Ростелеком
RTKM
56.33 ₽ -0.72% ↓История котировок RTKM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 69.29 | 68.49 | 69.29 | 68.16 | -0.71% | 14057 | 3,119,460 | 213,746,317 |
| 2023-12-28 | 70.15 | 68.98 | 70.83 | 68.72 | -1.46% | 16517 | 5,239,760 | 364,743,334 |
| 2023-12-27 | 69.87 | 70 | 70.1 | 69.11 | +0.19% | 16289 | 5,109,130 | 355,527,271 |
| 2023-12-26 | 70.46 | 69.87 | 70.86 | 69.39 | -0.57% | 13422 | 3,602,620 | 251,713,671 |
| 2023-12-25 | 71.46 | 70.27 | 71.91 | 70 | -1.58% | 12092 | 3,425,450 | 242,396,585 |
| 2023-12-22 | 71.74 | 71.4 | 72.42 | 71.25 | -0.14% | 7472 | 2,282,200 | 163,651,429 |
| 2023-12-21 | 72.71 | 71.5 | 73.27 | 70.72 | -1.45% | 12643 | 3,817,870 | 273,796,694 |
| 2023-12-20 | 72.6 | 72.55 | 73.9 | 72.31 | -0.01% | 7748 | 3,180,590 | 233,218,102 |
| 2023-12-19 | 71.3 | 72.56 | 72.69 | 71.13 | +1.71% | 13828 | 3,128,150 | 224,831,148 |
| 2023-12-18 | 70.77 | 71.34 | 71.54 | 70.35 | +1.46% | 11409 | 2,489,250 | 177,206,287 |
| 2023-12-15 | 68 | 70.31 | 70.46 | 67.57 | +3.40% | 16644 | 4,233,830 | 292,852,413 |
| 2023-12-14 | 69.97 | 68 | 69.97 | 67.8 | -2.05% | 13314 | 3,572,180 | 245,426,451 |
| 2023-12-13 | 69.67 | 69.42 | 70.23 | 69.02 | -0.36% | 9421 | 2,248,560 | 156,500,576 |
| 2023-12-12 | 70.37 | 69.67 | 70.97 | 69.51 | -1.32% | 11613 | 2,983,070 | 208,875,183 |
| 2023-12-11 | 72.93 | 70.6 | 72.93 | 70.02 | -1.99% | 8010 | 2,245,390 | 159,578,556 |
| 2023-12-08 | 72.51 | 72.03 | 72.51 | 70.73 | -0.44% | 8080 | 2,507,180 | 180,181,916 |
| 2023-12-07 | 70.43 | 72.35 | 72.49 | 69.3 | +2.73% | 15895 | 5,049,760 | 358,024,808 |
| 2023-12-06 | 72.82 | 70.43 | 73.34 | 70.08 | -3.37% | 26927 | 6,414,500 | 457,272,937 |
| 2023-12-05 | 73.9 | 72.89 | 74.91 | 72.69 | -1.70% | 10841 | 4,267,130 | 313,818,340 |
| 2023-12-04 | 75.2 | 74.15 | 75.2 | 73 | -0.90% | 14729 | 4,698,670 | 346,758,121 |
| 2023-12-01 | 76.29 | 74.82 | 76.49 | 74.46 | -8.29% | 32138 | 15,331,890 | 1,158,804,849 |
| 2023-11-30 | 81.33 | 81.58 | 81.95 | 80.67 | +0.31% | 13303 | 9,746,520 | 791,551,488 |
| 2023-11-29 | 81.59 | 81.33 | 82.05 | 80.58 | +0.04% | 11359 | 5,788,020 | 472,027,221 |
| 2023-11-28 | 80.82 | 81.3 | 81.5 | 79.8 | +0.87% | 9620 | 5,023,010 | 405,246,335 |
| 2023-11-27 | 81.15 | 80.6 | 81.51 | 80.35 | -0.35% | 9428 | 3,856,730 | 312,420,867 |
| 2023-11-24 | 81.02 | 80.88 | 81.31 | 80.12 | -0.17% | 7717 | 3,078,160 | 248,776,326 |
| 2023-11-23 | 81.99 | 81.02 | 81.99 | 80.62 | -1.05% | 8259 | 2,627,550 | 213,672,925 |
| 2023-11-22 | 81.81 | 81.88 | 82.5 | 81.28 | +0.09% | 9070 | 3,363,520 | 275,635,237 |
| 2023-11-21 | 83.04 | 81.81 | 83.15 | 81.13 | -1.43% | 22619 | 9,914,580 | 815,161,437 |
| 2023-11-20 | 81.98 | 83 | 83.2 | 81.65 | +1.78% | 20762 | 9,542,190 | 789,158,610 |
