ИК Русс-Инвест
RUSI
70.8 ₽ -3.41% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 59.3 | 61.2 | 62.2 | 59.3 | +3.38% | 174 | 12,330 | 751,806 |
| 2024-12-28 | 58.4 | 59.2 | 60 | 58.4 | +1.37% | 95 | 7,200 | 425,969 |
| 2024-12-27 | 59.5 | 58.4 | 59.6 | 58.3 | -1.85% | 99 | 8,770 | 515,518 |
| 2024-12-26 | 59.8 | 59.5 | 60.1 | 58.9 | -0.50% | 102 | 10,620 | 631,412 |
| 2024-12-25 | 59.7 | 59.8 | 59.8 | 58.4 | +1.01% | 91 | 5,200 | 307,557 |
| 2024-12-24 | 59.7 | 59.2 | 60.7 | 58.2 | -0.84% | 125 | 12,280 | 734,105 |
| 2024-12-23 | 59.3 | 59.7 | 61.2 | 59.3 | +2.23% | 175 | 16,270 | 978,747 |
| 2024-12-20 | 56 | 58.4 | 59.2 | 56 | +4.47% | 206 | 29,710 | 1,730,115 |
| 2024-12-19 | 54.6 | 55.9 | 61.5 | 54.4 | +2.76% | 358 | 24,280 | 1,390,467 |
| 2024-12-18 | 54.1 | 54.4 | 54.5 | 53.7 | +0.93% | 32 | 2,960 | 160,260 |
| 2024-12-17 | 54.1 | 53.9 | 54.6 | 53.6 | -0.37% | 36 | 2,830 | 153,025 |
| 2024-12-16 | 57.3 | 54.1 | 57.3 | 53.5 | -5.42% | 261 | 18,350 | 1,002,952 |
| 2024-12-13 | 59.1 | 57.2 | 59.6 | 56.3 | -3.05% | 98 | 7,500 | 432,403 |
| 2024-12-12 | 60.6 | 59 | 61.9 | 59 | -2.48% | 76 | 7,740 | 470,584 |
| 2024-12-11 | 60.6 | 60.5 | 61.3 | 59 | +0.83% | 45 | 2,960 | 178,905 |
| 2024-12-10 | 62 | 60 | 63 | 60 | -2.44% | 65 | 3,920 | 240,382 |
| 2024-12-09 | 62.2 | 61.5 | 63.6 | 60.1 | -0.81% | 144 | 4,880 | 300,765 |
| 2024-12-06 | 59.8 | 62 | 62.2 | 59 | +3.51% | 100 | 8,940 | 545,203 |
| 2024-12-05 | 60.1 | 59.9 | 60.1 | 58.1 | -0.66% | 79 | 2,690 | 158,734 |
| 2024-12-04 | 59 | 60.3 | 64.3 | 59 | +3.08% | 202 | 16,920 | 1,032,445 |
| 2024-12-03 | 61.9 | 58.5 | 62 | 57.3 | -2.66% | 196 | 24,390 | 1,457,815 |
| 2024-12-02 | 61.8 | 60.1 | 62.6 | 59.9 | -2.75% | 116 | 9,610 | 586,441 |
| 2024-11-29 | 57.7 | 61.8 | 63.2 | 57.6 | +4.92% | 172 | 21,200 | 1,289,701 |
| 2024-11-28 | 57 | 58.9 | 62.4 | 55.4 | +3.33% | 254 | 20,990 | 1,228,073 |
| 2024-11-27 | 61 | 57 | 61 | 52.5 | -3.39% | 211 | 15,730 | 879,803 |
| 2024-11-26 | 64 | 59 | 64.1 | 59 | -6.65% | 221 | 25,030 | 1,523,258 |
| 2024-11-25 | 67.2 | 63.2 | 67.9 | 60 | -6.92% | 372 | 44,310 | 2,821,276 |
| 2024-11-22 | 69.5 | 67.9 | 70.2 | 66.5 | -0.44% | 210 | 21,710 | 1,469,815 |
| 2024-11-21 | 69.7 | 68.2 | 69.7 | 67 | -1.16% | 109 | 7,200 | 490,732 |
| 2024-11-20 | 69 | 69 | 72.4 | 68.9 | -1.29% | 278 | 13,070 | 923,114 |
| 2024-11-19 | 71.5 | 69.9 | 72.1 | 67.7 | -2.51% | 352 | 18,220 | 1,271,983 |
| 2024-11-18 | 73.2 | 71.7 | 75.4 | 71 | -0.28% | 834 | 61,370 | 4,499,547 |
| 2024-11-15 | 70.7 | 71.9 | 79.9 | 70.1 | +2.71% | 2113 | 227,890 | 17,218,222 |
