Ростелеком
RTKM
56.33 ₽ -0.72% ↓История котировок RTKM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 62.6 | 65.18 | 66.07 | 62 | +5.78% | 20293 | 8,184,530 | 526,992,451 |
| 2024-12-28 | 59.8 | 61.62 | 61.87 | 59.51 | +2.75% | 13795 | 6,403,550 | 388,436,377 |
| 2024-12-27 | 59.3 | 59.97 | 60.33 | 59.04 | +1.18% | 15012 | 5,576,440 | 333,205,468 |
| 2024-12-26 | 58.7 | 59.27 | 59.85 | 58.47 | +1.39% | 18139 | 6,303,950 | 373,936,219 |
| 2024-12-25 | 57.69 | 58.46 | 58.69 | 57.48 | +1.28% | 11120 | 4,530,520 | 263,150,359 |
| 2024-12-24 | 58.75 | 57.72 | 59.1 | 57.44 | -1.75% | 12228 | 4,168,240 | 242,627,352 |
| 2024-12-23 | 57.55 | 58.75 | 60.95 | 57.48 | +2.53% | 33867 | 12,643,360 | 749,652,058 |
| 2024-12-20 | 51.8 | 57.3 | 57.35 | 51.05 | +10.92% | 43645 | 13,284,060 | 731,419,654 |
| 2024-12-19 | 51.73 | 51.66 | 53.7 | 51.17 | -0.08% | 22099 | 7,762,800 | 405,096,209 |
| 2024-12-18 | 50.73 | 51.7 | 52.04 | 50.28 | +2.38% | 13089 | 3,279,940 | 167,265,394 |
| 2024-12-17 | 50.38 | 50.5 | 51.03 | 50.06 | +0.16% | 13693 | 5,020,930 | 253,752,179 |
| 2024-12-16 | 51.9 | 50.42 | 51.96 | 49.95 | -2.87% | 27024 | 7,060,380 | 357,477,943 |
| 2024-12-13 | 51.73 | 51.91 | 52.34 | 51 | +0.35% | 17787 | 6,960,470 | 359,104,738 |
| 2024-12-12 | 53.46 | 51.73 | 53.98 | 51.57 | -2.64% | 33010 | 10,829,690 | 572,009,156 |
| 2024-12-11 | 53.33 | 53.13 | 53.58 | 52.3 | -0.45% | 20015 | 7,994,220 | 421,384,558 |
| 2024-12-10 | 55.24 | 53.37 | 55.24 | 52.72 | -3.39% | 18627 | 7,657,090 | 411,297,961 |
| 2024-12-09 | 53.96 | 55.24 | 55.6 | 53.78 | +3.02% | 18248 | 6,234,600 | 342,519,526 |
| 2024-12-06 | 52.98 | 53.62 | 54.59 | 52.18 | +1.77% | 12546 | 5,311,170 | 282,837,565 |
| 2024-12-05 | 52 | 52.69 | 52.92 | 50.46 | +1.29% | 20395 | 8,792,550 | 455,084,858 |
| 2024-12-04 | 53.5 | 52.02 | 54.75 | 51.65 | -2.24% | 16020 | 7,943,560 | 422,446,231 |
| 2024-12-03 | 55.33 | 53.21 | 55.98 | 52.55 | -3.62% | 11901 | 4,908,640 | 265,169,684 |
| 2024-12-02 | 54.98 | 55.21 | 55.83 | 54.4 | +1.56% | 17103 | 4,554,930 | 251,156,397 |
| 2024-11-29 | 54.69 | 54.36 | 55.58 | 53.8 | -0.91% | 17573 | 5,154,090 | 282,683,845 |
| 2024-11-28 | 54.19 | 54.86 | 55.27 | 53.1 | +1.63% | 18585 | 5,807,580 | 314,696,536 |
| 2024-11-27 | 52.69 | 53.98 | 54.15 | 51.26 | +2.08% | 25672 | 8,479,790 | 446,706,761 |
| 2024-11-26 | 53.2 | 52.88 | 54.48 | 51.01 | -1.10% | 24765 | 10,615,870 | 560,570,714 |
| 2024-11-25 | 55.8 | 53.47 | 56.05 | 52.92 | -4.09% | 24829 | 6,385,280 | 345,943,782 |
| 2024-11-22 | 56.6 | 55.75 | 56.89 | 55.63 | -1.24% | 11517 | 4,847,070 | 272,422,971 |
| 2024-11-21 | 57.54 | 56.45 | 58.05 | 55.01 | -2.03% | 23631 | 11,756,620 | 660,121,970 |
| 2024-11-20 | 59.92 | 57.62 | 60.33 | 56.95 | -3.35% | 25847 | 11,415,370 | 666,943,123 |
| 2024-11-19 | 62.1 | 59.62 | 62.37 | 58.9 | -3.84% | 26810 | 14,653,070 | 877,855,978 |