| 2023-11-17 | 80.5 | 81.55 | 81.76 | 79.65 | +1.49% | 16792 | 5,024,220 | 405,726,337 |
| 2023-11-16 | 81.64 | 80.35 | 82.06 | 80.11 | -1.41% | 13359 | 4,563,860 | 370,960,633 |
| 2023-11-15 | 80.67 | 81.5 | 81.97 | 80.15 | +1.03% | 15499 | 5,536,500 | 449,665,580 |
| 2023-11-14 | 81.65 | 80.67 | 81.69 | 79.52 | -1.20% | 23259 | 9,319,130 | 749,063,753 |
| 2023-11-13 | 78.5 | 81.65 | 82.38 | 78.15 | +4.21% | 36650 | 13,577,060 | 1,095,245,749 |
| 2023-11-10 | 78.2 | 78.35 | 78.45 | 77.52 | +0.51% | 8926 | 3,382,790 | 263,875,747 |
| 2023-11-09 | 77.85 | 77.95 | 78.2 | 77 | +1.44% | 17150 | 5,366,180 | 417,303,862 |
| 2023-11-08 | 77 | 76.84 | 77.1 | 76.32 | +0.07% | 7645 | 2,088,140 | 160,222,335 |
| 2023-11-07 | 75.95 | 76.79 | 76.96 | 75.58 | +1.48% | 9666 | 3,444,210 | 263,246,202 |
| 2023-11-06 | 74.98 | 75.67 | 75.74 | 74.63 | +1.30% | 6292 | 2,031,720 | 152,948,113 |
| 2023-11-03 | 75.44 | 74.7 | 75.5 | 74.45 | -0.98% | 13078 | 3,450,760 | 257,917,051 |
| 2023-11-02 | 75.49 | 75.44 | 75.8 | 74.58 | +0.19% | 15851 | 2,659,400 | 200,339,045 |
| 2023-11-01 | 75.2 | 75.3 | 75.44 | 74.93 | +0.11% | 20747 | 3,327,090 | 249,930,882 |
| 2023-10-31 | 75.95 | 75.22 | 76.35 | 75.01 | -1.29% | 12849 | 3,361,150 | 253,337,559 |
| 2023-10-30 | 76.12 | 76.2 | 77.07 | 76.02 | +0.14% | 7652 | 2,430,050 | 185,959,650 |
| 2023-10-27 | 76.7 | 76.09 | 77.07 | 75.61 | -0.87% | 17559 | 4,742,460 | 361,308,217 |
| 2023-10-26 | 77.53 | 76.76 | 77.98 | 76.24 | -0.98% | 13976 | 3,854,100 | 297,795,402 |
| 2023-10-25 | 77.7 | 77.52 | 77.98 | 77.47 | +0.03% | 7036 | 1,913,930 | 148,660,969 |
| 2023-10-24 | 77.4 | 77.5 | 77.76 | 77.18 | -0.06% | 6691 | 1,674,770 | 129,734,224 |
| 2023-10-23 | 77.8 | 77.55 | 78.46 | 77.3 | +0.21% | 10397 | 2,765,480 | 215,030,875 |
| 2023-10-20 | 77.8 | 77.39 | 77.8 | 77.02 | -0.53% | 7891 | 2,035,040 | 157,494,114 |
| 2023-10-19 | 77.6 | 77.8 | 77.94 | 76.88 | +0.37% | 21092 | 5,266,860 | 407,590,091 |
| 2023-10-18 | 79.09 | 77.51 | 79.49 | 76.7 | -1.51% | 23225 | 9,584,410 | 747,382,464 |
| 2023-10-17 | 75.99 | 78.7 | 79.3 | 75.51 | +3.84% | 39602 | 18,115,050 | 1,406,382,898 |
| 2023-10-16 | 76.06 | 75.79 | 76.2 | 75.5 | +0.17% | 11438 | 2,485,840 | 188,407,190 |
| 2023-10-13 | 76.36 | 75.66 | 76.36 | 75.38 | -0.58% | 6418 | 2,068,250 | 156,402,966 |
| 2023-10-12 | 74.17 | 76.1 | 77.49 | 73.75 | +2.63% | 28954 | 13,364,970 | 1,018,363,177 |
| 2023-10-11 | 74.76 | 74.15 | 75.57 | 73.71 | -0.82% | 12536 | 3,077,800 | 230,359,032 |
| 2023-10-10 | 75.2 | 74.76 | 76.3 | 74.5 | -0.97% | 13357 | 3,141,390 | 236,362,604 |
| 2023-10-09 | 72.3 | 75.49 | 75.7 | 72.3 | +4.05% | 24987 | 6,160,940 | 460,425,814 |
| 2023-10-06 | 72.3 | 72.55 | 72.72 | 71.87 | +0.04% | 5794 | 1,302,690 | 94,111,107 |
| 2023-10-05 | 72.5 | 72.52 | 72.74 | 72.12 | +0.17% | 3402 | 917,800 | 66,478,865 |
