Ростелеком
RTKMP
58.15 ₽ -0.51% ↓История котировок RTKMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 54 | 56.45 | 57.5 | 53.65 | +5.61% | 8054 | 2,569,350 | 143,153,398 |
| 2024-12-28 | 51.8 | 53.45 | 53.8 | 51.7 | +2.69% | 5771 | 1,949,840 | 103,320,922 |
| 2024-12-27 | 52.55 | 52.05 | 53 | 51.05 | -0.95% | 4681 | 1,516,210 | 79,285,449 |
| 2024-12-26 | 52.8 | 52.55 | 53.5 | 52 | +0.48% | 5781 | 2,180,390 | 114,978,920 |
| 2024-12-25 | 51.3 | 52.3 | 52.45 | 51 | +1.95% | 5550 | 1,748,680 | 90,287,906 |
| 2024-12-24 | 52.5 | 51.3 | 53.45 | 50.7 | -2.01% | 5778 | 2,115,450 | 109,043,453 |
| 2024-12-23 | 51.75 | 52.35 | 53.95 | 50.7 | +1.95% | 8499 | 3,205,960 | 167,454,888 |
| 2024-12-20 | 46.8 | 51.35 | 51.4 | 46.3 | +9.96% | 13978 | 4,544,300 | 224,785,884 |
| 2024-12-19 | 47.2 | 46.7 | 48.05 | 46.5 | -1.79% | 5830 | 2,086,720 | 98,466,806 |
| 2024-12-18 | 45.85 | 47.55 | 47.55 | 45.6 | +3.82% | 4107 | 1,190,780 | 54,982,898 |
| 2024-12-17 | 46.05 | 45.8 | 46.5 | 45.25 | -0.54% | 4292 | 1,017,610 | 46,627,029 |
| 2024-12-16 | 47 | 46.05 | 47.35 | 45.55 | -2.54% | 7010 | 1,947,320 | 90,053,521 |
| 2024-12-13 | 46.9 | 47.25 | 47.6 | 46.5 | +0.85% | 4222 | 1,131,140 | 53,356,864 |
| 2024-12-12 | 48.05 | 46.85 | 48.6 | 46.75 | -2.40% | 7740 | 1,152,240 | 54,823,111 |
| 2024-12-11 | 48.05 | 48 | 48.85 | 47.5 | -0.10% | 4064 | 1,191,370 | 57,121,295 |
| 2024-12-10 | 49.5 | 48.05 | 49.5 | 47.8 | -2.63% | 3988 | 755,230 | 36,492,900 |
| 2024-12-09 | 49.15 | 49.35 | 49.8 | 48.9 | +1.44% | 4024 | 1,138,040 | 56,218,023 |
| 2024-12-06 | 48.45 | 48.65 | 49.5 | 47.85 | +0.52% | 4102 | 983,740 | 47,898,261 |
| 2024-12-05 | 47.55 | 48.4 | 48.7 | 46.75 | +1.68% | 6525 | 1,928,100 | 92,026,758 |
| 2024-12-04 | 50.1 | 47.6 | 50.1 | 46.8 | -1.96% | 7861 | 2,116,430 | 102,100,555 |
| 2024-12-03 | 51.15 | 48.55 | 51.5 | 48.25 | -4.90% | 6798 | 2,083,900 | 102,840,660 |
| 2024-12-02 | 50.25 | 51.05 | 51.5 | 50.25 | +1.59% | 4797 | 1,398,080 | 71,192,046 |
| 2024-11-29 | 50 | 50.25 | 51.6 | 49.5 | -0.50% | 5237 | 1,771,500 | 89,895,363 |
| 2024-11-28 | 50.3 | 50.5 | 51.35 | 48.5 | +1.00% | 6638 | 2,080,780 | 104,142,645 |
| 2024-11-27 | 48.8 | 50 | 50.05 | 47 | +2.88% | 16084 | 2,667,190 | 129,005,620 |
| 2024-11-26 | 50.35 | 48.6 | 50.95 | 46.95 | -3.38% | 12912 | 4,425,930 | 217,419,538 |
| 2024-11-25 | 52.75 | 50.3 | 53.6 | 50.1 | -4.91% | 13348 | 3,152,400 | 161,288,411 |
| 2024-11-22 | 54 | 52.9 | 54 | 52.8 | -1.49% | 4158 | 1,111,450 | 59,118,716 |
| 2024-11-21 | 54.65 | 53.7 | 54.85 | 52.5 | -1.65% | 8313 | 1,994,650 | 106,437,090 |
| 2024-11-20 | 55.85 | 54.6 | 56.3 | 54 | -1.97% | 9060 | 2,459,580 | 135,011,016 |
| 2024-11-19 | 57.75 | 55.7 | 57.75 | 55.05 | -3.30% | 11828 | 3,800,500 | 212,080,744 |