| 2024-11-18 | 62.11 | 62 | 62.7 | 62 | -3.37% | 17597 | 5,761,650 | 359,123,592 |
| 2024-11-15 | 63.4 | 64.16 | 64.4 | 62.43 | +1.57% | 9544 | 3,527,470 | 223,321,739 |
| 2024-11-14 | 63.27 | 63.17 | 64.59 | 62.6 | -0.44% | 14857 | 5,894,420 | 376,316,651 |
| 2024-11-13 | 63.65 | 63.45 | 65.11 | 63.05 | -1.66% | 20490 | 10,241,310 | 656,041,025 |
| 2024-11-12 | 67.5 | 64.52 | 67.8 | 64.5 | -5.48% | 41203 | 17,107,970 | 1,133,311,441 |
| 2024-11-11 | 66.96 | 68.26 | 68.75 | 66.54 | +2.29% | 14889 | 4,772,280 | 321,926,124 |
| 2024-11-08 | 65.1 | 66.73 | 66.74 | 64.31 | +2.88% | 16769 | 7,932,300 | 520,758,945 |
| 2024-11-07 | 62.8 | 64.86 | 64.9 | 61.7 | +2.94% | 8708 | 3,942,390 | 249,512,262 |
| 2024-11-06 | 64.05 | 63.01 | 64.84 | 62.23 | +1.63% | 15846 | 7,137,930 | 451,683,462 |
| 2024-11-05 | 61.7 | 62 | 62.48 | 60.33 | +0.57% | 11052 | 3,894,500 | 238,860,566 |
| 2024-11-02 | 61.76 | 61.65 | 61.95 | 61.12 | -0.18% | 6868 | 2,620,290 | 161,197,982 |
| 2024-11-01 | 59.32 | 61.76 | 61.98 | 59.1 | +4.22% | 22469 | 9,687,110 | 587,163,870 |
| 2024-10-31 | 61.7 | 59.26 | 61.7 | 58.9 | -3.42% | 18071 | 9,490,970 | 569,261,953 |
| 2024-10-30 | 62.26 | 61.36 | 63.36 | 60.97 | -1.33% | 13319 | 5,936,280 | 370,583,664 |
| 2024-10-29 | 62.28 | 62.19 | 62.9 | 60.09 | +0.23% | 20319 | 8,248,040 | 507,507,862 |
| 2024-10-28 | 65 | 62.05 | 65.53 | 61.7 | -6.11% | 37646 | 13,819,850 | 875,857,064 |
| 2024-10-25 | 68.42 | 66.09 | 68.58 | 65.63 | -3.16% | 19844 | 7,109,210 | 477,143,445 |
| 2024-10-24 | 69.06 | 68.25 | 69.39 | 67.5 | -1.17% | 14427 | 4,155,470 | 283,021,619 |
| 2024-10-23 | 70.5 | 69.06 | 70.7 | 69 | -2.06% | 9853 | 2,675,880 | 186,910,423 |
| 2024-10-22 | 71.44 | 70.51 | 71.44 | 70.51 | -0.68% | 6566 | 1,762,420 | 125,069,119 |
| 2024-10-21 | 71.72 | 70.99 | 72.39 | 70.85 | -0.99% | 12337 | 2,375,390 | 169,923,807 |
| 2024-10-18 | 72.34 | 71.7 | 72.94 | 71.36 | -1.16% | 8072 | 2,456,480 | 176,600,723 |
| 2024-10-17 | 73.75 | 72.54 | 74.3 | 72.51 | -1.51% | 8580 | 2,586,940 | 190,166,403 |
| 2024-10-16 | 73.25 | 73.65 | 74.35 | 72.94 | +0.78% | 8565 | 3,333,110 | 245,918,064 |
| 2024-10-15 | 72.64 | 73.08 | 73.42 | 72.19 | +0.61% | 7002 | 2,180,890 | 159,207,089 |
| 2024-10-14 | 72.74 | 72.64 | 74.2 | 71.52 | +0.06% | 14412 | 4,797,570 | 349,676,794 |
| 2024-10-11 | 73.04 | 72.6 | 73.22 | 72 | -0.29% | 6015 | 1,928,220 | 140,226,281 |
| 2024-10-10 | 73.27 | 72.81 | 74.21 | 72.62 | -0.49% | 6332 | 2,108,660 | 154,644,788 |
| 2024-10-09 | 74.48 | 73.17 | 74.48 | 72.21 | -1.55% | 10311 | 3,098,770 | 226,794,973 |
| 2024-10-08 | 71.8 | 74.32 | 74.9 | 71.51 | +3.39% | 27676 | 14,077,790 | 1,036,694,651 |
| 2024-10-07 | 74.1 | 71.88 | 74.27 | 71.09 | -2.98% | 15258 | 5,691,320 | 410,466,799 |
| 2024-10-04 | 72.81 | 74.09 | 74.21 | 72.18 | +2.45% | 8590 | 3,348,200 | 245,353,792 |
