.78 | 94.4 | -2.14% | 6084 | 996,740 | 94,990,284 |
| 2024-06-24 | 99.7 | 96.46 | 99.7 | 96.46 | -3.29% | 3774 | 695,210 | 68,139,300 |
| 2024-06-21 | 100.9 | 99.74 | 101 | 98.5 | +0.20% | 2808 | 334,020 | 33,222,191 |
| 2024-06-20 | 99.52 | 99.54 | 102.12 | 98.1 | +0.02% | 2956 | 544,600 | 54,475,814 |
| 2024-06-19 | 99.84 | 99.52 | 101.66 | 97.48 | -0.28% | 7035 | 668,370 | 66,829,148 |
| 2024-06-18 | 103.9 | 99.8 | 103.9 | 99.74 | -3.14% | 2983 | 493,680 | 49,845,229 |
| 2024-06-17 | 104 | 103.04 | 105.72 | 103 | -0.92% | 2637 | 427,740 | 44,664,278 |
| 2024-06-14 | 100.22 | 104 | 104.4 | 100.22 | +2.50% | 5324 | 492,900 | 50,778,257 |
| 2024-06-13 | 98.3 | 101.46 | 102.36 | 95.5 | +0.10% | 3240 | 694,450 | 69,637,456 |
| 2024-06-11 | 102.5 | 101.36 | 102.62 | 100 | -0.63% | 2652 | 517,580 | 52,536,154 |
| 2024-06-10 | 106.1 | 102 | 107.24 | 101.4 | -3.48% | 3686 | 762,510 | 79,766,305 |
| 2024-06-07 | 103.1 | 105.68 | 105.9 | 102.36 | +3.26% | 6432 | 1,307,610 | 136,806,305 |
| 2024-06-06 | 103.78 | 102.34 | 104.04 | 101.06 | -1.39% | 2249 | 686,580 | 70,512,481 |
| 2024-06-05 | 102.4 | 103.78 | 104.3 | 102.14 | +1.37% | 3180 | 1,036,830 | 107,313,888 |
| 2024-06-04 | 99.12 | 102.38 | 103 | 98.12 | +4.55% | 4639 | 1,168,310 | 118,057,280 |
| 2024-06-03 | 100.04 | 97.92 | 102 | 95.8 | -2.39% | 7924 | 1,280,550 | 126,343,726 |
| 2024-05-31 | 103.92 | 100.32 | 103.92 | 99.9 | -3.48% | 5312 | 1,428,600 | 144,219,780 |
| 2024-05-30 | 104.38 | 103.94 | 106.32 | 103.04 | -0.36% | 5112 | 863,370 | 90,421,597 |
| 2024-05-29 | 104.16 | 104.32 | 104.58 | 102.8 | +0.15% | 2758 | 506,360 | 52,536,431 |
| 2024-05-28 | 104 | 104.16 | 106 | 102.8 | +0.13% | 5425 | 882,780 | 92,325,327 |
| 2024-05-27 | 106.22 | 104.02 | 106.66 | 102 | -2.05% | 12617 | 5,643,740 | 581,176,054 |
| 2024-05-24 | 109 | 106.2 | 110.02 | 104.94 | -2.57% | 4922 | 3,186,330 | 340,740,328 |
| 2024-05-23 | 110.76 | 109 | 110.76 | 108.54 | -1.59% | 2466 | 459,280 | 50,534,204 |
| 2024-05-22 | 112 | 110.76 | 112 | 110.42 | -1.11% | 2460 | 534,170 | 59,359,740 |
| 2024-05-21 | 112.98 | 112 | 113.32 | 109.52 | -0.85% | 5418 | 1,043,250 | 116,364,319 |
| 2024-05-20 | 112 | 112.96 | 112.98 | 109.3 | +1.66% | 8213 | 2,196,640 | 245,743,790 |
| 2024-05-17 | 109.88 | 111.12 | 111.14 | 109.2 | +1.13% | 5425 | 883,920 | 97,598,692 |
| 2024-05-16 | 108.28 | 109.88 | 109.9 | 107.7 | +1.74% | 3986 | 892,540 | 97,287,693 |
| 2024-05-15 | 108.6 | 108 | 109.14 | 107.14 | -0.28% | 3196 | 600,820 | 64,911,017 |
| 2024-05-14 | 106.8 | 108.3 | 108.4 | 106.4 | +1.42% | 2741 | 544,070 | 58,458,296 |
| 2024-05-13 | 106.94 | 106.78 | 107.2 | 106.04 | +0.51% | 2266 | 422,150 | 45,017,397 |
