Русагро
SOFL
64.34 ₽ -0.56% ↓История котировок SOFL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 117.8 | 118.94 | 120 | 116.42 | +1.43% | 5754 | 1,234,030 | 146,698,132 |
| 2024-12-28 | 116.2 | 117.26 | 117.32 | 115.94 | +0.48% | 3468 | 832,560 | 97,169,739 |
| 2024-12-27 | 117 | 116.7 | 117.86 | 115 | +0.07% | 5622 | 1,099,220 | 127,637,445 |
| 2024-12-26 | 118.58 | 116.62 | 120.04 | 116.28 | -1.65% | 6575 | 1,378,620 | 161,835,953 |
| 2024-12-25 | 117.2 | 118.58 | 119.42 | 115.76 | +1.14% | 7047 | 1,488,380 | 175,179,123 |
| 2024-12-24 | 116.62 | 117.24 | 118.28 | 112.62 | +0.53% | 10869 | 2,456,680 | 284,735,668 |
| 2024-12-23 | 116.5 | 116.62 | 117.5 | 113.7 | +2.12% | 13454 | 2,074,420 | 240,293,478 |
| 2024-12-20 | 106 | 114.2 | 115.3 | 105.38 | +7.70% | 12132 | 2,612,350 | 292,731,814 |
| 2024-12-19 | 102.5 | 106.04 | 106.5 | 102.02 | +3.45% | 4895 | 1,047,800 | 109,057,911 |
| 2024-12-18 | 101 | 102.5 | 103.98 | 100.6 | +1.51% | 3989 | 827,210 | 84,035,837 |
| 2024-12-17 | 101 | 100.98 | 102.64 | 100.5 | +0.10% | 4324 | 694,630 | 70,500,940 |
| 2024-12-16 | 104 | 100.88 | 104.5 | 100.56 | -3.02% | 7309 | 1,293,280 | 131,882,817 |
| 2024-12-13 | 105 | 104.02 | 105.54 | 103.2 | -1.12% | 3937 | 838,180 | 87,506,664 |
| 2024-12-12 | 106.38 | 105.2 | 107.38 | 105 | -1.11% | 4817 | 613,510 | 65,074,534 |
| 2024-12-11 | 106.12 | 106.38 | 106.6 | 105.5 | -0.02% | 2926 | 619,470 | 65,720,087 |
| 2024-12-10 | 108.1 | 106.4 | 108.4 | 106 | -1.50% | 2908 | 382,380 | 40,793,146 |
| 2024-12-09 | 107.4 | 108.02 | 109.48 | 107.32 | +1.26% | 3881 | 532,410 | 57,677,707 |
| 2024-12-06 | 108 | 106.68 | 108.5 | 106.52 | -1.20% | 3791 | 494,460 | 53,058,291 |
| 2024-12-05 | 106.12 | 107.98 | 108.7 | 105 | +1.79% | 6116 | 835,920 | 89,254,483 |
| 2024-12-04 | 108.5 | 106.08 | 110 | 106.06 | -1.96% | 6320 | 1,244,940 | 134,463,326 |
| 2024-12-03 | 111.7 | 108.2 | 115.68 | 108.1 | -3.12% | 14717 | 3,614,090 | 402,255,560 |
| 2024-12-02 | 111.5 | 111.68 | 113.72 | 110.66 | +0.52% | 4552 | 737,410 | 82,463,261 |
| 2024-11-29 | 112.7 | 111.1 | 112.7 | 110.42 | -0.23% | 4201 | 685,650 | 76,317,583 |
| 2024-11-28 | 114.26 | 111.36 | 114.58 | 109.62 | -2.47% | 5633 | 1,113,660 | 124,358,464 |
| 2024-11-27 | 111 | 114.18 | 114.8 | 105 | +2.07% | 11130 | 2,432,880 | 267,950,676 |
| 2024-11-26 | 119.96 | 111.86 | 119.96 | 111.22 | -5.87% | 16330 | 2,815,150 | 321,627,283 |
| 2024-11-25 | 120.46 | 118.84 | 121.68 | 118.52 | -0.97% | 6932 | 2,014,750 | 241,277,176 |
| 2024-11-22 | 121.96 | 120 | 121.96 | 120 | -1.32% | 2966 | 355,170 | 42,772,107 |
| 2024-11-21 | 120.28 | 121.6 | 122.2 | 120 | +0.58% | 7741 | 1,108,620 | 133,510,481 |
| 2024-11-20 | 121.82 | 120.9 | 123.74 | 120.3 | -0.62% | 3534 | 581,130 | 70,665,663 |
| 2024-11-19 | 127.5 | 121.66 | 127.5 | 120.8 | -3.67% | 6495 | 1,166,520 | 143,595,532 |