| 2024-10-03 | 73.01 | 72.32 | 73.43 | 70.47 | -0.92% | 34490 | 10,813,480 | 773,008,071 |
| 2024-10-02 | 75.01 | 72.99 | 75.4 | 72.92 | -2.25% | 14209 | 4,804,340 | 356,089,823 |
| 2024-10-01 | 75.66 | 74.67 | 76.37 | 74.63 | -1.53% | 12340 | 3,468,970 | 261,763,086 |
| 2024-09-30 | 76.48 | 75.83 | 77.89 | 75.64 | -1.10% | 21564 | 5,155,490 | 395,588,913 |
| 2024-09-27 | 75.1 | 76.67 | 77.43 | 74.8 | -4.73% | 42070 | 13,340,610 | 1,016,489,512 |
| 2024-09-26 | 80.38 | 80.48 | 80.51 | 79.41 | -0.19% | 19424 | 7,969,380 | 636,913,660 |
| 2024-09-25 | 81 | 80.63 | 81.94 | 79.68 | -0.47% | 28336 | 7,330,710 | 593,712,419 |
| 2024-09-24 | 81.29 | 81.01 | 81.7 | 80.23 | +0.05% | 12015 | 4,775,300 | 385,957,367 |
| 2024-09-23 | 80.4 | 80.97 | 81.45 | 80 | +1.59% | 19828 | 5,500,880 | 443,079,000 |
| 2024-09-20 | 78.01 | 79.7 | 80.2 | 78.01 | +2.10% | 13934 | 5,387,920 | 428,338,280 |
| 2024-09-19 | 78.85 | 78.06 | 79.18 | 77.1 | -1.06% | 15547 | 6,899,440 | 539,365,004 |
| 2024-09-18 | 79.57 | 78.9 | 80.26 | 78.75 | -0.54% | 12586 | 3,784,750 | 301,074,824 |
| 2024-09-17 | 78.91 | 79.33 | 79.9 | 77.86 | +1.24% | 15098 | 6,153,440 | 484,729,007 |
| 2024-09-16 | 76.8 | 78.36 | 78.5 | 76.02 | +3.58% | 18878 | 7,964,620 | 617,004,288 |
| 2024-09-13 | 73.61 | 75.65 | 75.93 | 71.56 | +2.77% | 22341 | 6,228,930 | 458,139,001 |
| 2024-09-12 | 74.19 | 73.61 | 74.19 | 72.39 | +0.27% | 18008 | 3,721,630 | 272,120,101 |
| 2024-09-11 | 75.8 | 73.41 | 76.47 | 73.26 | -3.15% | 11257 | 3,306,470 | 248,695,087 |
| 2024-09-10 | 76.49 | 75.8 | 76.88 | 75 | -0.66% | 17596 | 5,276,900 | 400,683,260 |
| 2024-09-09 | 73.9 | 76.3 | 76.55 | 73.8 | +3.71% | 30676 | 6,697,470 | 503,944,054 |
| 2024-09-06 | 73.79 | 73.57 | 73.98 | 72 | +0.42% | 11842 | 4,167,960 | 304,415,839 |
| 2024-09-05 | 72.96 | 73.26 | 74.96 | 72.3 | +1.27% | 17239 | 9,393,710 | 695,033,501 |
| 2024-09-04 | 70.28 | 72.34 | 72.67 | 69.77 | +2.93% | 17557 | 9,014,630 | 641,138,479 |
| 2024-09-03 | 70.79 | 70.28 | 72.38 | 69.55 | -0.72% | 21808 | 8,234,820 | 583,387,700 |
| 2024-09-02 | 76.27 | 70.79 | 76.76 | 69.71 | -7.28% | 27007 | 11,529,710 | 830,889,800 |
| 2024-08-30 | 78.72 | 76.35 | 79.28 | 75.77 | -3.01% | 13658 | 3,711,320 | 285,913,483 |
| 2024-08-29 | 79.51 | 78.72 | 79.89 | 77.81 | -0.64% | 20269 | 2,530,510 | 199,274,572 |
| 2024-08-28 | 79.45 | 79.23 | 80.28 | 77.31 | -0.28% | 14423 | 4,271,780 | 336,715,250 |
| 2024-08-27 | 81.28 | 79.45 | 81.35 | 78.74 | -2.25% | 10307 | 4,106,050 | 327,998,934 |
| 2024-08-26 | 77.89 | 81.28 | 81.51 | 77.55 | +5.42% | 16307 | 5,100,420 | 403,966,422 |
| 2024-08-23 | 79 | 77.1 | 79.98 | 75.3 | -2.54% | 17907 | 5,837,320 | 450,899,879 |
| 2024-08-22 | 82.45 | 79.11 | 82.66 | 79.02 | -4.06% | 10529 | 2,809,080 | 226,678,192 |
| 2024-08-21 | 81.98 | 82.46 | 82.5 | 81.01 | +0.91% | 7163 | 1,883,630 | 153,528,978 |