| 2024-11-18 | 57.6 | 57.6 | 58 | 57.15 | -2.21% | 5794 | 1,310,770 | 75,639,313 |
| 2024-11-15 | 58.35 | 58.9 | 59.3 | 58.05 | +1.03% | 5291 | 993,280 | 58,172,207 |
| 2024-11-14 | 59.25 | 58.3 | 60.1 | 58.1 | -1.69% | 7991 | 1,433,910 | 84,721,025 |
| 2024-11-13 | 59.9 | 59.3 | 60.85 | 58.6 | -1.98% | 7242 | 2,954,750 | 177,537,998 |
| 2024-11-12 | 62.9 | 60.5 | 62.9 | 60 | -4.27% | 10393 | 2,664,240 | 163,791,056 |
| 2024-11-11 | 63.25 | 63.2 | 63.95 | 62.55 | +0.56% | 5990 | 1,584,100 | 100,168,245 |
| 2024-11-08 | 61.95 | 62.85 | 63.05 | 61 | +2.20% | 6735 | 2,338,390 | 145,483,501 |
| 2024-11-07 | 59.8 | 61.5 | 61.5 | 58.05 | +3.10% | 4720 | 1,682,380 | 100,594,974 |
| 2024-11-06 | 60 | 59.65 | 61.45 | 58.9 | +0.59% | 5785 | 1,880,970 | 113,163,886 |
| 2024-11-05 | 59.2 | 59.3 | 59.5 | 57.95 | +0.85% | 4058 | 942,100 | 55,365,960 |
| 2024-11-02 | 58.95 | 58.8 | 59.1 | 58.35 | +0.17% | 2582 | 402,700 | 23,639,984 |
| 2024-11-01 | 56.5 | 58.7 | 58.95 | 56.45 | +3.89% | 5218 | 1,532,300 | 88,630,967 |
| 2024-10-31 | 58.05 | 56.5 | 58.5 | 56.25 | -2.84% | 5982 | 1,352,150 | 77,367,739 |
| 2024-10-30 | 58.1 | 58.15 | 59.55 | 57.7 | -0.09% | 4195 | 975,070 | 57,248,148 |
| 2024-10-29 | 58.35 | 58.2 | 59.1 | 56.65 | -0.09% | 7813 | 1,814,330 | 105,186,709 |
| 2024-10-28 | 61 | 58.25 | 61 | 57.5 | -4.74% | 13948 | 2,798,640 | 165,589,348 |
| 2024-10-25 | 63 | 61.15 | 63.3 | 60.7 | -3.24% | 8964 | 1,997,590 | 123,392,938 |
| 2024-10-24 | 63.5 | 63.2 | 63.6 | 62.5 | -0.55% | 5447 | 1,401,420 | 88,039,152 |
| 2024-10-23 | 64.65 | 63.55 | 64.8 | 63.35 | -1.93% | 9472 | 1,563,160 | 99,958,425 |
| 2024-10-22 | 65.45 | 64.8 | 65.45 | 64.7 | -0.77% | 3486 | 583,660 | 37,988,951 |
| 2024-10-21 | 65.6 | 65.3 | 65.9 | 65.2 | -0.46% | 2867 | 597,010 | 39,100,390 |
| 2024-10-18 | 66 | 65.6 | 66 | 65.1 | -0.23% | 4768 | 656,640 | 42,988,967 |
| 2024-10-17 | 66.7 | 65.75 | 67.1 | 65.7 | -1.42% | 4150 | 686,290 | 45,473,184 |
| 2024-10-16 | 67.15 | 66.7 | 67.7 | 65.3 | -0.82% | 5055 | 1,969,650 | 131,491,480 |
| 2024-10-15 | 68 | 67.25 | 68 | 65.25 | -0.37% | 4970 | 1,131,050 | 75,948,693 |
| 2024-10-14 | 67 | 67.5 | 68.9 | 66.2 | +0.90% | 7297 | 1,503,420 | 101,399,044 |
| 2024-10-11 | 66.9 | 66.9 | 67.2 | 66.5 | 0.00% | 2956 | 779,290 | 52,146,480 |
| 2024-10-10 | 67.4 | 66.9 | 68 | 66.75 | -0.74% | 2799 | 834,890 | 56,133,497 |
| 2024-10-09 | 68.05 | 67.4 | 68.05 | 66.6 | -0.96% | 3702 | 971,280 | 65,244,273 |
| 2024-10-08 | 67.25 | 68.05 | 68.75 | 67 | +1.26% | 4182 | 1,494,620 | 101,636,380 |
| 2024-10-07 | 68.5 | 67.2 | 68.85 | 66.6 | -1.90% | 4212 | 943,820 | 63,625,385 |
| 2024-10-04 | 68.3 | 68.5 | 68.85 | 67.8 | +0.88% | 3571 | 933,100 | 63,731,993 |
| 2024-10-03 | 67.9 | 67.9 | 68.25 | 66.1 | -0.37% | 7047 | 2,248,390 | 150,840,557 |