| 2024-11-18 | 126 | 126.3 | 127.44 | 124 | -0.89% | 5840 | 1,013,270 | 127,659,952 |
| 2024-11-15 | 127.24 | 127.44 | 127.92 | 126.04 | +0.19% | 4490 | 721,370 | 91,528,748 |
| 2024-11-14 | 132.94 | 127.2 | 133.54 | 126.06 | -2.78% | 32964 | 3,277,180 | 423,176,277 |
| 2024-11-13 | 130 | 130.84 | 133.04 | 129.52 | +1.10% | 7487 | 1,582,250 | 207,943,487 |
| 2024-11-12 | 131.7 | 129.42 | 132.8 | 128.2 | -1.66% | 16132 | 1,389,640 | 181,632,853 |
| 2024-11-11 | 124 | 131.6 | 131.98 | 122 | +7.01% | 17536 | 2,397,000 | 304,623,301 |
| 2024-11-08 | 123.48 | 122.98 | 123.5 | 121.62 | +0.62% | 6322 | 789,100 | 96,799,661 |
| 2024-11-07 | 122.12 | 122.22 | 122.88 | 120 | +0.18% | 5676 | 673,220 | 81,726,168 |
| 2024-11-06 | 123 | 122 | 125 | 121.52 | +0.39% | 4438 | 766,520 | 94,227,325 |
| 2024-11-05 | 123.02 | 121.52 | 123.3 | 120.62 | +0.95% | 3803 | 696,480 | 84,982,858 |
| 2024-11-02 | 120.3 | 120.38 | 122.2 | 119.8 | +0.60% | 2948 | 619,770 | 74,814,539 |
| 2024-11-01 | 120.14 | 119.66 | 121.24 | 119 | -0.32% | 5764 | 1,775,290 | 212,601,512 |
| 2024-10-31 | 120.02 | 120.04 | 120.86 | 120 | +0.03% | 5538 | 1,654,230 | 198,661,655 |
| 2024-10-30 | 122 | 120 | 124.5 | 120 | -1.86% | 4624 | 847,720 | 103,194,247 |
| 2024-10-29 | 121 | 122.28 | 123 | 120.3 | +1.06% | 10193 | 1,062,140 | 128,932,196 |
| 2024-10-28 | 124.1 | 121 | 124.12 | 120.18 | -2.80% | 13237 | 1,906,160 | 231,981,904 |
| 2024-10-25 | 128.5 | 124.48 | 128.98 | 124 | -2.46% | 10171 | 1,609,250 | 204,481,708 |
| 2024-10-24 | 128.94 | 127.62 | 128.94 | 127.44 | +0.06% | 10941 | 841,430 | 107,940,016 |
| 2024-10-23 | 129 | 127.54 | 130.7 | 127.2 | -1.19% | 7685 | 1,422,690 | 183,048,594 |
| 2024-10-22 | 133.04 | 129.08 | 133.8 | 129.04 | -0.74% | 10871 | 1,698,930 | 223,088,955 |
| 2024-10-21 | 125.98 | 130.04 | 132.42 | 125.5 | +2.47% | 18215 | 3,156,040 | 409,347,882 |
| 2024-10-18 | 127.5 | 126.9 | 128.56 | 123.5 | -0.80% | 37392 | 4,215,580 | 530,625,423 |
| 2024-10-17 | 129.92 | 127.92 | 136.02 | 127.5 | -1.54% | 44357 | 9,666,310 | 1,276,008,107 |
| 2024-10-16 | 131.7 | 129.92 | 132 | 129.9 | -1.46% | 8056 | 931,290 | 121,966,471 |
| 2024-10-15 | 132.5 | 131.84 | 132.6 | 130.66 | -0.59% | 6000 | 1,029,290 | 135,518,034 |
| 2024-10-14 | 134 | 132.62 | 134 | 130.62 | -1.50% | 7056 | 1,346,300 | 177,585,169 |
| 2024-10-11 | 131.98 | 134.64 | 134.96 | 129.5 | +1.85% | 14196 | 2,666,010 | 352,175,435 |
| 2024-10-10 | 133 | 132.2 | 133.5 | 131.7 | -0.59% | 4510 | 621,220 | 82,293,766 |
| 2024-10-09 | 133.34 | 132.98 | 134.88 | 132.32 | -0.84% | 5947 | 1,010,580 | 134,450,306 |
| 2024-10-08 | 137.04 | 134.1 | 137.04 | 132.76 | -1.92% | 12059 | 1,886,160 | 252,496,154 |
| 2024-10-07 | 136.14 | 136.72 | 138.9 | 136 | -0.61% | 4080 | 461,270 | 63,237,124 |
| 2024-10-04 | 138.3 | 137.56 | 139 | 136.74 | -0.69% | 4440 | 426,080 | 58,745,863 |
| 2024-10-03 | 136.64 | 138.52 | 138.52 | 136.26 | +1.01% | 4688 | 610,790 | 83,806,143 |