| 2024-11-14 | 70.6 | 70 | 71.5 | 69 | -1.41% | 184 | 13,210 | 929,050 |
| 2024-11-13 | 70.3 | 71 | 71.5 | 68.8 | +1.00% | 147 | 10,030 | 704,623 |
| 2024-11-12 | 70 | 70.3 | 70.9 | 69 | +0.43% | 163 | 10,650 | 745,806 |
| 2024-11-11 | 70.7 | 70 | 71.5 | 69.4 | +0.14% | 330 | 17,610 | 1,236,403 |
| 2024-11-08 | 71.5 | 69.9 | 72 | 69.9 | -0.71% | 100 | 8,290 | 584,556 |
| 2024-11-07 | 70.1 | 70.4 | 71.4 | 68.7 | +1.00% | 148 | 7,170 | 505,153 |
| 2024-11-06 | 71.6 | 69.7 | 72 | 68.7 | -1.27% | 344 | 19,200 | 1,355,359 |
| 2024-11-05 | 71.9 | 70.6 | 72.5 | 70 | 0.00% | 94 | 5,170 | 366,037 |
| 2024-11-02 | 69.5 | 70.6 | 74.9 | 68.8 | +1.58% | 248 | 20,450 | 1,463,090 |
| 2024-11-01 | 72.7 | 69.5 | 72.8 | 68.4 | -2.80% | 225 | 18,000 | 1,259,396 |
| 2024-10-31 | 72.2 | 71.5 | 73 | 67.2 | -0.69% | 320 | 32,520 | 2,266,822 |
| 2024-10-30 | 65.6 | 72 | 79.3 | 65.6 | +10.60% | 1490 | 170,170 | 12,445,200 |
| 2024-10-29 | 64.1 | 65.1 | 67.6 | 64 | +1.72% | 161 | 8,250 | 539,987 |
| 2024-10-28 | 68.4 | 64 | 68.5 | 64 | -6.43% | 263 | 12,460 | 823,162 |
| 2024-10-25 | 69.7 | 68.4 | 70.9 | 68.1 | -2.56% | 151 | 8,810 | 610,250 |
| 2024-10-24 | 71.2 | 70.2 | 71.2 | 69.5 | -1.54% | 268 | 12,300 | 863,408 |
| 2024-10-23 | 72.6 | 71.3 | 72.6 | 70.7 | -1.93% | 88 | 2,910 | 208,633 |
| 2024-10-22 | 73.5 | 72.7 | 73.5 | 71.8 | -1.09% | 116 | 3,990 | 289,393 |
| 2024-10-21 | 73.1 | 73.5 | 73.6 | 72.6 | +0.68% | 55 | 3,660 | 268,507 |
| 2024-10-18 | 74.8 | 73 | 74.8 | 72.5 | -2.67% | 157 | 6,480 | 476,559 |
| 2024-10-17 | 75.6 | 75 | 76.2 | 75 | -0.92% | 42 | 3,050 | 230,067 |
| 2024-10-16 | 74.8 | 75.7 | 77.4 | 74.5 | +1.34% | 183 | 12,000 | 910,775 |
| 2024-10-15 | 75 | 74.7 | 76.4 | 73.9 | -0.13% | 284 | 18,290 | 1,375,282 |
| 2024-10-14 | 75.7 | 74.8 | 76.1 | 74.4 | -1.06% | 385 | 23,700 | 1,773,093 |
| 2024-10-11 | 77.1 | 75.6 | 77.1 | 75 | -1.56% | 82 | 4,520 | 343,303 |
| 2024-10-10 | 76.9 | 76.8 | 78.1 | 76 | -0.13% | 84 | 6,960 | 534,070 |
| 2024-10-09 | 78.1 | 76.9 | 78.2 | 76 | -1.54% | 91 | 5,910 | 455,881 |
| 2024-10-08 | 76.1 | 78.1 | 80 | 76.1 | +3.31% | 217 | 15,780 | 1,228,513 |
| 2024-10-07 | 77.6 | 75.6 | 81.2 | 75 | -1.82% | 319 | 28,050 | 2,181,955 |
| 2024-10-04 | 77.7 | 77 | 79.4 | 76.3 | +0.65% | 195 | 14,060 | 1,099,704 |
| 2024-10-03 | 79.5 | 76.5 | 81.9 | 76.1 | -2.55% | 405 | 34,020 | 2,645,088 |
| 2024-10-02 | 85.9 | 78.5 | 87.4 | 78.1 | -6.32% | 610 | 50,940 | 4,229,415 |
| 2024-10-01 | 86.7 | 83.8 | 88.4 | 82.6 | -3.34% | 210 | 15,400 | 1,297,756 |