| 2024-08-20 | 81.9 | 81.72 | 82.8 | 80.89 | -0.22% | 7031 | 2,112,940 | 173,236,458 |
| 2024-08-19 | 84.8 | 81.9 | 85.42 | 81.21 | -3.11% | 12337 | 4,750,490 | 395,262,498 |
| 2024-08-16 | 84.91 | 84.53 | 85.69 | 83.93 | +0.19% | 7754 | 2,434,480 | 206,828,906 |
| 2024-08-15 | 85.75 | 84.37 | 85.78 | 84.27 | -1.57% | 8044 | 2,178,220 | 184,994,927 |
| 2024-08-14 | 87.5 | 85.72 | 87.69 | 85.29 | -1.46% | 20332 | 5,331,310 | 460,874,465 |
| 2024-08-13 | 82.57 | 86.99 | 87 | 81.44 | +5.35% | 38173 | 12,988,870 | 1,092,831,125 |
| 2024-08-12 | 82.8 | 82.57 | 82.97 | 80.73 | -0.40% | 16178 | 5,554,080 | 454,463,756 |
| 2024-08-09 | 80.19 | 82.9 | 82.9 | 80.02 | +2.98% | 7288 | 2,430,240 | 197,454,006 |
| 2024-08-08 | 82 | 80.5 | 82.4 | 80.31 | -1.72% | 11236 | 3,101,810 | 251,964,854 |
| 2024-08-07 | 78.99 | 81.91 | 82 | 78 | +4.03% | 25508 | 7,971,530 | 635,376,672 |
| 2024-08-06 | 79.06 | 78.74 | 79.8 | 78.32 | -0.19% | 11113 | 4,286,940 | 338,600,598 |
| 2024-08-05 | 80.61 | 78.89 | 80.98 | 78.18 | -2.74% | 16868 | 6,113,830 | 484,744,042 |
| 2024-08-02 | 82.4 | 81.11 | 83.27 | 80.71 | -1.58% | 8643 | 3,395,650 | 277,410,074 |
| 2024-08-01 | 83.15 | 82.41 | 83.58 | 81.9 | -0.82% | 4104 | 1,264,090 | 104,458,046 |
| 2024-07-31 | 82.71 | 83.09 | 84 | 82.24 | -0.16% | 5091 | 1,551,950 | 128,675,470 |
| 2024-07-30 | 82.47 | 83.22 | 83.47 | 81.83 | +0.88% | 6512 | 2,073,190 | 171,403,300 |
| 2024-07-29 | 84.1 | 82.49 | 84.23 | 82.16 | -2.37% | 10253 | 2,587,660 | 214,731,926 |
| 2024-07-26 | 87.86 | 84.49 | 88.61 | 84.02 | -3.63% | 20705 | 4,451,080 | 384,633,678 |
| 2024-07-25 | 86.45 | 87.67 | 88.29 | 85.54 | +1.41% | 7848 | 2,719,060 | 236,969,977 |
| 2024-07-24 | 86.5 | 86.45 | 86.78 | 85.7 | +0.06% | 7337 | 1,489,670 | 128,392,203 |
| 2024-07-23 | 86.06 | 86.4 | 87.12 | 85.62 | +0.37% | 5828 | 1,805,900 | 155,983,457 |
| 2024-07-22 | 88 | 86.08 | 88.86 | 85.5 | -1.66% | 17323 | 3,353,600 | 290,826,945 |
| 2024-07-19 | 88.4 | 87.53 | 89.53 | 86.92 | -0.62% | 10635 | 3,911,980 | 344,663,530 |
| 2024-07-18 | 87.15 | 88.08 | 88.76 | 86.22 | +1.46% | 10567 | 4,096,510 | 357,905,110 |
| 2024-07-17 | 83.78 | 86.81 | 87.72 | 83.01 | +3.65% | 17577 | 7,482,160 | 645,528,810 |
| 2024-07-16 | 81.99 | 83.75 | 84.8 | 80.02 | +2.16% | 20276 | 4,541,550 | 373,319,912 |
| 2024-07-15 | 84.75 | 81.98 | 85.24 | 81.5 | -3.34% | 8566 | 3,410,550 | 281,760,847 |
| 2024-07-12 | 84.15 | 84.81 | 85.48 | 82 | +0.82% | 7754 | 3,000,610 | 250,839,359 |
| 2024-07-11 | 80.25 | 84.12 | 84.53 | 80.25 | +4.89% | 11000 | 4,842,530 | 401,745,176 |
| 2024-07-10 | 84.96 | 80.2 | 85.88 | 80.01 | -6.08% | 14774 | 6,009,560 | 497,034,256 |
| 2024-07-09 | 86.29 | 85.39 | 86.34 | 84.56 | -0.66% | 8553 | 3,976,210 | 339,193,321 |
| 2024-07-08 | 84.32 | 85.96 | 86.5 | 83.89 | +1.94% | 13889 | 5,411,810 | 464,103,765 |
| 2024-07-05 | 85.35 | 84.32 | 85.68 | 83.4 | -1.28% | 16028 | 6,083,510 | 513,820,547 |