| 2024-10-02 | 138 | 137.14 | 140.34 | 136.5 | -0.62% | 5511 | 629,190 | 87,048,200 |
| 2024-10-01 | 139.22 | 138 | 139.76 | 137 | -0.81% | 5495 | 575,270 | 79,644,609 |
| 2024-09-30 | 140.8 | 139.12 | 142.5 | 139.12 | -1.15% | 3562 | 559,270 | 78,581,166 |
| 2024-09-27 | 139.5 | 140.74 | 142.34 | 139 | +1.06% | 7463 | 1,026,240 | 144,348,860 |
| 2024-09-26 | 139.44 | 139.26 | 139.44 | 138 | +0.24% | 2448 | 525,980 | 73,014,372 |
| 2024-09-25 | 140.3 | 138.92 | 141.52 | 137.68 | -0.90% | 5098 | 781,540 | 109,461,308 |
| 2024-09-24 | 140.58 | 140.18 | 141.88 | 138.52 | -0.01% | 4798 | 977,470 | 137,252,877 |
| 2024-09-23 | 135.02 | 140.2 | 141 | 135.02 | +0.86% | 7482 | 1,675,210 | 232,615,448 |
| 2024-09-20 | 140.5 | 139 | 141.6 | 138.4 | -1.04% | 8021 | 1,672,190 | 233,933,672 |
| 2024-09-19 | 140.32 | 140.46 | 141.44 | 139.32 | +0.75% | 6321 | 868,300 | 121,957,558 |
| 2024-09-18 | 143.4 | 139.42 | 143.84 | 139 | -2.71% | 12834 | 950,450 | 134,570,186 |
| 2024-09-17 | 144.74 | 143.3 | 145.46 | 141.8 | -1.17% | 15691 | 1,104,200 | 158,127,178 |
| 2024-09-16 | 143.24 | 145 | 146.24 | 141.58 | +1.36% | 9481 | 1,491,380 | 214,824,495 |
| 2024-09-13 | 141.14 | 143.06 | 145.04 | 140 | +1.16% | 7421 | 975,660 | 138,666,269 |
| 2024-09-12 | 143.72 | 141.42 | 144.1 | 140.8 | -1.60% | 3576 | 522,170 | 74,159,213 |
| 2024-09-11 | 148.3 | 143.72 | 148.64 | 142.88 | -2.43% | 3365 | 498,190 | 72,576,334 |
| 2024-09-10 | 148.3 | 147.3 | 150 | 145 | -0.67% | 5829 | 839,340 | 123,891,456 |
| 2024-09-09 | 143.2 | 148.3 | 148.9 | 143.2 | +5.01% | 19659 | 1,581,790 | 230,316,754 |
| 2024-09-06 | 140.12 | 141.22 | 142.5 | 139.5 | +0.68% | 2946 | 441,020 | 62,060,083 |
| 2024-09-05 | 144 | 140.26 | 145 | 140.1 | -1.92% | 4594 | 766,530 | 109,466,877 |
| 2024-09-04 | 142.4 | 143 | 143.98 | 139.9 | 0.00% | 5979 | 946,590 | 134,094,232 |
| 2024-09-03 | 137.12 | 143 | 143 | 135.42 | +5.18% | 28651 | 2,425,740 | 338,087,220 |
| 2024-09-02 | 147.02 | 135.96 | 147.8 | 131.4 | -7.84% | 23038 | 3,512,300 | 481,180,707 |
| 2024-08-30 | 148.18 | 147.52 | 149.58 | 145.14 | -0.74% | 7321 | 1,093,490 | 161,302,003 |
| 2024-08-29 | 151.3 | 148.62 | 151.88 | 146.44 | -1.90% | 3866 | 582,550 | 86,620,896 |
| 2024-08-28 | 144.9 | 151.5 | 152.72 | 143.78 | +4.55% | 8945 | 1,423,490 | 210,851,804 |
| 2024-08-27 | 148.98 | 144.9 | 148.98 | 144.44 | -2.29% | 5325 | 505,350 | 73,900,385 |
| 2024-08-26 | 147.2 | 148.3 | 150.14 | 146.32 | +1.53% | 11468 | 1,128,740 | 167,432,691 |
| 2024-08-23 | 146.5 | 146.06 | 148.3 | 140.14 | -1.00% | 17568 | 1,076,960 | 154,701,746 |
| 2024-08-22 | 150 | 147.54 | 151.84 | 145.14 | -1.64% | 7650 | 873,980 | 129,290,151 |
| 2024-08-21 | 148.92 | 150 | 150.48 | 147.02 | +0.73% | 7589 | 518,790 | 77,263,076 |
| 2024-08-20 | 150.02 | 148.92 | 152.04 | 147.5 | -0.73% | 10279 | 906,820 | 135,674,994 |