| 2024-09-30 | 85 | 86.7 | 89.2 | 85 | +2.12% | 148 | 10,330 | 898,028 |
| 2024-09-27 | 85.7 | 84.9 | 88.7 | 82.5 | +1.56% | 332 | 25,480 | 2,188,897 |
| 2024-09-26 | 84.1 | 83.6 | 86.9 | 83.5 | -2.79% | 69 | 5,930 | 503,461 |
| 2024-09-25 | 86.9 | 86 | 90 | 83.6 | +1.06% | 273 | 33,560 | 2,908,530 |
| 2024-09-24 | 81.6 | 85.1 | 94 | 81.6 | +4.42% | 816 | 91,440 | 7,980,219 |
| 2024-09-23 | 81.2 | 81.5 | 82.1 | 79.1 | +0.37% | 206 | 11,870 | 958,428 |
| 2024-09-20 | 79 | 81.2 | 81.7 | 78.7 | +2.65% | 123 | 14,570 | 1,169,895 |
| 2024-09-19 | 80.3 | 79.1 | 81.1 | 78.6 | -0.88% | 115 | 13,380 | 1,072,290 |
| 2024-09-18 | 80.2 | 79.8 | 80.5 | 79.2 | -0.50% | 64 | 5,020 | 401,535 |
| 2024-09-17 | 80.4 | 80.2 | 80.4 | 79.1 | +0.63% | 70 | 6,850 | 546,205 |
| 2024-09-16 | 77.2 | 79.7 | 80.6 | 77 | +2.18% | 231 | 21,220 | 1,681,674 |
| 2024-09-13 | 78.6 | 78 | 81.4 | 76.2 | +0.39% | 297 | 16,370 | 1,275,206 |
| 2024-09-12 | 78.9 | 77.7 | 85 | 76.6 | -0.38% | 1092 | 97,500 | 7,904,788 |
| 2024-09-11 | 85.2 | 78 | 85.2 | 78 | -8.13% | 906 | 75,320 | 6,023,467 |
| 2024-09-10 | 75 | 84.9 | 89.2 | 74.6 | +13.81% | 1525 | 180,380 | 15,148,253 |
| 2024-09-09 | 73.6 | 74.6 | 75.6 | 73.2 | +2.19% | 103 | 2,980 | 221,913 |
| 2024-09-06 | 72.4 | 73 | 75.3 | 72.3 | +0.69% | 77 | 5,210 | 386,707 |
| 2024-09-05 | 74.9 | 72.5 | 75 | 70.4 | +0.42% | 137 | 15,490 | 1,129,676 |
| 2024-09-04 | 70 | 72.2 | 75 | 69.9 | +2.70% | 68 | 7,490 | 534,982 |
| 2024-09-03 | 71 | 70.3 | 73.5 | 69.8 | -0.99% | 60 | 2,780 | 199,494 |
| 2024-09-02 | 79.8 | 71 | 79.8 | 69.1 | -8.27% | 252 | 14,270 | 1,045,082 |
| 2024-08-30 | 80.1 | 77.4 | 81.7 | 76.3 | -3.37% | 193 | 19,220 | 1,510,915 |
| 2024-08-29 | 81.8 | 80.1 | 82.4 | 80.1 | -2.91% | 63 | 2,450 | 199,006 |
| 2024-08-28 | 83.7 | 82.5 | 83.7 | 81.3 | -1.67% | 96 | 7,090 | 584,945 |
| 2024-08-27 | 86.3 | 83.9 | 86.5 | 83.4 | -1.29% | 54 | 3,000 | 253,864 |
| 2024-08-26 | 83 | 85 | 86 | 82.9 | +2.41% | 175 | 10,880 | 919,484 |
| 2024-08-23 | 86.2 | 83 | 87.4 | 83 | -2.70% | 190 | 15,110 | 1,285,896 |
| 2024-08-22 | 88.7 | 85.3 | 88.9 | 85.3 | -3.94% | 247 | 19,800 | 1,711,384 |
| 2024-08-21 | 90.8 | 88.8 | 90.9 | 88.4 | -2.20% | 184 | 10,940 | 975,319 |
| 2024-08-20 | 90.2 | 90.8 | 92 | 89.4 | +0.89% | 131 | 12,010 | 1,081,583 |
| 2024-08-19 | 92 | 90 | 92.1 | 90 | -2.28% | 208 | 12,210 | 1,105,226 |
| 2024-08-16 | 92.9 | 92.1 | 95.2 | 91.4 | -0.86% | 102 | 7,180 | 663,691 |
| 2024-08-15 | 91.1 | 92.9 | 97.5 | 91 | +2.09% | 393 | 33,190 | 3,150,239 |