| 2023-10-04 | 72.98 | 72.4 | 72.98 | 72.26 | -0.37% | 3450 | 872,770 | 63,345,020 |
| 2023-10-03 | 72.83 | 72.67 | 73.2 | 71.7 | -0.22% | 13272 | 2,382,050 | 172,086,274 |
| 2023-10-02 | 73.69 | 72.83 | 73.99 | 72.73 | -0.80% | 5271 | 1,444,220 | 105,971,982 |
| 2023-09-29 | 74.04 | 73.42 | 74.04 | 72.92 | -0.51% | 4952 | 1,357,750 | 99,747,544 |
| 2023-09-28 | 74.2 | 73.8 | 74.28 | 73.42 | -0.27% | 4259 | 1,270,850 | 93,886,166 |
| 2023-09-27 | 73.31 | 74 | 74.5 | 73.1 | +1.23% | 7264 | 2,068,180 | 152,653,453 |
| 2023-09-26 | 73.24 | 73.1 | 73.52 | 72.32 | -0.30% | 6388 | 1,525,450 | 111,182,211 |
| 2023-09-25 | 72.35 | 73.32 | 73.75 | 71.5 | +1.90% | 7148 | 1,961,450 | 141,875,774 |
| 2023-09-22 | 71.3 | 71.95 | 72.19 | 70.95 | +0.63% | 8499 | 2,201,750 | 157,461,838 |
| 2023-09-21 | 73.11 | 71.5 | 73.21 | 71.13 | -2.20% | 12318 | 3,514,040 | 253,639,887 |
| 2023-09-20 | 72.36 | 73.11 | 73.98 | 70.95 | +1.04% | 16764 | 4,901,540 | 356,963,650 |
| 2023-09-19 | 74.7 | 72.36 | 74.98 | 71.72 | -3.09% | 16532 | 5,558,040 | 405,549,179 |
| 2023-09-18 | 74.94 | 74.67 | 75.68 | 74.31 | -0.13% | 9631 | 2,562,760 | 192,339,680 |
| 2023-09-15 | 74.5 | 74.77 | 75.72 | 73.9 | +0.65% | 7979 | 2,597,180 | 194,081,257 |
| 2023-09-14 | 75.52 | 74.29 | 75.91 | 73.15 | -1.63% | 17003 | 5,096,530 | 378,967,557 |
| 2023-09-13 | 76.68 | 75.52 | 77 | 75.13 | -1.22% | 7196 | 2,773,900 | 210,996,151 |
| 2023-09-12 | 75.72 | 76.45 | 76.83 | 75.2 | +1.11% | 21570 | 4,833,230 | 367,957,798 |
| 2023-09-11 | 76.48 | 75.61 | 76.53 | 74.63 | -0.68% | 18967 | 4,913,460 | 370,873,704 |
| 2023-09-08 | 75.59 | 76.13 | 78.19 | 73.5 | +0.75% | 42244 | 15,826,640 | 1,210,615,245 |
| 2023-09-07 | 77.85 | 75.56 | 79.71 | 74.43 | -2.94% | 39801 | 14,569,740 | 1,126,665,473 |
| 2023-09-06 | 76.77 | 77.85 | 78.83 | 76.06 | +1.41% | 27001 | 7,779,890 | 603,890,524 |
| 2023-09-05 | 76.3 | 76.77 | 76.8 | 76 | +0.75% | 18512 | 3,968,270 | 303,210,314 |
| 2023-09-04 | 75.52 | 76.2 | 76.47 | 75.52 | +0.33% | 9933 | 3,953,110 | 300,976,283 |
| 2023-09-01 | 76.06 | 75.95 | 76.5 | 75 | +0.09% | 6127 | 2,358,910 | 178,980,141 |
| 2023-08-31 | 75.32 | 75.88 | 76.5 | 75.21 | +0.76% | 8738 | 3,055,710 | 231,850,073 |
| 2023-08-30 | 75.25 | 75.31 | 75.41 | 74.72 | +0.11% | 5327 | 1,406,890 | 105,612,451 |
| 2023-08-29 | 75.68 | 75.23 | 75.68 | 74.8 | -0.38% | 6959 | 2,304,660 | 173,333,532 |
| 2023-08-28 | 74.89 | 75.52 | 75.62 | 74.6 | +1.06% | 9125 | 2,399,530 | 180,322,808 |
| 2023-08-25 | 75 | 74.73 | 75.05 | 74.46 | -0.12% | 5147 | 1,410,020 | 105,302,694 |
| 2023-08-24 | 74.41 | 74.82 | 75.3 | 74.09 | +0.63% | 10188 | 1,995,500 | 148,898,562 |
| 2023-08-23 | 75.55 | 74.35 | 75.99 | 73.9 | -1.85% | 12346 | 3,414,480 | 255,856,602 |
| 2023-08-22 | 76.25 | 75.75 | 76.45 | 75.18 | -0.66% | 9947 | 2,491,680 | 188,686,069 |