| 2024-07-04 | 87.02 | 85.41 | 88.85 | 85.22 | -1.84% | 15544 | 6,686,420 | 584,987,875 |
| 2024-07-03 | 89.23 | 87.01 | 89.53 | 86.83 | -2.53% | 7846 | 3,375,230 | 298,083,653 |
| 2024-07-02 | 90.18 | 89.27 | 90.23 | 89.01 | -0.81% | 8558 | 3,396,080 | 304,236,323 |
| 2024-07-01 | 90.6 | 90 | 91.32 | 89.53 | -1.10% | 7434 | 3,355,360 | 302,168,946 |
| 2024-06-28 | 90.91 | 91 | 92.29 | 90.55 | -0.03% | 6287 | 2,626,970 | 239,617,039 |
| 2024-06-27 | 92.74 | 91.03 | 92.91 | 90.23 | -1.85% | 9047 | 4,041,900 | 367,923,197 |
| 2024-06-26 | 91.95 | 92.75 | 93.65 | 91.95 | +0.89% | 6342 | 4,527,330 | 420,985,251 |
| 2024-06-25 | 93.81 | 91.93 | 93.96 | 91.09 | -1.63% | 10698 | 5,215,270 | 482,251,852 |
| 2024-06-24 | 93.8 | 93.45 | 94.9 | 92.62 | -0.05% | 20522 | 8,427,740 | 792,620,746 |
| 2024-06-21 | 89.47 | 93.5 | 93.53 | 88.81 | +4.76% | 24582 | 11,146,190 | 1,024,258,163 |
| 2024-06-20 | 87.93 | 89.25 | 91.8 | 87.04 | +2.16% | 29814 | 11,746,930 | 1,048,589,717 |
| 2024-06-19 | 87.56 | 87.36 | 89.25 | 84.97 | +0.17% | 30730 | 9,591,320 | 838,839,108 |
| 2024-06-18 | 90.16 | 87.21 | 90.99 | 87.1 | -3.09% | 17630 | 4,959,330 | 444,829,152 |
| 2024-06-17 | 93.03 | 89.99 | 93.46 | 89.46 | -3.19% | 17895 | 5,356,660 | 487,286,280 |
| 2024-06-14 | 92.9 | 92.96 | 93.58 | 92.19 | +0.15% | 7435 | 2,438,550 | 226,623,072 |
| 2024-06-13 | 87.99 | 92.82 | 93.29 | 83.42 | +3.12% | 16387 | 5,937,380 | 537,016,772 |
| 2024-06-11 | 92.82 | 90.01 | 93.07 | 88.99 | -3.03% | 14245 | 4,039,940 | 366,480,922 |
| 2024-06-10 | 96 | 92.82 | 96 | 92.21 | -2.11% | 11934 | 3,407,140 | 320,146,865 |
| 2024-06-07 | 92.9 | 94.82 | 96.01 | 92.9 | +2.01% | 12437 | 3,733,820 | 353,737,859 |
| 2024-06-06 | 92.8 | 92.95 | 93.73 | 91.44 | +0.16% | 6408 | 1,815,130 | 168,465,945 |
| 2024-06-05 | 95.09 | 92.8 | 95.39 | 92.22 | -2.02% | 11604 | 3,610,800 | 338,345,898 |
| 2024-06-04 | 92.98 | 94.71 | 94.97 | 89.8 | +2.33% | 14826 | 4,958,970 | 461,810,713 |
| 2024-06-03 | 91.99 | 92.55 | 93.3 | 88.1 | +0.92% | 24831 | 7,239,350 | 658,010,301 |
| 2024-05-31 | 94.12 | 91.71 | 94.8 | 90.56 | -2.56% | 18061 | 5,120,910 | 476,269,728 |
| 2024-05-30 | 97.4 | 94.12 | 97.67 | 92.4 | -3.04% | 18960 | 6,405,050 | 609,352,610 |
| 2024-05-29 | 100.65 | 97.07 | 100.96 | 96.02 | -3.32% | 26078 | 12,514,120 | 1,222,958,338 |
| 2024-05-28 | 100.84 | 100.4 | 102 | 99.35 | -0.44% | 9568 | 3,655,080 | 368,727,727 |
| 2024-05-27 | 104.99 | 100.84 | 105.74 | 99.64 | -4.30% | 17119 | 8,034,750 | 820,136,005 |
| 2024-05-24 | 106.7 | 105.37 | 107.01 | 103.03 | -0.97% | 20613 | 9,882,970 | 1,036,733,358 |
| 2024-05-23 | 106.79 | 106.4 | 107.29 | 103.69 | -0.37% | 19020 | 8,402,670 | 888,198,102 |
| 2024-05-22 | 103.63 | 106.8 | 107.19 | 103.5 | +3.27% | 29078 | 15,063,540 | 1,595,187,335 |
| 2024-05-21 | 104.45 | 103.42 | 105.65 | 102.74 | -0.95% | 22435 | 11,246,850 | 1,166,838,289 |