| 2024-08-14 | 89.6 | 91 | 103.2 | 89.4 | +1.79% | 1578 | 177,320 | 17,040,734 |
| 2024-08-13 | 87.5 | 89.4 | 90.8 | 87 | +3.23% | 169 | 15,290 | 1,349,158 |
| 2024-08-12 | 86.9 | 86.6 | 88.1 | 85.5 | -0.23% | 111 | 9,860 | 854,242 |
| 2024-08-09 | 87.7 | 86.8 | 87.8 | 86.6 | -1.03% | 55 | 4,930 | 430,407 |
| 2024-08-08 | 88.4 | 87.7 | 88.6 | 87 | -0.79% | 67 | 6,500 | 570,740 |
| 2024-08-07 | 88.8 | 88.4 | 88.8 | 86.6 | -0.11% | 61 | 5,400 | 473,107 |
| 2024-08-06 | 88.9 | 88.5 | 89.3 | 87.7 | +1.37% | 52 | 3,360 | 298,175 |
| 2024-08-05 | 90.6 | 87.3 | 90.6 | 87.3 | -3.64% | 63 | 1,860 | 163,971 |
| 2024-08-02 | 90.4 | 90.6 | 91.4 | 89.2 | +0.22% | 116 | 7,440 | 671,722 |
| 2024-08-01 | 88.7 | 90.4 | 91 | 88.7 | +2.73% | 60 | 2,210 | 198,856 |
| 2024-07-31 | 88.4 | 88 | 89.7 | 87.2 | -0.45% | 80 | 4,520 | 399,600 |
| 2024-07-30 | 88.3 | 88.4 | 89.4 | 87.1 | +0.68% | 56 | 2,830 | 250,122 |
| 2024-07-29 | 90.2 | 87.8 | 91.2 | 87.8 | -3.30% | 83 | 6,750 | 598,457 |
| 2024-07-26 | 91.8 | 90.8 | 93.2 | 89.6 | -1.73% | 152 | 14,200 | 1,296,935 |
| 2024-07-25 | 90.9 | 92.4 | 93.2 | 90.4 | +1.87% | 118 | 6,590 | 605,832 |
| 2024-07-24 | 91 | 90.7 | 91 | 89.1 | -0.77% | 78 | 3,590 | 323,580 |
| 2024-07-23 | 89.5 | 91.4 | 92 | 87.6 | +1.33% | 132 | 11,920 | 1,074,153 |
| 2024-07-22 | 91.4 | 90.2 | 91.6 | 89.2 | -0.44% | 102 | 5,620 | 505,746 |
| 2024-07-19 | 90.3 | 90.6 | 93.2 | 89.4 | -0.66% | 136 | 9,270 | 846,691 |
| 2024-07-18 | 87 | 91.2 | 93 | 87 | +4.35% | 108 | 9,270 | 824,830 |
| 2024-07-17 | 87.2 | 87.4 | 87.8 | 86.3 | +1.39% | 54 | 3,660 | 318,476 |
| 2024-07-16 | 86.6 | 86.2 | 87.4 | 85 | -0.69% | 92 | 4,610 | 396,347 |
| 2024-07-15 | 88 | 86.8 | 88.6 | 85.6 | -1.59% | 121 | 14,510 | 1,263,462 |
| 2024-07-12 | 88.7 | 88.2 | 89 | 86.4 | +1.38% | 81 | 8,160 | 718,960 |
| 2024-07-11 | 85.1 | 87 | 90.6 | 83.2 | +1.52% | 274 | 22,780 | 1,986,324 |
| 2024-07-10 | 93.9 | 85.7 | 93.9 | 85.7 | -9.50% | 365 | 26,910 | 2,397,437 |
| 2024-07-09 | 99.1 | 94.7 | 99.4 | 93.6 | -3.47% | 217 | 18,910 | 1,825,883 |
| 2024-07-08 | 97.4 | 98.1 | 100.3 | 97.4 | +0.10% | 129 | 6,720 | 662,062 |
| 2024-07-05 | 98 | 98 | 98.2 | 97 | -0.61% | 226 | 7,230 | 705,075 |
| 2024-07-04 | 101.4 | 98.6 | 101.7 | 97.1 | -1.40% | 154 | 16,620 | 1,644,386 |
| 2024-07-03 | 102.9 | 100 | 103.9 | 100 | -2.82% | 193 | 10,600 | 1,072,519 |
| 2024-07-02 | 98.4 | 102.9 | 103.3 | 98.4 | +4.68% | 397 | 29,990 | 3,039,659 |
| 2024-07-01 | 98.8 | 98.3 | 99.5 | 96.8 | -0.51% | 267 | 22,200 | 2,173,163 |
| 2024-06-28 | 98.2 | 98.8 | 98.8 | 97.8 | +0.61% | 118 | 11,130 | 1,096,635 |