| 2024-10-02 | 69.25 | 68.15 | 69.5 | 67.9 | -1.37% | 5625 | 1,432,790 | 98,403,029 |
| 2024-10-01 | 69.6 | 69.1 | 70.35 | 68.85 | -1.14% | 5559 | 1,516,020 | 105,446,756 |
| 2024-09-30 | 71 | 69.9 | 72.2 | 69.7 | -1.20% | 7513 | 2,612,650 | 184,981,620 |
| 2024-09-27 | 69.55 | 70.75 | 70.95 | 68.85 | -5.60% | 22537 | 7,458,670 | 522,895,283 |
| 2024-09-26 | 75 | 74.95 | 77.1 | 73.75 | -0.13% | 18926 | 5,529,550 | 411,568,828 |
| 2024-09-25 | 75.6 | 75.05 | 75.9 | 74.3 | -0.86% | 12764 | 3,787,170 | 284,668,543 |
| 2024-09-24 | 76.2 | 75.7 | 76.35 | 75.15 | -0.07% | 5968 | 1,722,240 | 130,268,213 |
| 2024-09-23 | 75.6 | 75.75 | 76 | 74.7 | +1.47% | 12698 | 2,889,550 | 218,281,099 |
| 2024-09-20 | 73.7 | 74.65 | 74.8 | 73.3 | +1.29% | 9598 | 2,988,370 | 222,051,397 |
| 2024-09-19 | 74.75 | 73.7 | 74.8 | 72.9 | -0.81% | 15203 | 3,596,430 | 265,287,003 |
| 2024-09-18 | 74.85 | 74.3 | 75.5 | 74.05 | -0.80% | 5743 | 2,064,650 | 154,281,067 |
| 2024-09-17 | 75 | 74.9 | 75.4 | 73.55 | +1.35% | 7492 | 2,767,000 | 206,037,179 |
| 2024-09-16 | 72.2 | 73.9 | 74.15 | 72 | +3.14% | 12703 | 3,049,570 | 223,308,796 |
| 2024-09-13 | 69.2 | 71.65 | 71.9 | 67.95 | +3.54% | 9086 | 3,192,200 | 223,319,898 |
| 2024-09-12 | 70.35 | 69.2 | 70.35 | 68.5 | -0.79% | 15343 | 1,719,720 | 119,089,654 |
| 2024-09-11 | 70.75 | 69.75 | 71.5 | 69.05 | -1.41% | 5766 | 1,868,790 | 131,567,025 |
| 2024-09-10 | 71.8 | 70.75 | 72 | 70.35 | -1.46% | 5829 | 1,728,090 | 123,148,088 |
| 2024-09-09 | 71 | 71.8 | 71.9 | 70 | +2.21% | 8599 | 2,333,150 | 166,286,210 |
| 2024-09-06 | 68.2 | 70.25 | 71.2 | 67.05 | +3.84% | 5666 | 2,132,940 | 146,330,837 |
| 2024-09-05 | 69.2 | 67.65 | 70.65 | 67.1 | -1.17% | 14243 | 3,025,030 | 208,803,636 |
| 2024-09-04 | 65.95 | 68.45 | 68.7 | 64.3 | +3.95% | 12539 | 2,680,150 | 179,640,753 |
| 2024-09-03 | 65.35 | 65.85 | 66.5 | 64.4 | +1.31% | 9873 | 3,104,160 | 203,322,779 |
| 2024-09-02 | 70.9 | 65 | 70.9 | 64.35 | -7.74% | 20612 | 7,128,630 | 475,805,736 |
| 2024-08-30 | 72.7 | 70.45 | 73.3 | 70 | -2.83% | 8596 | 2,569,180 | 183,017,283 |
| 2024-08-29 | 73.1 | 72.5 | 73.55 | 72.25 | -0.82% | 3776 | 1,027,550 | 74,714,235 |
| 2024-08-28 | 72.7 | 73.1 | 73.3 | 71.5 | +0.62% | 5178 | 1,350,350 | 97,978,458 |
| 2024-08-27 | 73.1 | 72.65 | 74 | 72.4 | -1.36% | 4459 | 1,096,900 | 80,299,490 |
| 2024-08-26 | 74.4 | 73.65 | 74.4 | 71.5 | +2.01% | 14228 | 2,298,490 | 168,477,336 |
| 2024-08-23 | 72.9 | 72.2 | 73.5 | 70.1 | -1.30% | 9965 | 3,008,550 | 215,414,130 |
| 2024-08-22 | 75.1 | 73.15 | 75.6 | 72.8 | -3.11% | 6578 | 1,345,660 | 99,413,830 |
| 2024-08-21 | 74.95 | 75.5 | 75.5 | 73.8 | +0.73% | 4796 | 1,044,980 | 77,886,636 |