| 2024-08-19 | 151 | 150.02 | 152.6 | 143.5 | -0.73% | 9378 | 1,199,220 | 178,771,350 |
| 2024-08-16 | 154.02 | 151.12 | 154.86 | 150.26 | -1.91% | 5432 | 758,140 | 115,464,671 |
| 2024-08-15 | 157.5 | 154.06 | 159.32 | 153.8 | +0.27% | 14525 | 2,707,310 | 423,915,478 |
| 2024-08-14 | 158.9 | 153.64 | 159.68 | 152.76 | -2.62% | 10446 | 1,600,840 | 250,720,996 |
| 2024-08-13 | 154.3 | 157.78 | 158.96 | 153.66 | +2.65% | 18690 | 2,147,840 | 336,098,155 |
| 2024-08-12 | 152.46 | 153.7 | 154.96 | 148.56 | +0.64% | 29470 | 2,269,870 | 344,191,145 |
| 2024-08-09 | 152.72 | 152.72 | 156.46 | 151.12 | -0.82% | 18112 | 3,191,900 | 489,934,583 |
| 2024-08-08 | 146.38 | 153.98 | 157.48 | 145.08 | +5.38% | 60152 | 8,771,730 | 1,346,399,007 |
| 2024-08-07 | 144 | 146.12 | 146.52 | 140.02 | +1.33% | 10834 | 1,132,980 | 163,489,569 |
| 2024-08-06 | 141.44 | 144.2 | 145 | 141.44 | +2.23% | 19236 | 913,470 | 131,301,906 |
| 2024-08-05 | 144 | 141.06 | 144.02 | 138.1 | -3.17% | 10060 | 1,688,010 | 237,538,784 |
| 2024-08-02 | 142.52 | 145.68 | 148.58 | 142.5 | +2.22% | 11902 | 2,442,800 | 355,502,981 |
| 2024-08-01 | 145.3 | 142.52 | 146.98 | 142.26 | -1.85% | 5231 | 716,770 | 103,769,953 |
| 2024-07-31 | 141.2 | 145.2 | 145.7 | 141.2 | +2.91% | 4712 | 734,180 | 105,212,560 |
| 2024-07-30 | 140.1 | 141.1 | 142.68 | 140.1 | +0.57% | 3521 | 517,860 | 73,237,846 |
| 2024-07-29 | 138.68 | 140.3 | 143.8 | 136.52 | +0.66% | 11025 | 1,456,090 | 204,359,967 |
| 2024-07-26 | 142.86 | 139.38 | 145.6 | 137 | -2.44% | 13473 | 1,804,790 | 255,540,299 |
| 2024-07-25 | 145.3 | 142.86 | 146 | 142.7 | -1.71% | 6282 | 639,910 | 92,269,951 |
| 2024-07-24 | 146.58 | 145.34 | 147.08 | 145.12 | -1.34% | 9758 | 866,950 | 126,428,392 |
| 2024-07-23 | 147.5 | 147.32 | 147.7 | 144.48 | -0.19% | 3603 | 605,160 | 88,599,720 |
| 2024-07-22 | 148.02 | 147.6 | 149 | 145.8 | +1.61% | 7650 | 960,310 | 141,670,823 |
| 2024-07-19 | 146.68 | 145.26 | 148.26 | 145 | -0.97% | 6505 | 1,344,390 | 197,341,600 |
| 2024-07-18 | 141.98 | 146.68 | 146.68 | 138.7 | +4.06% | 19042 | 1,822,980 | 262,748,692 |
| 2024-07-17 | 141.98 | 140.96 | 143.54 | 140 | -0.41% | 3369 | 402,590 | 57,006,869 |
| 2024-07-16 | 138.1 | 141.54 | 141.92 | 134.8 | +2.49% | 9053 | 1,092,700 | 151,857,275 |
| 2024-07-15 | 139.74 | 138.1 | 140.38 | 137.9 | -1.17% | 3873 | 597,430 | 82,883,632 |
| 2024-07-12 | 141.96 | 139.74 | 141.96 | 137.36 | -0.89% | 3524 | 510,130 | 70,944,641 |
| 2024-07-11 | 136.2 | 141 | 141.2 | 135 | +5.08% | 6959 | 1,310,670 | 182,126,728 |
| 2024-07-10 | 137.34 | 134.18 | 138.14 | 132.26 | -1.96% | 11989 | 2,221,990 | 299,663,966 |
| 2024-07-09 | 144.56 | 136.86 | 146.6 | 136.8 | -5.22% | 10439 | 1,762,300 | 247,032,048 |
| 2024-07-08 | 145 | 144.4 | 146.78 | 142.7 | -1.11% | 5131 | 962,100 | 138,531,548 |
| 2024-07-05 | 145 | 146.02 | 146.76 | 143.1 | +0.29% | 5337 | 1,023,260 | 148,190,336 |