| 2024-06-27 | 99.5 | 98.2 | 99.9 | 96 | -1.31% | 196 | 20,630 | 2,015,762 |
| 2024-06-26 | 98.9 | 99.5 | 101.7 | 98.4 | +1.12% | 153 | 16,480 | 1,649,437 |
| 2024-06-25 | 99.7 | 98.4 | 100.6 | 97.2 | -2.48% | 200 | 12,600 | 1,237,758 |
| 2024-06-24 | 103.2 | 100.9 | 106.9 | 98.8 | -1.56% | 369 | 33,240 | 3,389,359 |
| 2024-06-21 | 100.3 | 102.5 | 104.3 | 100.2 | +2.09% | 198 | 21,320 | 2,189,448 |
| 2024-06-20 | 100.7 | 100.4 | 103.9 | 97.3 | +1.11% | 277 | 27,090 | 2,719,965 |
| 2024-06-19 | 104.7 | 99.3 | 104.8 | 99 | -5.16% | 189 | 11,510 | 1,175,461 |
| 2024-06-18 | 107.1 | 104.7 | 107.1 | 104 | -0.66% | 73 | 4,060 | 428,486 |
| 2024-06-17 | 106.4 | 105.4 | 109.5 | 104.7 | +0.29% | 180 | 16,640 | 1,770,604 |
| 2024-06-14 | 105 | 105.1 | 107.8 | 103.7 | +0.57% | 136 | 6,030 | 637,591 |
| 2024-06-13 | 101.8 | 104.5 | 106.2 | 97.2 | -2.52% | 366 | 28,280 | 2,901,450 |
| 2024-06-11 | 109.3 | 107.2 | 109.8 | 105 | -2.01% | 203 | 12,950 | 1,384,295 |
| 2024-06-10 | 111 | 109.4 | 112.5 | 109.4 | +2.24% | 267 | 26,340 | 2,910,959 |
| 2024-06-07 | 101.5 | 107 | 117.5 | 100 | +5.42% | 893 | 86,940 | 9,450,274 |
| 2024-06-06 | 103.5 | 101.5 | 105.9 | 101.5 | -2.12% | 196 | 14,970 | 1,539,266 |
| 2024-06-05 | 102.8 | 103.7 | 106 | 102 | +1.77% | 284 | 24,940 | 2,598,876 |
| 2024-06-04 | 103.6 | 101.9 | 103.7 | 97.2 | +2.10% | 312 | 44,780 | 4,524,773 |
| 2024-06-03 | 110.2 | 99.8 | 110.3 | 89.2 | -10.17% | 999 | 122,180 | 12,170,606 |
| 2024-05-31 | 116.1 | 111.1 | 119.7 | 109.1 | -4.31% | 322 | 31,890 | 3,602,212 |
| 2024-05-30 | 117.1 | 116.1 | 119.7 | 115.7 | -0.68% | 232 | 28,330 | 3,315,574 |
| 2024-05-29 | 118.2 | 116.9 | 121.9 | 116.8 | +0.09% | 209 | 15,520 | 1,851,182 |
| 2024-05-28 | 115.2 | 116.8 | 123.8 | 112.1 | +1.13% | 629 | 69,970 | 8,311,797 |
| 2024-05-27 | 119 | 115.5 | 119.2 | 115.1 | -2.70% | 189 | 13,470 | 1,574,712 |
| 2024-05-24 | 122.4 | 118.7 | 124.1 | 116.5 | -3.50% | 862 | 75,600 | 8,988,646 |
| 2024-05-23 | 125.3 | 123 | 125.3 | 121.6 | -1.13% | 165 | 11,140 | 1,371,146 |
| 2024-05-22 | 124 | 124.4 | 125.7 | 123.1 | -0.16% | 137 | 13,460 | 1,671,677 |
| 2024-05-21 | 123.4 | 124.6 | 125.1 | 122 | +0.24% | 254 | 25,640 | 3,159,004 |
| 2024-05-20 | 125.8 | 124.3 | 126.5 | 123.4 | +0.32% | 182 | 10,340 | 1,289,184 |
| 2024-05-17 | 125 | 123.9 | 125.9 | 121 | -0.88% | 409 | 33,270 | 4,112,694 |
| 2024-05-16 | 126.5 | 125 | 126.5 | 124.8 | -0.56% | 163 | 32,890 | 4,121,209 |
| 2024-05-15 | 126 | 125.7 | 126.8 | 125.7 | -0.24% | 98 | 8,260 | 1,042,069 |