| 2024-08-20 | 75.4 | 74.95 | 75.95 | 74.15 | -0.53% | 4517 | 1,482,780 | 111,222,945 |
| 2024-08-19 | 77.15 | 75.35 | 78.45 | 74.4 | -2.33% | 6467 | 1,944,550 | 147,527,907 |
| 2024-08-16 | 76.45 | 77.15 | 77.4 | 76.1 | +0.92% | 3570 | 846,230 | 65,203,205 |
| 2024-08-15 | 77.1 | 76.45 | 77.95 | 76.05 | -1.04% | 4675 | 1,039,480 | 79,742,245 |
| 2024-08-14 | 79.5 | 77.25 | 79.85 | 77.1 | -1.84% | 8203 | 2,734,460 | 214,147,411 |
| 2024-08-13 | 76.9 | 78.7 | 79 | 75.7 | +1.88% | 12093 | 4,600,920 | 355,238,461 |
| 2024-08-12 | 75 | 77.25 | 77.4 | 74 | +3.48% | 7836 | 2,937,620 | 220,761,967 |
| 2024-08-09 | 73.1 | 74.65 | 74.8 | 72.8 | +2.33% | 7848 | 1,125,960 | 83,012,256 |
| 2024-08-08 | 74.05 | 72.95 | 75.2 | 72.9 | -2.01% | 5614 | 1,535,570 | 113,465,562 |
| 2024-08-07 | 70.6 | 74.45 | 74.45 | 70.3 | +5.23% | 9101 | 3,512,080 | 253,508,649 |
| 2024-08-06 | 70.95 | 70.75 | 71.75 | 70.25 | 0.00% | 5395 | 942,900 | 66,780,657 |
| 2024-08-05 | 71.05 | 70.75 | 71.45 | 70.1 | -1.87% | 5618 | 1,126,910 | 79,620,209 |
| 2024-08-02 | 72.5 | 72.1 | 72.85 | 71.4 | -0.55% | 4126 | 746,790 | 53,704,074 |
| 2024-08-01 | 73.15 | 72.5 | 73.4 | 72.15 | -0.89% | 2891 | 544,200 | 39,576,409 |
| 2024-07-31 | 72.5 | 73.15 | 73.35 | 72.25 | +0.55% | 4326 | 644,110 | 46,833,250 |
| 2024-07-30 | 71.45 | 72.75 | 72.9 | 71.15 | +1.82% | 8526 | 1,312,500 | 94,747,038 |
| 2024-07-29 | 72.95 | 71.45 | 73.25 | 71.3 | -2.39% | 6127 | 1,486,910 | 106,760,219 |
| 2024-07-26 | 75.4 | 73.2 | 76.3 | 72.4 | -2.92% | 16207 | 3,219,810 | 238,229,561 |
| 2024-07-25 | 75.5 | 75.4 | 76.15 | 74.8 | -0.20% | 3692 | 1,100,960 | 83,008,857 |
| 2024-07-24 | 75.1 | 75.55 | 75.55 | 74.45 | +0.60% | 6262 | 639,630 | 48,028,625 |
| 2024-07-23 | 75.4 | 75.1 | 75.8 | 74.75 | -0.40% | 2736 | 570,110 | 42,846,060 |
| 2024-07-22 | 76.25 | 75.4 | 77.3 | 74.8 | -1.11% | 8420 | 1,562,100 | 118,238,498 |
| 2024-07-19 | 76.1 | 76.25 | 77.3 | 75.35 | +0.33% | 6570 | 1,227,550 | 93,579,103 |
| 2024-07-18 | 74.95 | 76 | 77.35 | 74.7 | +1.40% | 11406 | 1,455,520 | 110,455,560 |
| 2024-07-17 | 73.25 | 74.95 | 76.15 | 72.55 | +1.97% | 6027 | 1,620,510 | 120,846,214 |
| 2024-07-16 | 71.8 | 73.5 | 73.7 | 70.8 | +2.37% | 7023 | 1,498,590 | 108,466,618 |
| 2024-07-15 | 74 | 71.8 | 74.3 | 71.8 | -3.36% | 4934 | 1,063,700 | 77,371,800 |
| 2024-07-12 | 74.2 | 74.3 | 74.7 | 72 | +0.81% | 4230 | 1,413,960 | 103,673,873 |
| 2024-07-11 | 70.15 | 73.7 | 74.2 | 70 | +5.06% | 10017 | 1,746,310 | 126,953,570 |
| 2024-07-10 | 72.9 | 70.15 | 74.15 | 70 | -4.95% | 15963 | 2,552,180 | 183,929,556 |
| 2024-07-09 | 76.2 | 73.8 | 76.2 | 73.25 | -2.64% | 5224 | 1,157,510 | 86,181,068 |
| 2024-07-08 | 75.1 | 75.8 | 76.35 | 74.75 | +1.47% | 6867 | 1,252,000 | 94,884,080 |
| 2024-07-05 | 75.4 | 74.7 | 75.8 | 74.1 | -1.32% | 8763 | 1,425,820 | 106,579,698 |