| 2024-07-04 | 148.26 | 145.6 | 149.88 | 144 | -1.54% | 8336 | 1,698,800 | 249,331,131 |
| 2024-07-03 | 149.72 | 147.88 | 153.26 | 147.88 | -1.81% | 13049 | 2,981,380 | 452,060,421 |
| 2024-07-02 | 146.5 | 150.6 | 151.46 | 146 | +3.15% | 12725 | 2,542,960 | 380,233,258 |
| 2024-07-01 | 144.8 | 146 | 146.98 | 144 | +0.83% | 8573 | 1,429,720 | 208,167,519 |
| 2024-06-28 | 142.5 | 144.8 | 145.28 | 141.56 | +1.57% | 13880 | 3,085,410 | 443,527,103 |
| 2024-06-27 | 151.88 | 142.56 | 152.32 | 142.14 | -6.14% | 65914 | 14,637,630 | 2,138,636,242 |
| 2024-06-26 | 153.5 | 151.88 | 153.96 | 150.82 | -0.54% | 14377 | 2,101,210 | 319,906,516 |
| 2024-06-25 | 155.1 | 152.7 | 155.52 | 150.6 | -1.56% | 25859 | 4,198,750 | 639,072,385 |
| 2024-06-24 | 162.02 | 155.12 | 162.68 | 155.1 | -4.25% | 33826 | 3,379,540 | 532,685,965 |
| 2024-06-21 | 164 | 162 | 164 | 160.06 | -0.86% | 6922 | 914,360 | 147,971,579 |
| 2024-06-20 | 159.2 | 163.4 | 163.98 | 156.68 | +2.64% | 8635 | 1,727,540 | 277,567,224 |
| 2024-06-19 | 163 | 159.2 | 165 | 156.12 | -2.55% | 22985 | 3,560,110 | 569,802,811 |
| 2024-06-18 | 168 | 163.36 | 168.9 | 162.5 | -2.92% | 14893 | 2,445,630 | 403,396,315 |
| 2024-06-17 | 170.5 | 168.28 | 173 | 166.7 | -1.87% | 26811 | 2,564,460 | 434,900,817 |
| 2024-06-14 | 171 | 171.48 | 172.78 | 169.18 | +0.29% | 8174 | 1,845,670 | 316,105,102 |
| 2024-06-13 | 165 | 170.98 | 173.66 | 162.04 | +0.36% | 27436 | 2,905,950 | 494,619,341 |
| 2024-06-11 | 171.52 | 170.36 | 172.9 | 168.56 | -0.98% | 8895 | 1,826,240 | 311,177,874 |
| 2024-06-10 | 175.42 | 172.04 | 176.66 | 169 | -1.39% | 10444 | 2,232,530 | 386,032,597 |
| 2024-06-07 | 172.48 | 174.46 | 175.5 | 170.7 | +1.57% | 10097 | 2,479,680 | 430,383,596 |
| 2024-06-06 | 170.3 | 171.76 | 172.24 | 168.74 | +0.73% | 6354 | 951,560 | 162,818,690 |
| 2024-06-05 | 173.5 | 170.52 | 174.48 | 169.02 | -1.72% | 10451 | 2,328,320 | 401,337,533 |
| 2024-06-04 | 168.5 | 173.5 | 174 | 166.22 | +2.67% | 16724 | 3,514,590 | 602,302,643 |
| 2024-06-03 | 165.18 | 168.98 | 169.9 | 160.2 | +3.02% | 17388 | 3,224,900 | 530,166,184 |
| 2024-05-31 | 170 | 164.02 | 172 | 162 | -3.69% | 17470 | 3,181,080 | 533,419,317 |
| 2024-05-30 | 173 | 170.3 | 175.8 | 169.7 | -1.52% | 11433 | 1,704,870 | 294,316,908 |
| 2024-05-29 | 173 | 172.92 | 174.22 | 169.02 | +0.06% | 10901 | 1,767,900 | 302,725,473 |
| 2024-05-28 | 171.5 | 172.82 | 177 | 169.1 | +0.71% | 17425 | 4,457,620 | 779,377,541 |
| 2024-05-27 | 170.1 | 171.6 | 174 | 168.08 | +0.44% | 15674 | 3,679,820 | 628,748,384 |
| 2024-05-24 | 177.3 | 170.84 | 177.36 | 170.3 | -3.21% | 19196 | 3,592,220 | 620,754,013 |
| 2024-05-23 | 180 | 176.5 | 180.42 | 176 | -1.97% | 13907 | 2,215,360 | 393,592,097 |
| 2024-05-22 | 183.5 | 180.04 | 185.5 | 179.52 | -1.85% | 15800 | 3,328,640 | 604,122,650 |
| 2024-05-21 | 182.44 | 183.44 | 183.46 | 178.26 | -0.29% | 11990 | 2,733,360 | 494,883,038 |