| 2024-05-14 | 127.1 | 126 | 127.6 | 124.5 | -0.87% | 355 | 32,830 | 4,130,849 |
| 2024-05-13 | 127.7 | 127.1 | 128.5 | 125.4 | +1.03% | 357 | 34,670 | 4,405,763 |
| 2024-05-10 | 126.3 | 125.8 | 128.4 | 125 | -0.24% | 177 | 18,060 | 2,285,829 |
| 2024-05-08 | 127.3 | 126.1 | 128.7 | 126.1 | -0.79% | 171 | 16,990 | 2,153,228 |
| 2024-05-07 | 130 | 127.1 | 133.2 | 125.9 | -0.86% | 377 | 41,650 | 5,366,859 |
| 2024-05-06 | 126.1 | 128.2 | 133.3 | 125.4 | +2.31% | 1114 | 116,500 | 15,062,601 |
| 2024-05-03 | 127.3 | 125.3 | 127.3 | 125.2 | -0.63% | 156 | 14,260 | 1,792,676 |
| 2024-05-02 | 127.4 | 126.1 | 129.6 | 125.1 | -0.94% | 564 | 52,080 | 6,573,219 |
| 2024-04-30 | 132.3 | 127.3 | 136.5 | 125.5 | -3.78% | 1719 | 173,310 | 22,458,148 |
| 2024-04-29 | 125.5 | 132.3 | 141 | 124.4 | +6.69% | 4394 | 454,270 | 60,389,486 |
| 2024-04-27 | 124.5 | 124 | 125.8 | 123.1 | -0.40% | 116 | 10,260 | 1,274,732 |
| 2024-04-26 | 125.8 | 124.5 | 128.3 | 123.5 | -0.56% | 178 | 19,610 | 2,464,975 |
| 2024-04-25 | 125 | 125.2 | 128.5 | 123.1 | +0.40% | 243 | 19,340 | 2,413,090 |
| 2024-04-24 | 125.6 | 124.7 | 125.6 | 120 | -0.72% | 329 | 33,350 | 4,108,708 |
| 2024-04-23 | 126.8 | 125.6 | 127 | 124.8 | -0.71% | 119 | 9,920 | 1,245,600 |
| 2024-04-22 | 127.7 | 126.5 | 127.7 | 125.8 | +0.24% | 120 | 7,860 | 992,944 |
| 2024-04-19 | 128.1 | 126.2 | 128.9 | 126.1 | -1.02% | 124 | 11,290 | 1,431,436 |
| 2024-04-18 | 126.7 | 127.5 | 128.9 | 125.3 | +1.35% | 283 | 34,250 | 4,341,095 |
| 2024-04-17 | 126.1 | 125.8 | 126.9 | 124.3 | -0.08% | 198 | 20,420 | 2,559,480 |
| 2024-04-16 | 125.6 | 125.9 | 126.4 | 125.5 | +0.32% | 95 | 9,620 | 1,209,911 |
| 2024-04-15 | 126 | 125.5 | 127.4 | 125.1 | -0.16% | 200 | 17,780 | 2,237,544 |
| 2024-04-12 | 126.1 | 125.7 | 127.2 | 125 | -0.79% | 181 | 17,230 | 2,169,625 |
| 2024-04-11 | 128.4 | 126.7 | 128.4 | 125.8 | -0.47% | 252 | 22,980 | 2,910,346 |
| 2024-04-10 | 129.4 | 127.3 | 130.6 | 126.1 | -1.55% | 424 | 36,410 | 4,659,176 |
| 2024-04-09 | 127.3 | 129.3 | 137.7 | 127.1 | +1.57% | 1660 | 231,660 | 30,431,824 |
| 2024-04-08 | 125.9 | 127.3 | 128 | 125.1 | +2.25% | 443 | 37,100 | 4,701,979 |
| 2024-04-05 | 127.3 | 124.5 | 128 | 124.2 | -1.27% | 189 | 18,370 | 2,298,200 |
| 2024-04-04 | 125.9 | 126.1 | 127.5 | 124.5 | +0.16% | 288 | 43,830 | 5,517,947 |
| 2024-04-03 | 127 | 125.9 | 127.8 | 123.1 | +0.72% | 475 | 64,280 | 8,043,786 |
| 2024-04-02 | 129 | 125 | 129 | 121.3 | -1.88% | 802 | 82,860 | 10,299,619 |
| 2024-04-01 | 129.8 | 127.4 | 132.8 | 119.5 | -1.01% | 1311 | 157,650 | 19,966,169 |