| 2024-07-04 | 77.35 | 75.7 | 77.95 | 75.5 | -1.24% | 4863 | 1,411,140 | 108,009,114 |
| 2024-07-03 | 78 | 76.65 | 78.3 | 76.6 | -2.04% | 3970 | 773,650 | 59,985,090 |
| 2024-07-02 | 78.35 | 78.25 | 78.7 | 77.9 | -0.13% | 3234 | 619,260 | 48,442,638 |
| 2024-07-01 | 79.15 | 78.35 | 79.35 | 78.05 | -0.38% | 4439 | 751,220 | 58,924,620 |
| 2024-06-28 | 78.1 | 78.65 | 79.65 | 78.1 | +0.70% | 4227 | 929,530 | 73,446,002 |
| 2024-06-27 | 78.8 | 78.1 | 79.3 | 77.65 | -0.83% | 8522 | 807,580 | 63,208,439 |
| 2024-06-26 | 78.1 | 78.75 | 79.5 | 78.05 | +0.83% | 8829 | 791,960 | 62,418,163 |
| 2024-06-25 | 78.55 | 78.1 | 79.1 | 77.3 | -0.70% | 4205 | 1,060,720 | 82,772,109 |
| 2024-06-24 | 79.6 | 78.65 | 80.5 | 78.35 | -1.38% | 4039 | 1,342,260 | 106,789,863 |
| 2024-06-21 | 77.3 | 79.75 | 80.35 | 77.1 | +3.50% | 4756 | 1,693,620 | 133,307,624 |
| 2024-06-20 | 75.55 | 77.05 | 77.8 | 75 | +1.78% | 5193 | 1,948,750 | 149,712,430 |
| 2024-06-19 | 77.95 | 75.7 | 78 | 74 | -2.45% | 16390 | 4,190,970 | 317,654,565 |
| 2024-06-18 | 79.85 | 77.6 | 80.2 | 76.75 | -2.82% | 6875 | 1,301,050 | 101,905,390 |
| 2024-06-17 | 81.2 | 79.85 | 81.2 | 79.4 | -1.78% | 3557 | 974,530 | 78,308,367 |
| 2024-06-14 | 81.2 | 81.3 | 81.75 | 80.6 | +0.43% | 3573 | 1,219,600 | 98,855,860 |
| 2024-06-13 | 76.5 | 80.95 | 81.6 | 73.6 | +2.66% | 11419 | 2,664,170 | 210,961,311 |
| 2024-06-11 | 80 | 78.85 | 80 | 78 | -1.50% | 6813 | 1,312,210 | 103,402,988 |
| 2024-06-10 | 82.6 | 80.05 | 82.75 | 79.55 | -2.38% | 7886 | 1,732,220 | 140,380,782 |
| 2024-06-07 | 79.55 | 82 | 82.75 | 79.5 | +3.34% | 13565 | 2,494,120 | 203,238,271 |
| 2024-06-06 | 80 | 79.35 | 80.4 | 78 | -0.63% | 5170 | 1,466,230 | 116,260,741 |
| 2024-06-05 | 81.25 | 79.85 | 81.65 | 79.1 | -1.54% | 7255 | 1,900,870 | 152,926,890 |
| 2024-06-04 | 78.5 | 81.1 | 81.45 | 76.1 | +4.24% | 9185 | 2,463,240 | 195,788,818 |
| 2024-06-03 | 78.2 | 77.8 | 78.8 | 73.35 | +0.78% | 12308 | 4,315,360 | 329,035,980 |
| 2024-05-31 | 80.05 | 77.2 | 80.6 | 76 | -3.98% | 13404 | 2,794,110 | 218,608,064 |
| 2024-05-30 | 83.35 | 80.4 | 83.35 | 79.2 | -2.55% | 8364 | 1,697,950 | 138,372,016 |
| 2024-05-29 | 83.4 | 82.5 | 83.85 | 80.45 | -0.60% | 8218 | 2,002,030 | 163,767,482 |
| 2024-05-28 | 83.4 | 83 | 84.8 | 81.45 | +0.06% | 6725 | 1,274,130 | 106,614,281 |
| 2024-05-27 | 85.9 | 82.95 | 86.25 | 80.05 | -3.04% | 17124 | 3,284,540 | 275,306,018 |
| 2024-05-24 | 87.2 | 85.55 | 87.2 | 84.65 | -1.33% | 10189 | 2,962,740 | 254,385,365 |
| 2024-05-23 | 89.65 | 86.7 | 89.95 | 86.3 | -2.86% | 10266 | 3,437,410 | 301,952,000 |
| 2024-05-22 | 87.9 | 89.25 | 91 | 87.75 | +2.18% | 14372 | 4,685,440 | 421,013,186 |
| 2024-05-21 | 88.95 | 87.35 | 89.15 | 86.9 | -1.58% | 11266 | 3,433,870 | 301,769,258 |