| 2024-05-20 | 107.99 | 104.41 | 108 | 103.8 | -3.21% | 28733 | 13,252,390 | 1,400,756,795 |
| 2024-05-17 | 102.5 | 107.87 | 107.99 | 101.89 | +5.63% | 71429 | 36,759,080 | 3,851,965,375 |
| 2024-05-16 | 95.9 | 102.12 | 102.5 | 94.69 | +6.11% | 84137 | 41,688,400 | 4,160,070,701 |
| 2024-05-15 | 95.81 | 96.24 | 96.65 | 95.51 | +0.54% | 13509 | 4,196,830 | 403,331,597 |
| 2024-05-14 | 96.68 | 95.72 | 97.05 | 95.33 | -0.64% | 10497 | 3,877,330 | 371,250,942 |
| 2024-05-13 | 96.84 | 96.34 | 97.36 | 96.06 | -0.52% | 6596 | 2,835,770 | 273,418,710 |
| 2024-05-10 | 96.7 | 96.84 | 97.37 | 96.63 | +0.19% | 2440 | 532,610 | 51,608,577 |
| 2024-05-08 | 96.02 | 96.66 | 97.2 | 96.01 | +0.31% | 10944 | 2,539,290 | 245,445,651 |
| 2024-05-07 | 97.05 | 96.36 | 97.56 | 96.05 | -0.65% | 7082 | 1,630,570 | 157,491,945 |
| 2024-05-06 | 95.7 | 96.99 | 97.39 | 95.62 | +1.43% | 13817 | 4,167,380 | 402,590,838 |
| 2024-05-03 | 95.7 | 95.62 | 95.88 | 95.22 | -0.18% | 5385 | 1,469,110 | 140,311,111 |
| 2024-05-02 | 96.79 | 95.79 | 96.88 | 95.31 | -1.00% | 9766 | 1,935,820 | 185,620,929 |
| 2024-04-30 | 97.01 | 96.76 | 97.01 | 96.55 | -0.14% | 2914 | 490,500 | 47,429,537 |
| 2024-04-29 | 97.35 | 96.9 | 97.46 | 96.6 | -0.46% | 15229 | 1,408,530 | 136,534,568 |
| 2024-04-27 | 97.3 | 97.35 | 97.65 | 96.75 | +0.05% | 3287 | 1,100,290 | 106,884,117 |
| 2024-04-26 | 97.78 | 97.3 | 98.35 | 96.75 | -0.49% | 10654 | 2,690,940 | 261,979,975 |
| 2024-04-25 | 95 | 97.78 | 97.8 | 95 | +2.19% | 10475 | 3,054,050 | 296,217,541 |
| 2024-04-24 | 96.24 | 95.68 | 96.46 | 94.98 | -0.14% | 8538 | 2,293,260 | 219,699,669 |
| 2024-04-23 | 98.01 | 95.81 | 98.39 | 95.07 | -2.29% | 14137 | 5,805,560 | 561,009,746 |
| 2024-04-22 | 99.8 | 98.06 | 99.88 | 97.79 | -1.39% | 49135 | 4,294,910 | 423,503,191 |
| 2024-04-19 | 99.75 | 99.44 | 99.91 | 99.08 | +0.01% | 6377 | 1,920,370 | 191,059,159 |
| 2024-04-18 | 98.2 | 99.43 | 99.99 | 97.05 | +1.10% | 13305 | 5,921,790 | 583,784,537 |
| 2024-04-17 | 99.55 | 98.35 | 99.55 | 97.72 | -0.95% | 7608 | 2,413,340 | 237,237,224 |
| 2024-04-16 | 99.01 | 99.29 | 100.3 | 98.24 | +0.29% | 9799 | 3,524,780 | 350,571,958 |
| 2024-04-15 | 97.3 | 99 | 99.7 | 97.3 | +1.80% | 13389 | 6,791,270 | 670,827,877 |
| 2024-04-12 | 96.36 | 97.25 | 97.8 | 96.36 | +0.97% | 16546 | 8,036,640 | 781,639,611 |
| 2024-04-11 | 97.2 | 96.32 | 97.67 | 96.26 | -0.87% | 6992 | 2,267,530 | 219,624,927 |
| 2024-04-10 | 98.1 | 97.17 | 98.1 | 96 | -0.23% | 11554 | 4,586,230 | 446,036,122 |
| 2024-04-09 | 98 | 97.39 | 100 | 96.74 | -0.43% | 18290 | 10,046,930 | 988,204,676 |
| 2024-04-08 | 98.5 | 97.81 | 99 | 96.91 | -0.09% | 14106 | 5,421,010 | 530,395,843 |
| 2024-04-05 | 99.3 | 97.9 | 99.8 | 97.52 | -1.40% | 14290 | 4,266,310 | 419,414,463 |
| 2024-04-04 | 100 | 99.29 | 100.3 | 98.36 | -0.84% | 14575 | 6,532,870 | 649,430,833 |