| 2023-08-21 | 76.65 | 76.25 | 76.83 | 75.93 | -0.17% | 10024 | 2,260,070 | 172,371,965 |
| 2023-08-18 | 74.5 | 76.38 | 76.76 | 74.11 | +2.59% | 13853 | 3,874,720 | 291,698,752 |
| 2023-08-17 | 73.75 | 74.45 | 74.74 | 73.58 | +0.58% | 7778 | 2,184,980 | 161,983,421 |
| 2023-08-16 | 75.48 | 74.02 | 75.72 | 73.06 | -1.63% | 15806 | 4,458,360 | 331,038,178 |
| 2023-08-15 | 74.3 | 75.25 | 77.2 | 73.56 | +1.12% | 33447 | 10,758,090 | 817,413,293 |
| 2023-08-14 | 77 | 74.42 | 77.28 | 74.23 | -2.85% | 22068 | 6,422,710 | 488,041,346 |
| 2023-08-11 | 76.9 | 76.6 | 77.38 | 76.24 | -0.39% | 11062 | 2,744,480 | 210,830,101 |
| 2023-08-10 | 77.31 | 76.9 | 77.31 | 76.01 | -0.04% | 9429 | 3,374,310 | 259,008,549 |
| 2023-08-09 | 77.09 | 76.93 | 77.37 | 75.98 | +0.14% | 8066 | 2,460,190 | 188,714,651 |
| 2023-08-08 | 76.84 | 76.82 | 77.59 | 75.06 | -0.03% | 14306 | 4,940,920 | 378,046,827 |
| 2023-08-07 | 76.53 | 76.84 | 79.4 | 76.27 | +0.84% | 28352 | 6,835,580 | 531,542,655 |
| 2023-08-04 | 79.23 | 76.2 | 79.88 | 75.2 | -3.54% | 41783 | 14,696,330 | 1,141,900,555 |
| 2023-08-03 | 76.5 | 79 | 79 | 76.13 | +4.69% | 42334 | 18,033,150 | 1,399,263,474 |
| 2023-08-02 | 75.68 | 75.46 | 75.69 | 74.1 | +0.01% | 12252 | 4,978,050 | 373,151,244 |
| 2023-08-01 | 74.96 | 75.45 | 76.5 | 74.03 | +0.88% | 20619 | 7,947,680 | 599,346,712 |
| 2023-07-31 | 74.04 | 74.79 | 74.97 | 73.84 | +1.59% | 14423 | 5,454,380 | 406,726,156 |
| 2023-07-28 | 73.61 | 73.62 | 74.1 | 73.4 | -0.01% | 7517 | 2,780,820 | 205,273,213 |
| 2023-07-27 | 73.76 | 73.63 | 74.1 | 73.56 | -0.34% | 6586 | 2,148,950 | 158,710,461 |
| 2023-07-26 | 73.9 | 73.88 | 74.03 | 73.2 | -0.24% | 8427 | 2,106,860 | 155,246,102 |
| 2023-07-25 | 74.47 | 74.06 | 74.47 | 73.55 | -0.30% | 10051 | 3,283,880 | 242,772,430 |
| 2023-07-24 | 72.56 | 74.28 | 74.44 | 72.09 | +2.74% | 16388 | 5,564,540 | 408,978,450 |
| 2023-07-21 | 71.5 | 72.3 | 72.59 | 71.5 | +1.08% | 5850 | 1,532,280 | 110,595,065 |
| 2023-07-20 | 73.59 | 71.53 | 73.61 | 71.27 | -2.61% | 11931 | 3,645,860 | 264,360,202 |
| 2023-07-19 | 73.1 | 73.45 | 73.65 | 72.54 | +0.48% | 8247 | 2,585,270 | 189,180,911 |
| 2023-07-18 | 72.71 | 73.1 | 73.45 | 72.38 | +0.55% | 8458 | 2,944,440 | 214,888,909 |
| 2023-07-17 | 72.23 | 72.7 | 72.84 | 72.12 | +0.06% | 6352 | 1,827,450 | 132,601,717 |
| 2023-07-14 | 72.99 | 72.66 | 72.99 | 72.34 | -0.32% | 6083 | 1,965,140 | 142,748,590 |
| 2023-07-13 | 72.81 | 72.89 | 73.03 | 72.02 | +0.30% | 8261 | 2,551,560 | 184,969,158 |
| 2023-07-12 | 72.55 | 72.67 | 73.14 | 72.12 | +0.39% | 9176 | 2,844,930 | 206,713,859 |
| 2023-07-11 | 72.35 | 72.39 | 72.6 | 71.62 | +0.12% | 6801 | 1,983,530 | 143,253,615 |
| 2023-07-10 | 71.87 | 72.3 | 72.49 | 71.8 | +0.46% | 7005 | 1,890,750 | 136,390,082 |