| 2024-05-10 | 107.16 | 106.24 | 107.46 | 106.24 | -1.14% | 1376 | 211,070 | 22,530,522 |
| 2024-05-08 | 107.5 | 107.46 | 108.14 | 107.16 | -0.06% | 1659 | 268,770 | 28,925,006 |
| 2024-05-07 | 106.96 | 107.52 | 107.7 | 105.98 | +1.11% | 2943 | 468,230 | 49,979,419 |
| 2024-05-06 | 108.62 | 106.34 | 108.72 | 106.18 | -2.44% | 3692 | 486,340 | 51,965,109 |
| 2024-05-03 | 108.5 | 109 | 109 | 105.92 | +0.46% | 4380 | 704,670 | 75,576,063 |
| 2024-05-02 | 108.7 | 108.5 | 109.7 | 107.3 | +0.41% | 4897 | 878,680 | 95,646,415 |
| 2024-04-30 | 107.18 | 108.06 | 110.4 | 106.92 | +0.95% | 6059 | 969,330 | 105,442,906 |
| 2024-04-29 | 107.18 | 107.04 | 107.36 | 106.3 | -0.09% | 1502 | 179,260 | 19,175,905 |
| 2024-04-27 | 107.3 | 107.14 | 107.3 | 105.7 | +1.36% | 1938 | 346,090 | 36,861,771 |
| 2024-04-26 | 107.36 | 105.7 | 108 | 105.62 | -1.55% | 3818 | 704,150 | 75,069,405 |
| 2024-04-25 | 104.3 | 107.36 | 107.88 | 103.62 | +3.23% | 9294 | 1,434,610 | 152,705,172 |
| 2024-04-24 | 104.64 | 104 | 105.68 | 103.7 | -0.59% | 3659 | 591,960 | 61,869,423 |
| 2024-04-23 | 106.62 | 104.62 | 107.1 | 104.18 | -1.30% | 5071 | 924,540 | 97,561,385 |
| 2024-04-22 | 107.6 | 106 | 108.6 | 106 | -1.03% | 5150 | 953,740 | 102,387,165 |
| 2024-04-19 | 105.7 | 107.1 | 108.98 | 105.16 | +1.32% | 10918 | 2,040,710 | 219,134,929 |
| 2024-04-18 | 105.92 | 105.7 | 105.92 | 103.56 | +0.13% | 4041 | 3,540,720 | 370,313,869 |
| 2024-04-17 | 105.92 | 105.56 | 106.36 | 104.2 | -0.34% | 5510 | 886,060 | 93,421,246 |
| 2024-04-16 | 103.7 | 105.92 | 106.22 | 102.58 | +2.06% | 7793 | 2,172,190 | 227,711,145 |
| 2024-04-15 | 101.98 | 103.78 | 103.8 | 101 | +2.75% | 11211 | 1,803,300 | 185,309,884 |
| 2024-04-12 | 101.24 | 101 | 101.4 | 100.4 | -0.24% | 4057 | 511,260 | 51,644,908 |
| 2024-04-11 | 101.6 | 101.24 | 102 | 99.96 | -0.33% | 3642 | 749,630 | 75,667,523 |
| 2024-04-10 | 100.3 | 101.58 | 101.78 | 99.18 | +1.36% | 4596 | 2,635,410 | 264,596,979 |
| 2024-04-09 | 101.78 | 100.22 | 102.16 | 100 | -1.53% | 5385 | 926,990 | 93,351,663 |
| 2024-04-08 | 102.46 | 101.78 | 102.46 | 101.5 | +0.14% | 3353 | 551,130 | 56,100,090 |
| 2024-04-05 | 102.58 | 101.64 | 102.92 | 101.18 | -0.92% | 3613 | 516,260 | 52,643,806 |
| 2024-04-04 | 103.88 | 102.58 | 104.94 | 102.5 | -1.23% | 4486 | 819,820 | 84,675,807 |
| 2024-04-03 | 102 | 103.86 | 105.42 | 100.9 | +1.82% | 12195 | 2,116,240 | 219,659,085 |
| 2024-04-02 | 102.6 | 102 | 103.2 | 101.3 | -0.27% | 4121 | 708,810 | 72,370,246 |
| 2024-04-01 | 101.18 | 102.28 | 102.36 | 100.82 | +2.04% | 5654 | 1,010,160 | 102,861,309 |