| 2024-05-20 | 183 | 183.98 | 184.4 | 180 | +1.01% | 16758 | 3,183,290 | 580,826,227 |
| 2024-05-17 | 187 | 182.14 | 187 | 177.68 | -2.26% | 40501 | 9,361,740 | 1,692,523,094 |
| 2024-05-16 | 191.84 | 186.36 | 192.44 | 184.56 | -0.57% | 40777 | 10,098,310 | 1,899,490,890 |
| 2024-05-15 | 187 | 187.42 | 187.48 | 185.2 | +0.99% | 11888 | 2,581,440 | 482,278,128 |
| 2024-05-14 | 188 | 185.58 | 189.26 | 183.18 | -1.50% | 32344 | 5,490,770 | 1,027,031,990 |
| 2024-05-13 | 189 | 188.4 | 190 | 186.2 | +1.46% | 15603 | 3,088,010 | 581,169,715 |
| 2024-05-10 | 184 | 185.68 | 187 | 183.3 | +1.40% | 9573 | 1,850,840 | 343,101,531 |
| 2024-05-08 | 183.5 | 183.12 | 184.4 | 180.96 | +0.55% | 14625 | 2,520,740 | 461,226,400 |
| 2024-05-07 | 182.1 | 182.12 | 184.44 | 180.5 | -0.09% | 12250 | 1,613,680 | 294,643,241 |
| 2024-05-06 | 179.88 | 182.28 | 186.3 | 179.02 | +2.40% | 40631 | 7,279,540 | 1,337,583,404 |
| 2024-05-03 | 179.8 | 178 | 180.14 | 176.22 | -0.59% | 8726 | 1,353,070 | 240,195,659 |
| 2024-05-02 | 180.9 | 179.06 | 184 | 175.6 | -0.65% | 26395 | 4,680,300 | 838,700,049 |
| 2024-04-30 | 180.5 | 180.24 | 185.4 | 179.1 | +0.63% | 43618 | 9,085,740 | 1,653,312,383 |
| 2024-04-29 | 172 | 179.12 | 179.78 | 171.12 | +4.63% | 73820 | 7,546,390 | 1,332,390,166 |
| 2024-04-27 | 165.78 | 171.2 | 172.12 | 165.58 | +3.57% | 21618 | 4,419,240 | 743,490,709 |
| 2024-04-26 | 162.32 | 165.3 | 165.6 | 162.04 | +1.87% | 7538 | 1,386,990 | 227,961,940 |
| 2024-04-25 | 163 | 162.26 | 163.7 | 161.6 | -0.47% | 2629 | 460,670 | 74,817,201 |
| 2024-04-24 | 162 | 163.02 | 163.44 | 157.3 | +0.80% | 5512 | 1,101,840 | 177,786,190 |
| 2024-04-23 | 164.5 | 161.72 | 164.64 | 161.04 | -1.39% | 4078 | 831,130 | 135,366,950 |
| 2024-04-22 | 163.5 | 164 | 164.46 | 162.04 | +1.25% | 4783 | 1,090,540 | 178,272,586 |
| 2024-04-19 | 163.5 | 161.98 | 163.88 | 161.62 | -0.91% | 5476 | 894,910 | 145,384,857 |
| 2024-04-18 | 164 | 163.46 | 164.3 | 162.02 | -0.38% | 4888 | 971,230 | 158,386,336 |
| 2024-04-17 | 165.48 | 164.08 | 165.84 | 163.46 | -0.67% | 4979 | 707,410 | 116,222,193 |
| 2024-04-16 | 167.1 | 165.18 | 167.1 | 163.56 | -0.80% | 8495 | 1,856,910 | 305,513,506 |
| 2024-04-15 | 165.3 | 166.52 | 169.4 | 164.88 | +0.87% | 14923 | 2,992,380 | 499,638,846 |
| 2024-04-12 | 164 | 165.08 | 166.82 | 163.26 | +0.73% | 8525 | 1,545,520 | 255,422,593 |
| 2024-04-11 | 164.96 | 163.88 | 165.56 | 163.02 | +0.04% | 4973 | 670,930 | 110,238,915 |
| 2024-04-10 | 164.18 | 163.82 | 165.28 | 162.52 | -0.21% | 5546 | 1,094,580 | 179,079,990 |
| 2024-04-09 | 165 | 164.16 | 169.36 | 155 | -0.11% | 22448 | 4,956,480 | 821,396,632 |
| 2024-04-08 | 163.3 | 164.34 | 165.22 | 163.06 | +0.64% | 5115 | 811,700 | 133,347,071 |
| 2024-04-05 | 164.8 | 163.3 | 165 | 162.5 | -0.73% | 5215 | 633,280 | 103,576,430 |
| 2024-04-04 | 164.28 | 164.5 | 165.74 | 163.58 | +0.12% | 5003 | 919,790 | 151,633,912 |