| 2024-03-29 | 124 | 128.7 | 131.9 | 123.2 | +4.29% | 1327 | 173,600 | 22,311,224 |
| 2024-03-28 | 125.3 | 123.4 | 125.3 | 122.8 | +0.49% | 173 | 26,530 | 3,291,465 |
| 2024-03-27 | 123.8 | 122.8 | 124 | 122.8 | 0.00% | 94 | 7,930 | 977,777 |
| 2024-03-26 | 123.5 | 122.8 | 124.9 | 122.6 | -0.57% | 193 | 29,450 | 3,632,243 |
| 2024-03-25 | 123.4 | 123.5 | 125.5 | 122.6 | -0.80% | 114 | 12,800 | 1,582,479 |
| 2024-03-22 | 125.4 | 124.5 | 126.1 | 123.6 | -0.08% | 137 | 20,840 | 2,593,752 |
| 2024-03-21 | 124.6 | 124.6 | 124.8 | 123 | +1.80% | 134 | 15,130 | 1,879,154 |
| 2024-03-20 | 124.8 | 122.4 | 124.8 | 122.1 | -0.89% | 232 | 19,040 | 2,354,622 |
| 2024-03-19 | 124.4 | 123.5 | 126.6 | 122.7 | -0.72% | 422 | 43,190 | 5,370,841 |
| 2024-03-18 | 126.1 | 124.4 | 126.1 | 122.7 | -0.72% | 182 | 16,440 | 2,041,859 |
| 2024-03-15 | 127 | 125.3 | 127 | 122.1 | -1.34% | 584 | 74,700 | 9,302,174 |
| 2024-03-14 | 129.9 | 127 | 130.5 | 126.1 | -2.68% | 430 | 43,070 | 5,507,255 |
| 2024-03-13 | 127.9 | 130.5 | 132.1 | 127 | +2.03% | 651 | 124,860 | 16,101,990 |
| 2024-03-12 | 131.2 | 127.9 | 134.6 | 126.2 | -1.46% | 988 | 115,450 | 15,065,810 |
| 2024-03-11 | 128.5 | 129.8 | 134 | 125 | +1.01% | 1325 | 146,490 | 19,106,454 |
| 2024-03-07 | 126.2 | 128.5 | 134.9 | 125.4 | +1.82% | 1251 | 181,190 | 23,572,195 |
| 2024-03-06 | 125.9 | 126.2 | 128 | 124.5 | +0.56% | 314 | 43,150 | 5,434,732 |
| 2024-03-05 | 125.3 | 125.5 | 129 | 123.2 | +0.56% | 179 | 23,460 | 2,943,442 |
| 2024-03-04 | 124.7 | 124.8 | 126.5 | 122 | +0.08% | 316 | 35,250 | 4,378,013 |
| 2024-03-01 | 126.3 | 124.7 | 131.2 | 124 | +0.48% | 651 | 78,190 | 9,951,949 |
| 2024-02-29 | 123.8 | 124.1 | 126.4 | 121.4 | +0.49% | 423 | 48,310 | 5,934,326 |
| 2024-02-28 | 126.2 | 123.5 | 126.6 | 122.8 | -1.91% | 301 | 22,670 | 2,812,150 |
| 2024-02-27 | 125.9 | 125.9 | 127.4 | 124.3 | 0.00% | 251 | 22,510 | 2,840,061 |
| 2024-02-26 | 122.9 | 125.9 | 127.4 | 122.3 | +4.57% | 509 | 60,590 | 7,565,200 |
| 2024-02-22 | 120 | 120.4 | 123.8 | 113.1 | -0.25% | 481 | 31,810 | 3,852,803 |
| 2024-02-21 | 130.1 | 120.7 | 130.5 | 116.4 | -8.14% | 1909 | 212,260 | 25,962,102 |
| 2024-02-20 | 132 | 131.4 | 132.9 | 130.2 | -0.61% | 297 | 26,190 | 3,427,382 |
| 2024-02-19 | 131 | 132.2 | 133.4 | 130.5 | +0.99% | 446 | 44,580 | 5,868,636 |
| 2024-02-16 | 133.2 | 130.9 | 133.8 | 129.6 | -1.06% | 704 | 60,610 | 7,947,238 |
| 2024-02-15 | 131.5 | 132.3 | 138 | 129.5 | +0.92% | 1638 | 199,620 | 26,827,414 |
| 2024-02-14 | 130.9 | 131.1 | 131.9 | 130 | +0.23% | 592 | 52,230 | 6,842,210 |