| 2024-05-20 | 92.6 | 88.75 | 92.6 | 87.55 | -3.64% | 20810 | 5,489,880 | 492,433,504 |
| 2024-05-17 | 89.85 | 92.1 | 92.25 | 89.15 | +2.62% | 21790 | 7,279,960 | 658,573,393 |
| 2024-05-16 | 85 | 89.75 | 90.1 | 83.2 | +5.46% | 39502 | 11,336,200 | 994,630,107 |
| 2024-05-15 | 84.85 | 85.1 | 85.45 | 84.8 | +0.29% | 6212 | 2,139,070 | 181,889,221 |
| 2024-05-14 | 85.9 | 84.85 | 85.9 | 84.3 | -0.64% | 24756 | 3,084,420 | 262,123,465 |
| 2024-05-13 | 86.75 | 85.4 | 86.95 | 84.8 | -1.39% | 44856 | 2,580,060 | 221,148,655 |
| 2024-05-10 | 86.6 | 86.6 | 87 | 86.45 | 0.00% | 2052 | 300,180 | 26,024,922 |
| 2024-05-08 | 87 | 86.6 | 87.25 | 86.55 | -0.29% | 5550 | 480,440 | 41,736,112 |
| 2024-05-07 | 86.05 | 86.85 | 87.45 | 86 | +0.99% | 3985 | 1,074,920 | 93,206,166 |
| 2024-05-06 | 85.45 | 86 | 87.15 | 85.25 | +0.58% | 6096 | 1,167,330 | 100,715,179 |
| 2024-05-03 | 86 | 85.5 | 86.2 | 85.35 | -0.58% | 3947 | 806,250 | 69,158,203 |
| 2024-05-02 | 86.75 | 86 | 87.1 | 85.25 | -0.92% | 6886 | 1,106,960 | 95,284,252 |
| 2024-04-30 | 87.4 | 86.8 | 87.4 | 86.5 | -0.63% | 2649 | 450,400 | 39,117,232 |
| 2024-04-29 | 87.25 | 87.35 | 87.8 | 86.9 | +0.34% | 11583 | 654,980 | 57,188,554 |
| 2024-04-27 | 87.25 | 87.05 | 87.9 | 87 | -0.11% | 2404 | 573,530 | 50,232,042 |
| 2024-04-26 | 87.55 | 87.15 | 88.1 | 86.95 | -0.29% | 5222 | 881,450 | 77,223,620 |
| 2024-04-25 | 86.55 | 87.4 | 88 | 86.55 | +0.63% | 3810 | 702,210 | 61,216,893 |
| 2024-04-24 | 87.35 | 86.85 | 87.55 | 86.4 | -0.52% | 6640 | 999,470 | 86,980,056 |
| 2024-04-23 | 89.8 | 87.3 | 89.8 | 86.55 | -2.35% | 6373 | 1,912,240 | 167,782,881 |
| 2024-04-22 | 89.55 | 89.4 | 90 | 88.2 | -0.11% | 45742 | 2,101,840 | 187,746,120 |
| 2024-04-19 | 89.45 | 89.5 | 89.55 | 88.8 | +0.17% | 3116 | 965,200 | 86,048,033 |
| 2024-04-18 | 88.5 | 89.35 | 89.8 | 87.35 | +0.68% | 5469 | 1,603,820 | 142,017,204 |
| 2024-04-17 | 89.5 | 88.75 | 89.9 | 88.25 | -1.11% | 5767 | 1,247,770 | 111,033,010 |
| 2024-04-16 | 88.8 | 89.75 | 89.9 | 88.55 | +1.07% | 5579 | 1,862,200 | 166,342,645 |
| 2024-04-15 | 88 | 88.8 | 89 | 87.55 | +0.91% | 7884 | 2,325,570 | 205,739,343 |
| 2024-04-12 | 86.1 | 88 | 88.75 | 86 | +2.44% | 13481 | 3,811,090 | 333,182,404 |
| 2024-04-11 | 86.55 | 85.9 | 86.95 | 85.9 | -0.75% | 5374 | 872,670 | 75,262,880 |
| 2024-04-10 | 86.7 | 86.55 | 86.95 | 85.55 | +0.06% | 6628 | 1,500,820 | 129,532,515 |
| 2024-04-09 | 86.05 | 86.5 | 88.55 | 85.65 | +0.52% | 10708 | 3,564,110 | 309,846,779 |
| 2024-04-08 | 86.2 | 86.05 | 86.6 | 85.85 | +0.47% | 7700 | 1,931,640 | 166,658,276 |
| 2024-04-05 | 86.55 | 85.65 | 86.95 | 85.5 | -1.04% | 5015 | 1,447,610 | 124,734,625 |
| 2024-04-04 | 85.2 | 86.55 | 87 | 84.9 | +1.47% | 6999 | 2,487,110 | 213,682,844 |