| 2024-04-03 | 165 | 164.3 | 165.1 | 163.02 | -0.41% | 5852 | 999,270 | 164,084,504 |
| 2024-04-02 | 166 | 164.98 | 166 | 164.1 | -0.29% | 6708 | 1,202,130 | 198,152,501 |
| 2024-04-01 | 165.28 | 165.46 | 167.38 | 162.12 | -0.49% | 14489 | 3,042,260 | 502,780,003 |
| 2024-03-29 | 162.76 | 166.28 | 166.48 | 161.04 | +2.67% | 9380 | 1,631,700 | 267,770,475 |
| 2024-03-28 | 165 | 161.96 | 165 | 161.1 | -1.58% | 9105 | 1,285,230 | 208,721,569 |
| 2024-03-27 | 168.2 | 164.56 | 169.68 | 163.08 | -1.87% | 18866 | 3,475,250 | 576,264,725 |
| 2024-03-26 | 159.98 | 167.7 | 168 | 159.36 | +5.23% | 34156 | 6,898,180 | 1,137,300,311 |
| 2024-03-25 | 155.28 | 159.36 | 159.96 | 155.28 | +2.67% | 6905 | 1,118,110 | 176,917,850 |
| 2024-03-22 | 160.98 | 155.22 | 161 | 155.1 | -3.07% | 8115 | 1,334,970 | 210,128,391 |
| 2024-03-21 | 157 | 160.14 | 160.8 | 156.58 | +2.05% | 11432 | 1,804,980 | 287,199,199 |
| 2024-03-20 | 157 | 156.92 | 158.98 | 154.58 | +0.27% | 10360 | 1,883,930 | 296,178,175 |
| 2024-03-19 | 157.52 | 156.5 | 157.96 | 155.68 | -0.23% | 7748 | 1,258,390 | 196,974,676 |
| 2024-03-18 | 154.4 | 156.86 | 158.3 | 152.24 | +1.92% | 13927 | 2,622,830 | 408,295,227 |
| 2024-03-15 | 155.14 | 153.9 | 156.38 | 153.3 | -0.65% | 8474 | 1,252,310 | 193,775,258 |
| 2024-03-14 | 157 | 154.9 | 157 | 154.5 | -1.34% | 9158 | 1,331,790 | 206,836,429 |
| 2024-03-13 | 158.02 | 157 | 158.76 | 156.24 | -0.65% | 6003 | 785,950 | 123,815,838 |
| 2024-03-12 | 158.78 | 158.02 | 159.26 | 157.6 | -0.48% | 5814 | 841,250 | 133,106,733 |
| 2024-03-11 | 159.18 | 158.78 | 160.9 | 158.6 | +0.04% | 6252 | 1,052,270 | 167,720,047 |
| 2024-03-07 | 159.2 | 158.72 | 160.28 | 158.2 | -0.16% | 5864 | 945,340 | 150,211,630 |
| 2024-03-06 | 160.5 | 158.98 | 160.5 | 158 | -0.43% | 9752 | 1,483,620 | 235,735,688 |
| 2024-03-05 | 161 | 159.66 | 161.18 | 158.22 | -0.73% | 11333 | 1,968,280 | 314,627,215 |
| 2024-03-04 | 161.18 | 160.84 | 162.48 | 160.04 | -0.21% | 9922 | 2,005,140 | 323,305,846 |
| 2024-03-01 | 163.6 | 161.18 | 164 | 160.02 | -1.46% | 9173 | 1,388,350 | 225,004,644 |
| 2024-02-29 | 164 | 163.56 | 164.8 | 162.1 | -0.09% | 7688 | 1,593,360 | 260,847,405 |
| 2024-02-28 | 161.86 | 163.7 | 164.98 | 160.56 | +1.48% | 11127 | 2,127,260 | 347,341,282 |
| 2024-02-27 | 162.98 | 161.32 | 163.6 | 160.26 | -0.60% | 5827 | 981,900 | 158,656,748 |
| 2024-02-26 | 159.44 | 162.3 | 162.48 | 159.24 | +3.97% | 10358 | 1,921,070 | 309,041,068 |
| 2024-02-22 | 157.2 | 156.1 | 161.26 | 154.28 | -0.37% | 13464 | 2,882,740 | 455,681,719 |
| 2024-02-21 | 160.5 | 156.68 | 160.5 | 153.44 | -2.37% | 16808 | 3,003,920 | 471,033,315 |
| 2024-02-20 | 168.6 | 160.48 | 169.5 | 158 | -4.75% | 18561 | 3,333,070 | 544,766,156 |
| 2024-02-19 | 167.9 | 168.48 | 172.1 | 165.36 | +0.72% | 12786 | 2,468,650 | 418,517,703 |
| 2024-02-16 | 171.34 | 167.28 | 172.3 | 166.14 | -2.36% | 19294 | 3,647,130 | 616,371,300 |