| 2024-02-13 | 132.6 | 130.8 | 135.7 | 129.4 | -1.21% | 1043 | 94,410 | 12,345,269 |
| 2024-02-12 | 131.1 | 132.4 | 138.9 | 130.5 | +1.07% | 1550 | 194,710 | 26,149,519 |
| 2024-02-09 | 131.4 | 131 | 142.3 | 130.8 | +1.95% | 5007 | 598,110 | 81,842,312 |
| 2024-02-08 | 131.4 | 128.5 | 131.4 | 128.5 | -2.28% | 400 | 42,820 | 5,572,284 |
| 2024-02-07 | 132 | 131.5 | 133 | 130.9 | -0.38% | 333 | 41,170 | 5,408,106 |
| 2024-02-06 | 132.6 | 132 | 133.5 | 130.8 | +0.23% | 246 | 31,580 | 4,168,180 |
| 2024-02-05 | 133.2 | 131.7 | 134.5 | 130.2 | -1.05% | 366 | 37,460 | 4,937,597 |
| 2024-02-02 | 132 | 133.1 | 135 | 130.7 | +1.06% | 591 | 74,480 | 9,876,272 |
| 2024-02-01 | 132.8 | 131.7 | 133.5 | 128.8 | -0.83% | 1142 | 104,650 | 13,723,714 |
| 2024-01-31 | 143.3 | 132.8 | 149.8 | 132.7 | -5.28% | 5013 | 509,980 | 70,747,463 |
| 2024-01-30 | 128.5 | 140.2 | 140.2 | 127.4 | +9.87% | 2879 | 448,160 | 61,769,451 |
| 2024-01-29 | 128.6 | 127.6 | 128.8 | 126.8 | -0.78% | 378 | 51,160 | 6,538,155 |
| 2024-01-26 | 129.9 | 128.6 | 131.2 | 127.1 | -0.69% | 381 | 31,930 | 4,112,684 |
| 2024-01-25 | 130.2 | 129.5 | 131.5 | 125.7 | -0.69% | 683 | 73,050 | 9,346,372 |
| 2024-01-24 | 134 | 130.4 | 134.5 | 130 | -1.88% | 430 | 39,290 | 5,163,379 |
| 2024-01-23 | 133.2 | 132.9 | 134.9 | 130.5 | +1.84% | 613 | 67,680 | 8,989,475 |
| 2024-01-22 | 131.7 | 130.5 | 131.7 | 129.2 | +1.40% | 341 | 33,340 | 4,352,151 |
| 2024-01-19 | 133.5 | 128.7 | 134.4 | 128.2 | -3.23% | 923 | 107,260 | 14,017,517 |
| 2024-01-18 | 132.5 | 133 | 138.5 | 131.5 | +1.92% | 1303 | 178,050 | 23,937,200 |
| 2024-01-17 | 128.3 | 130.5 | 134.8 | 127.2 | +2.51% | 1603 | 239,360 | 31,449,307 |
| 2024-01-16 | 133.5 | 127.3 | 137 | 125.2 | -3.92% | 2042 | 228,560 | 29,344,423 |
| 2024-01-15 | 138.1 | 132.5 | 140.5 | 130 | -3.99% | 1602 | 140,950 | 18,912,922 |
| 2024-01-12 | 145 | 138 | 145.8 | 136.2 | -7.51% | 3932 | 385,510 | 53,746,077 |
| 2024-01-11 | 123.5 | 149.2 | 149.5 | 123.5 | +19.07% | 6262 | 912,090 | 128,299,492 |
| 2024-01-10 | 122 | 125.3 | 131.1 | 117.4 | +3.47% | 2666 | 257,980 | 32,171,435 |
| 2024-01-09 | 119.7 | 121.1 | 122.5 | 117.3 | +1.17% | 735 | 75,560 | 9,036,682 |
| 2024-01-08 | 120 | 119.7 | 120.5 | 114.8 | +1.18% | 876 | 80,030 | 9,436,657 |
| 2024-01-05 | 110.8 | 118.3 | 120 | 110 | +6.77% | 1328 | 190,420 | 22,076,567 |
| 2024-01-04 | 111 | 110.8 | 113 | 110 | -0.09% | 455 | 60,090 | 6,672,234 |
| 2024-01-03 | 110 | 110.9 | 112.8 | 105.6 | 0.00% | 830 | 100,000 | 11,040,122 |