| 2024-04-03 | 85 | 85.3 | 86.65 | 84.7 | +0.65% | 6560 | 2,624,370 | 224,402,009 |
| 2024-04-02 | 86 | 84.75 | 86.05 | 84.05 | -1.57% | 8367 | 3,279,740 | 279,013,664 |
| 2024-04-01 | 87.45 | 86.1 | 89.25 | 83.95 | -0.12% | 22328 | 10,292,750 | 892,134,808 |
| 2024-03-29 | 84.25 | 86.2 | 86.35 | 83.4 | +2.25% | 16488 | 5,993,140 | 512,127,444 |
| 2024-03-28 | 80.4 | 84.3 | 84.7 | 79.9 | +5.24% | 27855 | 6,972,670 | 574,311,843 |
| 2024-03-27 | 79.9 | 80.1 | 81.3 | 79.4 | +0.95% | 8744 | 3,656,670 | 293,896,760 |
| 2024-03-26 | 79.2 | 79.35 | 80.55 | 78.55 | +1.02% | 6404 | 3,176,110 | 252,919,592 |
| 2024-03-25 | 78 | 78.55 | 78.95 | 77.35 | +1.49% | 7531 | 1,902,560 | 148,686,190 |
| 2024-03-22 | 79.5 | 77.4 | 79.9 | 77.1 | -2.52% | 4830 | 1,799,400 | 141,259,063 |
| 2024-03-21 | 80 | 79.4 | 81.1 | 79.3 | -0.63% | 7890 | 3,008,080 | 240,918,963 |
| 2024-03-20 | 76.45 | 79.9 | 80 | 76.35 | +4.51% | 9570 | 3,406,490 | 267,004,610 |
| 2024-03-19 | 77.6 | 76.45 | 77.7 | 76 | -1.42% | 4815 | 1,933,840 | 148,651,377 |
| 2024-03-18 | 77.85 | 77.55 | 78.45 | 77.15 | -0.39% | 4016 | 1,616,470 | 125,517,101 |
| 2024-03-15 | 76.25 | 77.85 | 78 | 76 | +2.10% | 4288 | 2,020,470 | 156,179,694 |
| 2024-03-14 | 78.35 | 76.25 | 78.35 | 75.6 | -2.37% | 12074 | 3,629,360 | 278,709,295 |
| 2024-03-13 | 79.2 | 78.1 | 79.45 | 77.9 | -1.33% | 3968 | 1,780,810 | 139,946,527 |
| 2024-03-12 | 79.05 | 79.15 | 79.55 | 78.7 | -0.31% | 2988 | 979,150 | 77,537,445 |
| 2024-03-11 | 80.6 | 79.4 | 80.7 | 79.05 | -0.50% | 4605 | 1,829,820 | 146,585,528 |
| 2024-03-07 | 79.8 | 79.8 | 80.7 | 79.65 | -0.25% | 3142 | 1,053,910 | 84,321,572 |
| 2024-03-06 | 80 | 80 | 81.35 | 79.2 | -0.25% | 8148 | 1,965,720 | 157,240,650 |
| 2024-03-05 | 79.65 | 80.2 | 80.65 | 77.8 | +0.69% | 8408 | 3,892,580 | 307,543,050 |
| 2024-03-04 | 80.2 | 79.65 | 82 | 79 | -0.56% | 16388 | 4,519,700 | 364,113,894 |
| 2024-03-01 | 77.5 | 80.1 | 80.75 | 77.2 | +3.35% | 20510 | 7,997,870 | 635,002,971 |
| 2024-02-29 | 75.4 | 77.5 | 77.55 | 75.05 | +2.85% | 12617 | 4,792,040 | 367,946,684 |
| 2024-02-28 | 75.15 | 75.35 | 78.05 | 74.85 | +0.60% | 20868 | 8,471,380 | 647,724,166 |
| 2024-02-27 | 73.7 | 74.9 | 75.15 | 73.2 | +0.13% | 14032 | 6,671,770 | 496,803,016 |
| 2024-02-26 | 73.4 | 74.8 | 74.9 | 73.1 | +3.60% | 13374 | 3,627,390 | 269,548,766 |
| 2024-02-22 | 73 | 72.2 | 74.8 | 71.8 | -1.10% | 6717 | 3,709,810 | 273,069,750 |
| 2024-02-21 | 74.35 | 73 | 74.4 | 71 | -2.08% | 17490 | 7,604,340 | 554,777,024 |
| 2024-02-20 | 74.4 | 74.55 | 75.5 | 72.9 | +0.20% | 25706 | 9,556,930 | 710,597,923 |
| 2024-02-19 | 72.4 | 74.4 | 74.5 | 72.1 | +2.90% | 17227 | 6,305,840 | 462,684,815 |
| 2024-02-16 | 73.65 | 72.3 | 74 | 71.8 | -1.09% | 11536 | 6,613,220 | 482,758,285 |