| 2023-07-07 | 72.06 | 71.97 | 72.8 | 71.45 | +0.25% | 9658 | 2,783,820 | 201,117,031 |
| 2023-07-06 | 72 | 71.79 | 72.2 | 71.16 | -0.28% | 13056 | 2,667,710 | 190,690,640 |
| 2023-07-05 | 71.15 | 71.99 | 72.38 | 70.45 | +1.35% | 14232 | 3,705,360 | 264,441,883 |
| 2023-07-04 | 72.08 | 71.03 | 72.43 | 70.24 | -1.76% | 11081 | 2,808,100 | 200,149,107 |
| 2023-07-03 | 72.5 | 72.3 | 72.9 | 71.73 | +0.65% | 8572 | 2,814,030 | 203,400,105 |
| 2023-06-30 | 72.5 | 71.83 | 72.82 | 71.25 | -1.14% | 10694 | 2,845,800 | 205,035,910 |
| 2023-06-29 | 73.55 | 72.66 | 74.46 | 72.07 | -1.24% | 16094 | 6,100,510 | 445,612,293 |
| 2023-06-28 | 73.4 | 73.57 | 73.57 | 72.41 | +0.44% | 7054 | 1,510,820 | 110,391,910 |
| 2023-06-27 | 72.25 | 73.25 | 73.95 | 72 | +1.38% | 7020 | 2,011,890 | 146,378,576 |
| 2023-06-26 | 72.64 | 72.25 | 73.95 | 70.63 | +0.91% | 12342 | 4,072,110 | 294,245,818 |
| 2023-06-23 | 73.55 | 71.6 | 74.09 | 70.5 | -2.93% | 13937 | 3,766,900 | 273,387,931 |
| 2023-06-22 | 74.89 | 73.76 | 75.02 | 73.3 | -1.26% | 8545 | 2,659,520 | 197,336,491 |
| 2023-06-21 | 73.62 | 74.7 | 75.62 | 73.3 | +1.22% | 13503 | 5,300,730 | 395,822,384 |
| 2023-06-20 | 75 | 73.8 | 75.22 | 72.72 | -1.60% | 14778 | 4,590,850 | 339,861,840 |
| 2023-06-19 | 72.78 | 75 | 75.68 | 72.19 | +3.94% | 19816 | 6,388,500 | 472,616,095 |
| 2023-06-16 | 72.53 | 72.16 | 73 | 71.43 | -0.51% | 9204 | 2,993,400 | 216,265,181 |
| 2023-06-15 | 71.15 | 72.53 | 72.98 | 71.09 | +1.94% | 13465 | 4,116,010 | 297,540,914 |
| 2023-06-14 | 71.49 | 71.15 | 71.49 | 70.73 | -0.17% | 7798 | 2,018,710 | 143,570,786 |
| 2023-06-13 | 71.58 | 71.27 | 72.24 | 69.97 | 0.00% | 12787 | 3,477,930 | 247,581,758 |
| 2023-06-09 | 71.99 | 71.27 | 72.2 | 71.14 | -0.75% | 6076 | 1,623,320 | 116,458,124 |
| 2023-06-08 | 71.35 | 71.81 | 71.89 | 70.67 | +0.70% | 8514 | 1,755,840 | 125,181,740 |
| 2023-06-07 | 70.51 | 71.31 | 71.87 | 70.26 | +1.54% | 13428 | 4,240,430 | 301,781,326 |
| 2023-06-06 | 72.61 | 70.23 | 72.87 | 68.33 | -2.80% | 30850 | 13,982,860 | 976,356,473 |
| 2023-06-05 | 74.22 | 72.25 | 75 | 72 | -2.59% | 10736 | 2,720,190 | 200,355,831 |
| 2023-06-02 | 71.6 | 74.17 | 74.2 | 71.6 | +3.21% | 9357 | 2,478,690 | 182,171,737 |
| 2023-06-01 | 73.25 | 71.86 | 73.49 | 71.84 | -1.76% | 6086 | 1,285,950 | 93,232,404 |
| 2023-05-31 | 72.88 | 73.15 | 73.62 | 71.6 | +0.05% | 5703 | 1,445,490 | 104,982,613 |
| 2023-05-30 | 73.49 | 73.11 | 75.2 | 72.67 | -0.84% | 11136 | 3,439,640 | 254,000,525 |
| 2023-05-29 | 72 | 73.73 | 74.75 | 72 | +2.40% | 11419 | 3,623,270 | 266,247,241 |
| 2023-05-26 | 71 | 72 | 72.33 | 70.85 | +1.22% | 6398 | 1,999,020 | 143,759,161 |
| 2023-05-25 | 71.45 | 71.13 | 71.9 | 70.25 | -0.70% | 9340 | 3,234,300 | 230,222,082 |
| 2023-05-24 | 70.49 | 71.63 | 72 | 70.19 | +1.76% | 7780 | 2,360,510 | 168,348,594 |