| 2024-03-29 | 100.3 | 100.24 | 100.78 | 99.92 | +0.14% | 5177 | 605,260 | 60,762,391 |
| 2024-03-28 | 101.2 | 100.1 | 101.2 | 100 | -0.32% | 2429 | 586,740 | 58,910,284 |
| 2024-03-27 | 100.96 | 100.42 | 100.98 | 99.82 | +0.28% | 2196 | 401,800 | 40,295,092 |
| 2024-03-26 | 99.38 | 100.14 | 101.66 | 99.38 | +0.28% | 3883 | 995,680 | 100,415,439 |
| 2024-03-25 | 99.88 | 99.86 | 99.88 | 97.18 | -0.02% | 6734 | 1,466,500 | 144,185,760 |
| 2024-03-22 | 101.7 | 99.88 | 101.74 | 99.74 | -1.11% | 2933 | 814,930 | 82,050,904 |
| 2024-03-21 | 100.48 | 101 | 101.58 | 99.94 | +0.50% | 4672 | 1,309,000 | 131,972,292 |
| 2024-03-20 | 100.78 | 100.5 | 100.86 | 99.24 | -0.26% | 4037 | 802,950 | 80,228,946 |
| 2024-03-19 | 102.88 | 100.76 | 102.9 | 99.94 | -1.43% | 4617 | 1,029,020 | 104,141,062 |
| 2024-03-18 | 100.62 | 102.22 | 103.3 | 100.18 | +1.83% | 10225 | 3,111,410 | 317,928,003 |
| 2024-03-15 | 99.62 | 100.38 | 100.64 | 98.96 | +0.88% | 4650 | 908,430 | 90,980,134 |
| 2024-03-14 | 101.28 | 99.5 | 101.58 | 98.5 | -1.78% | 9541 | 1,835,910 | 183,192,032 |
| 2024-03-13 | 103.78 | 101.3 | 103.86 | 101.18 | -2.28% | 14089 | 2,196,520 | 224,182,303 |
| 2024-03-12 | 106.2 | 103.66 | 107 | 101.72 | -2.12% | 20742 | 4,513,340 | 466,069,090 |
| 2024-03-11 | 106.8 | 105.9 | 107.4 | 105.68 | +0.25% | 7055 | 1,427,600 | 152,243,682 |
| 2024-03-07 | 105.26 | 105.64 | 106.74 | 104.24 | +0.61% | 7273 | 1,566,160 | 165,105,421 |
| 2024-03-06 | 103.96 | 105 | 105.5 | 103.5 | +1.45% | 6364 | 1,238,380 | 129,701,786 |
| 2024-03-05 | 102.38 | 103.5 | 105 | 101.9 | +1.47% | 9793 | 2,078,890 | 215,279,048 |
| 2024-03-04 | 102.94 | 102 | 103.42 | 101.66 | -0.33% | 5860 | 1,040,610 | 106,439,715 |
| 2024-03-01 | 104.28 | 102.34 | 104.92 | 101.8 | +0.53% | 7242 | 1,813,790 | 186,585,878 |
| 2024-02-29 | 102.5 | 101.8 | 102.5 | 101.6 | +0.20% | 2362 | 539,290 | 55,008,957 |
| 2024-02-28 | 103.74 | 101.6 | 103.82 | 101.3 | -1.36% | 4353 | 1,166,960 | 119,764,836 |
| 2024-02-27 | 103 | 103 | 104 | 101.2 | +0.49% | 6079 | 1,238,530 | 127,256,493 |
| 2024-02-26 | 100.62 | 102.5 | 102.8 | 100.62 | +3.54% | 6047 | 1,510,690 | 153,799,829 |
| 2024-02-22 | 98.84 | 99 | 100.16 | 98.32 | +0.16% | 2729 | 750,820 | 74,550,635 |
| 2024-02-21 | 99.6 | 98.84 | 100.98 | 96.08 | -3.08% | 9858 | 2,162,500 | 213,551,837 |
| 2024-02-20 | 102.44 | 101.98 | 103.2 | 100.12 | +0.10% | 5355 | 1,211,160 | 123,176,008 |
| 2024-02-19 | 100.54 | 101.88 | 102.76 | 100.12 | +1.78% | 6012 | 1,356,140 | 137,742,986 |
| 2024-02-16 | 102.62 | 100.1 | 103.42 | 99.2 | -2.40% | 8432 | 1,605,540 | 162,483,424 |
| 2024-02-15 | 99.5 | 102.56 | 103.34 | 99.5 | +3.16% | 20184 | 4,354,860 | 442,003,397 |