| 2024-02-15 | 177.96 | 171.32 | 178.7 | 170 | -1.90% | 45752 | 10,535,490 | 1,848,901,548 |
| 2024-02-14 | 175 | 174.64 | 175.8 | 171.84 | +0.20% | 17932 | 3,904,530 | 679,036,072 |
| 2024-02-13 | 174 | 174.3 | 175.92 | 170.6 | +0.75% | 41819 | 9,665,910 | 1,677,682,945 |
| 2024-02-12 | 164.12 | 173 | 173.74 | 163.76 | +5.89% | 37935 | 8,624,800 | 1,460,752,227 |
| 2024-02-09 | 163.5 | 163.38 | 164.66 | 163.04 | -0.23% | 4351 | 893,260 | 146,250,745 |
| 2024-02-08 | 166.12 | 163.76 | 166.96 | 163.12 | -1.36% | 7963 | 1,620,530 | 266,760,865 |
| 2024-02-07 | 165.5 | 166.02 | 167.44 | 164.6 | +0.53% | 11686 | 2,733,920 | 454,205,316 |
| 2024-02-06 | 164.8 | 165.14 | 165.82 | 164 | -0.02% | 5210 | 1,038,760 | 171,280,169 |
| 2024-02-05 | 163.4 | 165.18 | 167.5 | 162.92 | +1.59% | 10366 | 2,314,270 | 381,441,175 |
| 2024-02-02 | 164.4 | 162.6 | 164.58 | 161.04 | -0.87% | 5859 | 1,042,670 | 169,808,547 |
| 2024-02-01 | 165.12 | 164.02 | 166.88 | 163.5 | -0.53% | 7842 | 1,787,730 | 295,632,297 |
| 2024-01-31 | 164.18 | 164.9 | 166.74 | 163.2 | +0.65% | 9905 | 2,043,560 | 337,186,362 |
| 2024-01-30 | 164.6 | 163.84 | 164.6 | 163.14 | -0.26% | 5492 | 1,009,200 | 165,182,980 |
| 2024-01-29 | 164.18 | 164.26 | 166 | 163.7 | +0.45% | 6452 | 1,275,320 | 209,909,341 |
| 2024-01-26 | 163.08 | 163.52 | 164.7 | 162.1 | +0.16% | 7054 | 1,529,010 | 250,068,409 |
| 2024-01-25 | 165 | 163.26 | 165.36 | 162.04 | -0.41% | 6306 | 1,395,460 | 228,446,901 |
| 2024-01-24 | 167 | 163.94 | 167.06 | 162.64 | -1.55% | 8098 | 1,894,970 | 311,663,674 |
| 2024-01-23 | 164.5 | 166.52 | 167.28 | 164.5 | +1.25% | 11241 | 2,318,340 | 384,888,653 |
| 2024-01-22 | 163.84 | 164.46 | 165.3 | 162 | +1.21% | 7885 | 1,421,920 | 233,401,150 |
| 2024-01-19 | 163.54 | 162.5 | 165.6 | 160.1 | -0.64% | 16304 | 3,067,270 | 498,916,485 |
| 2024-01-18 | 168.9 | 163.54 | 169.7 | 162.8 | -2.89% | 18331 | 3,175,980 | 527,749,882 |
| 2024-01-17 | 164.1 | 168.4 | 169.46 | 162.32 | +2.92% | 40562 | 9,356,070 | 1,558,072,096 |
| 2024-01-16 | 159.2 | 163.62 | 164.5 | 156.7 | +3.26% | 24276 | 5,938,170 | 957,683,261 |
| 2024-01-15 | 157.9 | 158.46 | 159.98 | 156.16 | +0.78% | 8155 | 1,500,320 | 236,425,050 |
| 2024-01-12 | 157.78 | 157.24 | 160 | 156.02 | +0.06% | 13950 | 3,024,100 | 477,450,414 |
| 2024-01-11 | 159.4 | 157.14 | 159.4 | 155.02 | -0.48% | 9765 | 1,638,670 | 257,789,678 |
| 2024-01-10 | 160 | 157.9 | 162.14 | 154.6 | +0.57% | 29331 | 6,268,390 | 1,002,558,150 |
| 2024-01-09 | 154.98 | 157 | 157.48 | 152.8 | +1.59% | 17666 | 3,461,670 | 536,889,042 |
| 2024-01-08 | 147.14 | 154.54 | 159 | 147 | +5.22% | 26388 | 6,122,250 | 946,872,994 |
| 2024-01-05 | 148.1 | 146.88 | 148.3 | 145.62 | -0.80% | 2789 | 382,410 | 56,219,288 |
| 2024-01-04 | 148.84 | 148.06 | 150 | 146 | -0.04% | 4026 | 579,360 | 85,530,362 |
| 2024-01-03 | 145 | 148.12 | 149 | 141.22 | 0.00% | 5765 | 886,820 | 129,472,675 |