| 2023-05-23 | 69.74 | 70.39 | 71.19 | 68.53 | +0.63% | 7912 | 2,432,780 | 169,333,664 |
| 2023-05-22 | 72.4 | 69.95 | 72.47 | 69.34 | -2.52% | 10512 | 3,210,690 | 226,412,824 |
| 2023-05-19 | 70.01 | 71.76 | 72.77 | 69.39 | +1.59% | 13697 | 4,631,670 | 331,609,750 |
| 2023-05-18 | 69.35 | 70.64 | 72 | 68.33 | +2.27% | 14448 | 4,802,160 | 336,291,206 |
| 2023-05-17 | 66.5 | 69.07 | 69.45 | 65.92 | +4.18% | 13454 | 4,839,290 | 328,367,291 |
| 2023-05-16 | 66.3 | 66.3 | 66.5 | 65.53 | +0.15% | 5052 | 1,150,620 | 76,089,134 |
| 2023-05-15 | 64.3 | 66.2 | 66.35 | 64.25 | +3.05% | 9133 | 3,090,670 | 202,872,732 |
| 2023-05-12 | 64.34 | 64.24 | 64.5 | 63.93 | +0.08% | 3634 | 880,410 | 56,486,224 |
| 2023-05-11 | 65.08 | 64.19 | 65.57 | 63.52 | -1.37% | 8180 | 2,177,140 | 140,696,677 |
| 2023-05-10 | 64 | 65.08 | 65.37 | 63.3 | +2.86% | 7319 | 2,141,580 | 138,172,727 |
| 2023-05-08 | 64.32 | 63.27 | 64.53 | 63.24 | -1.33% | 4137 | 965,580 | 61,439,162 |
| 2023-05-05 | 65.32 | 64.12 | 65.97 | 63.75 | -1.67% | 7238 | 2,121,000 | 137,116,752 |
| 2023-05-04 | 65.4 | 65.21 | 65.95 | 64.63 | -0.09% | 5769 | 1,491,590 | 97,074,258 |
| 2023-05-03 | 65 | 65.27 | 67.2 | 64.24 | +0.48% | 15526 | 6,426,880 | 421,591,568 |
| 2023-05-02 | 66 | 64.96 | 66.59 | 64.05 | -0.81% | 10372 | 2,525,600 | 165,247,511 |
| 2023-04-28 | 65.16 | 65.49 | 66.61 | 64.91 | +0.32% | 12482 | 3,205,760 | 211,073,067 |
| 2023-04-27 | 65.1 | 65.28 | 65.49 | 64.7 | +0.28% | 4589 | 1,481,530 | 96,455,415 |
| 2023-04-26 | 63.59 | 65.1 | 65.7 | 63.55 | +2.37% | 12450 | 5,334,440 | 347,391,536 |
| 2023-04-25 | 63.79 | 63.59 | 63.89 | 63.41 | -0.08% | 2502 | 884,430 | 56,285,073 |
| 2023-04-24 | 63.25 | 63.64 | 64.1 | 63 | +0.86% | 4246 | 1,531,300 | 97,489,690 |
| 2023-04-21 | 63.15 | 63.1 | 63.6 | 62.88 | -0.36% | 2952 | 946,890 | 59,841,143 |
| 2023-04-20 | 63.2 | 63.33 | 63.7 | 62.21 | +0.17% | 5779 | 1,968,830 | 124,060,057 |
| 2023-04-19 | 63.8 | 63.22 | 64.31 | 63.11 | -0.89% | 6096 | 1,817,770 | 115,849,270 |
| 2023-04-18 | 63.8 | 63.79 | 63.91 | 63.07 | +0.02% | 5925 | 1,021,160 | 64,888,639 |
| 2023-04-17 | 62.8 | 63.78 | 63.84 | 62.66 | +2.00% | 8501 | 2,204,410 | 139,651,470 |
| 2023-04-14 | 62.49 | 62.53 | 62.7 | 62.08 | +0.30% | 2933 | 1,355,860 | 84,607,085 |
| 2023-04-13 | 62.32 | 62.34 | 62.7 | 61.84 | +0.02% | 3395 | 1,046,420 | 65,181,813 |
| 2023-04-12 | 62.33 | 62.33 | 62.47 | 61.8 | +0.35% | 4126 | 1,185,910 | 73,680,487 |
| 2023-04-11 | 63.29 | 62.11 | 63.55 | 61.68 | -1.79% | 8138 | 1,896,600 | 118,713,964 |
| 2023-04-10 | 62.09 | 63.24 | 63.76 | 61.93 | +2.08% | 11166 | 3,010,030 | 188,676,622 |
| 2023-04-07 | 61.87 | 61.95 | 62.2 | 61.44 | -0.21% | 5705 | 1,112,800 | 68,762,340 |
| 2023-04-06 | 62.2 | 62.08 | 62.61 | 61.82 | -0.08% | 4418 | 1,389,220 | 86,317,879 |