| 2024-02-14 | 98.36 | 99.42 | 99.42 | 98.04 | +1.55% | 3444 | 885,810 | 87,421,024 |
| 2024-02-13 | 98.4 | 97.9 | 98.9 | 97.08 | -0.47% | 3235 | 634,080 | 62,028,711 |
| 2024-02-12 | 97.08 | 98.36 | 99.8 | 97.06 | +1.34% | 4755 | 984,190 | 96,763,237 |
| 2024-02-09 | 98 | 97.06 | 98 | 96.86 | -1.12% | 3172 | 473,940 | 46,133,958 |
| 2024-02-08 | 99.5 | 98.16 | 100.7 | 97.2 | -0.28% | 9287 | 2,134,430 | 210,226,035 |
| 2024-02-07 | 96 | 98.44 | 100 | 96 | +2.52% | 11860 | 2,971,330 | 293,325,898 |
| 2024-02-06 | 95.2 | 96.02 | 97.02 | 95.12 | +1.07% | 4168 | 896,040 | 86,146,348 |
| 2024-02-05 | 97.2 | 95 | 97.32 | 95 | -2.06% | 10899 | 1,492,850 | 142,764,842 |
| 2024-02-02 | 97.48 | 97 | 97.48 | 95.72 | 0.00% | 6828 | 836,530 | 80,625,299 |
| 2024-02-01 | 98.6 | 97 | 99.1 | 96.64 | -1.32% | 7893 | 1,200,320 | 117,260,501 |
| 2024-01-31 | 98 | 98.3 | 98.5 | 96.22 | +0.84% | 9138 | 1,507,230 | 146,894,737 |
| 2024-01-30 | 99 | 97.48 | 99.46 | 97.02 | -1.54% | 7751 | 917,340 | 89,830,477 |
| 2024-01-29 | 99.88 | 99 | 100.48 | 97.12 | -0.12% | 5121 | 1,084,080 | 107,261,563 |
| 2024-01-26 | 100.3 | 99.12 | 101.9 | 98.52 | -1.33% | 17376 | 3,397,360 | 340,280,482 |
| 2024-01-25 | 96.46 | 100.46 | 100.46 | 95.62 | +4.47% | 10677 | 2,392,250 | 235,258,415 |
| 2024-01-24 | 96.04 | 96.16 | 96.88 | 95.32 | +0.65% | 2111 | 350,290 | 33,660,897 |
| 2024-01-23 | 97 | 95.54 | 97 | 95.1 | -1.46% | 2124 | 364,950 | 34,994,793 |
| 2024-01-22 | 94.56 | 96.96 | 97 | 94.54 | +2.71% | 3425 | 889,140 | 85,124,657 |
| 2024-01-19 | 95.72 | 94.4 | 95.98 | 94.12 | -1.34% | 3030 | 406,490 | 38,553,096 |
| 2024-01-18 | 97.48 | 95.68 | 99.24 | 95.2 | -1.48% | 8788 | 1,629,780 | 158,421,410 |
| 2024-01-17 | 96.44 | 97.12 | 97.3 | 95.5 | +0.71% | 2072 | 372,520 | 36,029,795 |
| 2024-01-16 | 98.48 | 96.44 | 98.48 | 96.04 | -1.95% | 3206 | 622,860 | 60,372,284 |
| 2024-01-15 | 95.34 | 98.36 | 98.9 | 94.6 | +3.52% | 9805 | 1,727,000 | 167,922,809 |
| 2024-01-12 | 95.8 | 95.02 | 96.6 | 95 | -0.08% | 5441 | 514,120 | 49,198,793 |
| 2024-01-11 | 94.8 | 95.1 | 96.46 | 93.84 | +0.63% | 5085 | 1,036,850 | 99,015,859 |
| 2024-01-10 | 95.5 | 94.5 | 95.82 | 93.4 | -0.53% | 3482 | 508,240 | 47,996,375 |
| 2024-01-09 | 96.46 | 95 | 97.3 | 94.8 | -1.51% | 2266 | 297,320 | 28,516,486 |
| 2024-01-08 | 95.62 | 96.46 | 96.82 | 95.62 | +0.88% | 1789 | 275,730 | 26,590,245 |
| 2024-01-05 | 96.44 | 95.62 | 96.9 | 94.76 | -0.87% | 3110 | 314,480 | 30,087,513 |
| 2024-01-04 | 94.36 | 96.46 | 96.46 | 94 | +2.62% | 2036 | 343,640 | 32,797,050 |
| 2024-01-03 | 93 | 94 | 95.48 | 92.2 | 0.00% | 2035 | 294,460 | 27,774,984 |