| 2024-04-03 | 100.95 | 100.13 | 102.85 | 100 | -0.79% | 19629 | 6,407,560 | 647,337,195 |
| 2024-04-02 | 103.05 | 100.93 | 103.45 | 100.3 | -2.06% | 13940 | 7,237,190 | 736,510,718 |
| 2024-04-01 | 102.46 | 103.05 | 104.8 | 101.52 | +1.03% | 29606 | 13,437,240 | 1,390,648,456 |
| 2024-03-29 | 97.51 | 102 | 102.17 | 96.88 | +4.63% | 41981 | 17,177,230 | 1,726,086,021 |
| 2024-03-28 | 95.5 | 97.49 | 98.2 | 94.2 | +2.51% | 27768 | 7,970,240 | 766,279,041 |
| 2024-03-27 | 94.45 | 95.1 | 95.95 | 93.52 | +1.15% | 21877 | 10,016,490 | 948,099,721 |
| 2024-03-26 | 93.93 | 94.02 | 97.15 | 93.54 | +0.56% | 30625 | 13,838,280 | 1,314,693,722 |
| 2024-03-25 | 93 | 93.5 | 93.89 | 91.99 | +0.99% | 16733 | 4,678,840 | 435,338,001 |
| 2024-03-22 | 95.06 | 92.58 | 96.24 | 91.9 | -2.61% | 15193 | 7,288,290 | 683,214,015 |
| 2024-03-21 | 95.7 | 95.06 | 98 | 94 | -0.98% | 30793 | 11,848,070 | 1,132,241,193 |
| 2024-03-20 | 90.5 | 96 | 96.44 | 90 | +6.15% | 28303 | 11,871,170 | 1,111,563,168 |
| 2024-03-19 | 91.18 | 90.44 | 91.92 | 90.37 | -1.12% | 10295 | 4,156,660 | 378,942,593 |
| 2024-03-18 | 92.1 | 91.46 | 92.5 | 90.89 | -0.59% | 9857 | 4,400,710 | 403,422,311 |
| 2024-03-15 | 89.7 | 92 | 92.48 | 89.7 | +2.17% | 13943 | 7,984,990 | 731,700,290 |
| 2024-03-14 | 91.09 | 90.05 | 91.18 | 89.61 | -1.14% | 11432 | 4,118,780 | 371,653,716 |
| 2024-03-13 | 91.75 | 91.09 | 92.2 | 90.87 | -0.97% | 7511 | 2,295,290 | 209,871,370 |
| 2024-03-12 | 92.42 | 91.98 | 92.68 | 91.5 | -0.47% | 6593 | 2,823,270 | 259,592,645 |
| 2024-03-11 | 93 | 92.41 | 93.8 | 92.09 | -0.43% | 13331 | 4,705,220 | 436,477,715 |
| 2024-03-07 | 91 | 92.81 | 92.94 | 90.81 | +2.19% | 9381 | 3,081,230 | 282,320,588 |
| 2024-03-06 | 91.2 | 90.82 | 91.62 | 90.34 | -0.62% | 10909 | 3,051,900 | 277,514,848 |
| 2024-03-05 | 91.6 | 91.39 | 92.48 | 89.42 | -0.34% | 23475 | 10,043,910 | 913,372,801 |
| 2024-03-04 | 93.11 | 91.7 | 93.9 | 90.73 | -1.46% | 25150 | 8,695,450 | 804,174,463 |
| 2024-03-01 | 91.1 | 93.06 | 93.1 | 90.92 | +1.98% | 14939 | 6,127,480 | 565,518,747 |
| 2024-02-29 | 91.4 | 91.25 | 92.22 | 90.62 | -0.26% | 14225 | 6,138,770 | 560,179,871 |
| 2024-02-28 | 90.77 | 91.49 | 93.08 | 90.56 | +1.05% | 33770 | 12,760,840 | 1,172,887,927 |
| 2024-02-27 | 88.25 | 90.54 | 90.77 | 87.61 | +2.61% | 56210 | 23,331,660 | 2,084,584,087 |
| 2024-02-26 | 87.55 | 88.24 | 89.2 | 87.04 | +2.72% | 28902 | 15,408,210 | 1,362,750,940 |
| 2024-02-22 | 86.77 | 85.9 | 87.63 | 85 | -1.00% | 16513 | 9,034,380 | 776,275,189 |
| 2024-02-21 | 85.8 | 86.77 | 88.15 | 84.7 | +1.27% | 33403 | 18,739,560 | 1,618,950,235 |
| 2024-02-20 | 86.82 | 85.68 | 89.2 | 84.63 | -1.31% | 51413 | 24,600,560 | 2,143,005,283 |
| 2024-02-19 | 83.71 | 86.82 | 87.37 | 83.66 | +3.17% | 28961 | 13,877,710 | 1,189,998,708 |
| 2024-02-16 | 83.9 | 84.15 | 85.5 | 83.1 | +0.53% | 35373 | 16,899,600 | 1,424,540,152 |