| 2024-02-15 | 71.75 | 73.1 | 73.7 | 71.4 | +1.88% | 11715 | 6,343,530 | 461,062,040 |
| 2024-02-14 | 71 | 71.75 | 72.4 | 70.3 | +2.50% | 19970 | 8,886,270 | 636,373,521 |
| 2024-02-13 | 67.85 | 70 | 70.4 | 67.75 | +3.24% | 7649 | 5,596,660 | 386,359,860 |
| 2024-02-12 | 67 | 67.8 | 67.8 | 66.3 | +1.19% | 5273 | 1,837,570 | 123,134,515 |
| 2024-02-09 | 67.45 | 67 | 67.6 | 66.85 | -0.59% | 3893 | 1,055,890 | 70,794,128 |
| 2024-02-08 | 67.85 | 67.4 | 67.85 | 67.05 | -0.59% | 4990 | 1,158,370 | 78,193,744 |
| 2024-02-07 | 67.9 | 67.8 | 68.2 | 67.7 | -0.07% | 2970 | 980,100 | 66,603,323 |
| 2024-02-06 | 67.35 | 67.85 | 68.1 | 67.05 | +0.74% | 6636 | 878,040 | 59,453,049 |
| 2024-02-05 | 67.75 | 67.35 | 67.9 | 67 | -0.59% | 15690 | 1,293,790 | 87,223,160 |
| 2024-02-02 | 68.25 | 67.75 | 68.25 | 67.65 | -0.59% | 3302 | 838,200 | 56,885,495 |
| 2024-02-01 | 68.45 | 68.15 | 68.7 | 67.6 | -0.37% | 3922 | 959,500 | 65,400,951 |
| 2024-01-31 | 68.6 | 68.4 | 68.7 | 68.2 | +0.22% | 2506 | 665,940 | 45,591,431 |
| 2024-01-30 | 68.7 | 68.25 | 69.05 | 68 | -0.66% | 4584 | 1,126,200 | 77,066,367 |
| 2024-01-29 | 68.3 | 68.7 | 69 | 67.8 | +1.63% | 5396 | 1,732,940 | 118,486,870 |
| 2024-01-26 | 67.65 | 67.6 | 67.85 | 67.5 | 0.00% | 5888 | 866,110 | 58,592,776 |
| 2024-01-25 | 68.2 | 67.6 | 68.3 | 67.5 | -0.59% | 3300 | 950,060 | 64,386,804 |
| 2024-01-24 | 67.9 | 68 | 68.2 | 67.35 | +0.44% | 4212 | 1,404,620 | 95,451,972 |
| 2024-01-23 | 68.05 | 67.7 | 68.15 | 67.4 | -0.37% | 3877 | 868,530 | 58,822,991 |
| 2024-01-22 | 67.25 | 67.95 | 68.25 | 67.05 | +1.04% | 4731 | 1,190,320 | 80,733,478 |
| 2024-01-19 | 67.95 | 67.25 | 68.1 | 66.85 | -1.03% | 5134 | 1,579,430 | 106,270,102 |
| 2024-01-18 | 68.35 | 67.95 | 68.6 | 67.9 | -0.07% | 5726 | 1,962,490 | 133,981,130 |
| 2024-01-17 | 67 | 68 | 68.9 | 66.75 | +1.72% | 16495 | 3,849,930 | 261,684,873 |
| 2024-01-16 | 67.1 | 66.85 | 67.45 | 66.5 | -0.30% | 5220 | 1,416,890 | 94,910,192 |
| 2024-01-15 | 66.4 | 67.05 | 67.55 | 66 | +1.59% | 11009 | 2,891,690 | 193,600,876 |
| 2024-01-12 | 66.35 | 66 | 66.6 | 65.75 | -0.90% | 5349 | 1,662,950 | 110,170,917 |
| 2024-01-11 | 66.6 | 66.6 | 66.8 | 65.95 | 0.00% | 10062 | 1,740,870 | 115,516,677 |
| 2024-01-10 | 65.05 | 66.6 | 66.85 | 64.95 | +2.62% | 9249 | 3,294,440 | 218,260,282 |
| 2024-01-09 | 64.35 | 64.9 | 65.2 | 64.35 | +0.23% | 6782 | 1,626,920 | 105,528,854 |
| 2024-01-08 | 64.3 | 64.75 | 64.95 | 63.85 | +1.09% | 4287 | 1,011,360 | 65,429,785 |
| 2024-01-05 | 63.7 | 64.05 | 64.25 | 63.6 | +0.55% | 4900 | 701,810 | 44,836,450 |
| 2024-01-04 | 64.3 | 63.7 | 64.4 | 63.2 | -0.31% | 13858 | 1,181,400 | 75,272,404 |
| 2024-01-03 | 62.4 | 63.9 | 64.05 | 62.4 | 0.00% | 7611 | 810,270 | 51,564,462 |