| 2023-04-05 | 62.29 | 62.13 | 62.3 | 61.76 | -0.11% | 3328 | 1,292,270 | 80,224,781 |
| 2023-04-04 | 61.97 | 62.2 | 62.5 | 61.44 | +0.44% | 6647 | 1,838,420 | 114,062,133 |
| 2023-04-03 | 61.5 | 61.93 | 61.99 | 61.15 | +1.06% | 6293 | 2,175,090 | 133,966,867 |
| 2023-03-31 | 61.18 | 61.28 | 61.38 | 60.72 | +0.18% | 5703 | 1,761,760 | 107,608,957 |
| 2023-03-30 | 61.25 | 61.17 | 61.25 | 60.56 | -0.18% | 9028 | 2,885,650 | 175,687,396 |
| 2023-03-29 | 61.61 | 61.28 | 61.77 | 61.12 | -0.54% | 5617 | 1,671,430 | 102,396,654 |
| 2023-03-28 | 62.35 | 61.61 | 62.5 | 61.25 | -0.95% | 5064 | 1,468,660 | 90,449,438 |
| 2023-03-27 | 61.99 | 62.2 | 63.29 | 61.56 | +1.48% | 9159 | 2,850,530 | 177,547,950 |
| 2023-03-24 | 61.22 | 61.29 | 61.7 | 61.11 | -0.15% | 2450 | 464,310 | 28,496,924 |
| 2023-03-23 | 61.5 | 61.38 | 61.93 | 61.03 | +0.13% | 3851 | 963,560 | 59,249,116 |
| 2023-03-22 | 61.33 | 61.3 | 61.66 | 61.01 | -0.18% | 3005 | 514,080 | 31,550,844 |
| 2023-03-21 | 61.9 | 61.41 | 61.97 | 61 | -0.79% | 4787 | 1,028,090 | 63,243,879 |
| 2023-03-20 | 61.49 | 61.9 | 62 | 60.8 | +0.93% | 7955 | 1,895,020 | 116,646,016 |
| 2023-03-17 | 60.07 | 61.33 | 61.7 | 59.94 | +2.13% | 9296 | 2,169,300 | 131,927,737 |
| 2023-03-16 | 59.77 | 60.05 | 60.75 | 59.39 | +0.47% | 9855 | 2,642,830 | 158,613,976 |
| 2023-03-15 | 60.4 | 59.77 | 60.54 | 59.3 | -0.99% | 6129 | 1,399,750 | 83,753,732 |
| 2023-03-14 | 58.71 | 60.37 | 60.99 | 58.48 | +2.81% | 13915 | 4,253,320 | 255,815,240 |
| 2023-03-13 | 58.7 | 58.72 | 59.47 | 58.29 | -0.22% | 5547 | 1,300,620 | 76,624,281 |
| 2023-03-10 | 59.15 | 58.85 | 59.17 | 58.56 | -0.76% | 4033 | 604,090 | 35,598,846 |
| 2023-03-09 | 59.47 | 59.3 | 59.56 | 59.12 | -0.17% | 3554 | 490,810 | 29,102,939 |
| 2023-03-07 | 59.7 | 59.4 | 59.74 | 59.16 | -0.50% | 3040 | 639,020 | 37,964,445 |
| 2023-03-06 | 58.95 | 59.7 | 59.7 | 58.6 | +1.62% | 6390 | 1,416,520 | 84,018,816 |
| 2023-03-03 | 58.1 | 58.75 | 58.89 | 58.08 | +1.07% | 2881 | 439,110 | 25,696,176 |
| 2023-03-02 | 59.11 | 58.13 | 59.11 | 57.8 | -1.66% | 6078 | 1,186,450 | 69,094,411 |
| 2023-03-01 | 58.97 | 59.11 | 59.2 | 58.71 | +0.65% | 4042 | 850,510 | 50,142,183 |
| 2023-02-28 | 58.6 | 58.73 | 58.78 | 58.11 | +0.36% | 3394 | 622,060 | 36,396,885 |
| 2023-02-27 | 57.88 | 58.52 | 58.78 | 57.88 | +0.03% | 4034 | 635,170 | 37,108,598 |
| 2023-02-24 | 58 | 58.5 | 58.77 | 57.66 | +0.98% | 2941 | 422,470 | 24,567,857 |
| 2023-02-22 | 58.01 | 57.93 | 58.01 | 57.62 | -0.31% | 3101 | 482,900 | 27,893,539 |
| 2023-02-21 | 57.62 | 58.11 | 58.46 | 57.5 | +0.85% | 4628 | 840,600 | 48,800,810 |
| 2023-02-20 | 57.31 | 57.62 | 57.72 | 56.38 | +0.33% | 6005 | 963,070 | 54,832,254 |
| 2023-02-17 | 57.41 | 57.43 | 57.8 | 57.16 | +0.09% | 3420 | 463,290 | 26,636,990 |
| 2023-02-16 | 56.52 | 57.38 | 57.79 | 56.52 | +1.45% | 4886 | 1,105,020 | 63,441,057 |