| 2024-02-15 | 80.42 | 83.71 | 83.87 | 80.29 | +3.99% | 44062 | 21,631,680 | 1,782,224,444 |
| 2024-02-14 | 79.93 | 80.5 | 81.6 | 78.8 | +0.84% | 40676 | 23,009,570 | 1,850,234,052 |
| 2024-02-13 | 75.08 | 79.83 | 79.86 | 74.83 | +6.33% | 33965 | 15,880,080 | 1,239,059,709 |
| 2024-02-12 | 74.77 | 75.08 | 75.19 | 73.83 | +0.70% | 11764 | 3,141,760 | 233,788,791 |
| 2024-02-09 | 75.22 | 74.56 | 75.49 | 74.24 | -0.88% | 5410 | 1,702,430 | 127,784,767 |
| 2024-02-08 | 75.95 | 75.22 | 76.14 | 75.11 | -0.86% | 5691 | 1,872,520 | 141,393,211 |
| 2024-02-07 | 76.1 | 75.87 | 76.73 | 75.73 | -0.60% | 5645 | 1,584,040 | 121,002,796 |
| 2024-02-06 | 75.49 | 76.33 | 76.45 | 75.19 | +1.17% | 6109 | 2,206,750 | 167,727,468 |
| 2024-02-05 | 75.55 | 75.45 | 75.96 | 74.56 | -0.40% | 18963 | 4,458,680 | 335,174,808 |
| 2024-02-02 | 76.25 | 75.75 | 76.46 | 75.7 | -0.49% | 14270 | 1,842,980 | 140,082,366 |
| 2024-02-01 | 76.9 | 76.12 | 76.9 | 75.79 | -0.89% | 5518 | 1,482,380 | 113,317,972 |
| 2024-01-31 | 76.2 | 76.8 | 76.8 | 76.2 | +0.84% | 4734 | 1,326,900 | 101,549,655 |
| 2024-01-30 | 76.75 | 76.16 | 76.75 | 75.99 | -0.56% | 7771 | 1,976,720 | 150,672,330 |
| 2024-01-29 | 77.36 | 76.59 | 77.96 | 76.36 | -0.36% | 11668 | 3,498,170 | 270,427,361 |
| 2024-01-26 | 75.23 | 76.87 | 77.19 | 75.12 | +2.15% | 9620 | 2,665,670 | 203,059,953 |
| 2024-01-25 | 75.83 | 75.25 | 75.83 | 75.04 | -0.48% | 5097 | 1,256,170 | 94,641,836 |
| 2024-01-24 | 76.28 | 75.61 | 76.84 | 75.34 | -0.93% | 7825 | 1,882,120 | 142,667,314 |
| 2024-01-23 | 76.99 | 76.32 | 77.3 | 76.16 | -0.83% | 9512 | 1,632,820 | 125,160,106 |
| 2024-01-22 | 75.88 | 76.96 | 76.99 | 75.5 | +1.89% | 8676 | 2,233,140 | 170,808,742 |
| 2024-01-19 | 76.1 | 75.53 | 76.51 | 74.9 | -0.75% | 11138 | 2,676,910 | 202,351,649 |
| 2024-01-18 | 77 | 76.1 | 77.5 | 75.74 | -0.72% | 23423 | 6,061,900 | 466,252,858 |
| 2024-01-17 | 74.9 | 76.65 | 76.9 | 74.68 | +2.35% | 22667 | 6,723,060 | 511,809,590 |
| 2024-01-16 | 74.25 | 74.89 | 74.9 | 73.57 | +0.70% | 10140 | 2,766,200 | 205,708,838 |
| 2024-01-15 | 72.85 | 74.37 | 74.46 | 72.62 | +2.55% | 19220 | 6,000,810 | 443,211,220 |
| 2024-01-12 | 72.99 | 72.52 | 72.99 | 72.37 | -0.29% | 5883 | 1,777,280 | 129,195,625 |
| 2024-01-11 | 72.27 | 72.73 | 73.24 | 71.7 | +1.06% | 11301 | 3,032,300 | 219,835,094 |
| 2024-01-10 | 71.6 | 71.97 | 72.53 | 71.56 | +0.69% | 13146 | 3,084,370 | 222,450,973 |
| 2024-01-09 | 71.48 | 71.48 | 71.64 | 70.72 | +0.27% | 9309 | 2,523,240 | 179,482,248 |
| 2024-01-08 | 70.39 | 71.29 | 71.68 | 70.29 | +1.44% | 9007 | 2,857,800 | 203,251,706 |
| 2024-01-05 | 70.1 | 70.28 | 70.38 | 69.6 | +0.27% | 4080 | 1,167,840 | 81,860,490 |
| 2024-01-04 | 70.69 | 70.09 | 70.76 | 69.5 | -0.45% | 5541 | 1,637,310 | 114,771,311 |
| 2024-01-03 | 68.95 | 70.41 | 70.5 | 68.61 | 0.00% | 16956 | 2,561,820 | 178,257,923 |