| 2023-02-15 | 58.26 | 56.56 | 58.56 | 55.84 | -3.46% | 9298 | 2,164,910 | 124,088,755 |
| 2023-02-14 | 59.5 | 58.59 | 59.5 | 58.5 | -0.98% | 4474 | 833,890 | 49,031,626 |
| 2023-02-13 | 59.72 | 59.17 | 59.9 | 58.8 | -0.39% | 4638 | 995,840 | 59,121,331 |
| 2023-02-10 | 59.3 | 59.4 | 59.98 | 58.82 | +0.30% | 4367 | 839,990 | 49,882,453 |
| 2023-02-09 | 59.2 | 59.22 | 59.44 | 58.6 | +0.20% | 4767 | 691,000 | 40,868,126 |
| 2023-02-08 | 59.7 | 59.1 | 59.86 | 58.96 | -0.92% | 5097 | 1,269,500 | 75,482,504 |
| 2023-02-07 | 60.4 | 59.65 | 60.44 | 59.2 | -1.52% | 7200 | 1,468,900 | 87,743,277 |
| 2023-02-06 | 59.5 | 60.57 | 60.6 | 58.79 | +2.35% | 7497 | 2,154,380 | 128,458,973 |
| 2023-02-03 | 59.52 | 59.18 | 59.52 | 58.5 | -0.42% | 4058 | 939,840 | 55,339,742 |
| 2023-02-02 | 59.1 | 59.43 | 59.68 | 58.71 | +0.88% | 5091 | 877,670 | 51,781,793 |
| 2023-02-01 | 58.61 | 58.91 | 59.09 | 58.61 | +0.51% | 4571 | 1,068,950 | 62,899,597 |
| 2023-01-31 | 58.89 | 58.61 | 59.4 | 58.26 | -0.88% | 7559 | 2,163,910 | 127,118,019 |
| 2023-01-30 | 61.89 | 59.13 | 61.89 | 57.37 | +4.86% | 40754 | 15,761,510 | 935,514,890 |
| 2023-01-27 | 56.5 | 56.39 | 56.51 | 56.2 | -0.11% | 2481 | 505,190 | 28,449,221 |
| 2023-01-26 | 56.4 | 56.45 | 56.56 | 56.21 | +0.16% | 1862 | 279,910 | 15,774,216 |
| 2023-01-25 | 56.78 | 56.36 | 57.04 | 55.91 | -0.90% | 5006 | 1,052,350 | 59,261,362 |
| 2023-01-24 | 57.18 | 56.87 | 57.36 | 56.57 | -0.54% | 3468 | 504,890 | 28,762,622 |
| 2023-01-23 | 56.34 | 57.18 | 57.63 | 56.22 | +1.49% | 5695 | 1,265,030 | 72,178,966 |
| 2023-01-20 | 56.35 | 56.34 | 56.52 | 55.84 | -0.02% | 3397 | 688,020 | 38,622,990 |
| 2023-01-19 | 56.76 | 56.35 | 57.2 | 55.67 | -1.38% | 13203 | 3,355,050 | 189,213,467 |
| 2023-01-18 | 57 | 57.14 | 57.53 | 56.64 | -0.03% | 3252 | 664,050 | 37,903,520 |
| 2023-01-17 | 57.9 | 57.16 | 57.93 | 56.86 | -1.19% | 4470 | 631,210 | 36,199,641 |
| 2023-01-16 | 57.16 | 57.85 | 57.95 | 56.9 | +1.78% | 9185 | 1,512,410 | 86,815,604 |
| 2023-01-13 | 56.75 | 56.84 | 57.2 | 56.16 | -0.19% | 5190 | 948,270 | 53,741,806 |
| 2023-01-12 | 57.16 | 56.95 | 57.16 | 56.74 | -0.37% | 2968 | 396,390 | 22,552,168 |
| 2023-01-11 | 56.8 | 57.16 | 57.17 | 56.45 | +0.74% | 8784 | 1,046,660 | 59,524,366 |
| 2023-01-10 | 57.16 | 56.74 | 57.16 | 56.31 | -0.02% | 3815 | 545,830 | 30,911,111 |
| 2023-01-09 | 55.96 | 56.75 | 57.2 | 55.77 | +1.52% | 6541 | 1,551,810 | 87,718,836 |
| 2023-01-06 | 55.8 | 55.9 | 56.02 | 55.75 | +0.09% | 1527 | 188,100 | 10,516,834 |
| 2023-01-05 | 55.99 | 55.85 | 55.99 | 55.7 | -0.07% | 1460 | 197,490 | 11,021,427 |
| 2023-01-04 | 56.06 | 55.89 | 56.29 | 55.1 | -0.41% | 3883 | 743,770 | 41,474,990 |
| 2023-01-03 | 56.19 | 56.12 | 56.32 | 55.88 | 0.00% | 2741 | 373,410 | 20,984,803 |