СПБ Биржа (Санкт-Петербургская биржа)
SPBE
207.4 ₽ -3.71% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 76.7 | 77.1 | 78.8 | 76.3 | +0.26% | 8233 | 1,230,810 | 95,451,363 |
| 2023-12-28 | 79.3 | 76.9 | 79.3 | 76.8 | -2.66% | 8673 | 1,249,657 | 97,135,452 |
| 2023-12-27 | 81 | 79 | 81.3 | 78.7 | -2.35% | 7302 | 1,550,178 | 123,470,355 |
| 2023-12-26 | 81.4 | 80.9 | 82.6 | 79.2 | +0.37% | 9206 | 1,754,608 | 141,514,092 |
| 2023-12-25 | 81.2 | 80.6 | 84.6 | 79.7 | +1.38% | 14594 | 3,236,183 | 264,477,017 |
| 2023-12-22 | 79.7 | 79.5 | 81.9 | 78.9 | +0.13% | 9750 | 1,282,043 | 102,682,413 |
| 2023-12-21 | 81.5 | 79.4 | 81.9 | 78.2 | -2.70% | 12951 | 1,482,327 | 118,203,319 |
| 2023-12-20 | 83.8 | 81.6 | 83.8 | 81.2 | -1.57% | 11804 | 1,464,321 | 120,227,254 |
| 2023-12-19 | 78.5 | 82.9 | 84.4 | 78.4 | +8.22% | 24770 | 4,675,643 | 382,576,657 |
| 2023-12-18 | 74.9 | 76.6 | 76.8 | 74.1 | +2.27% | 9145 | 1,412,112 | 106,960,899 |
| 2023-12-15 | 73.7 | 74.9 | 76.7 | 73 | +0.94% | 11653 | 1,117,786 | 83,170,375 |
| 2023-12-14 | 78 | 74.2 | 79.7 | 73.4 | -3.64% | 14979 | 1,940,637 | 147,484,000 |
| 2023-12-13 | 76.4 | 77 | 77 | 74 | +0.52% | 11705 | 1,506,629 | 113,881,116 |
| 2023-12-12 | 78.2 | 76.6 | 78.8 | 76.3 | -2.05% | 9164 | 932,483 | 72,064,371 |
| 2023-12-11 | 80.5 | 78.2 | 81.8 | 76.4 | -2.49% | 12765 | 1,360,296 | 107,215,398 |
| 2023-12-08 | 81.3 | 80.2 | 82.6 | 79 | -0.50% | 8170 | 948,222 | 76,053,635 |
| 2023-12-07 | 84 | 80.6 | 84 | 77.8 | -1.71% | 13320 | 1,619,317 | 129,428,835 |
| 2023-12-06 | 80 | 82 | 85.2 | 78.8 | +4.19% | 22990 | 4,668,081 | 385,168,294 |
| 2023-12-05 | 79.8 | 78.7 | 82.5 | 75.5 | -1.38% | 19951 | 3,209,310 | 250,855,603 |
| 2023-12-04 | 89.1 | 79.8 | 89.1 | 79 | -9.22% | 23606 | 3,919,098 | 326,810,246 |
| 2023-12-01 | 89.9 | 87.9 | 92 | 87 | -1.24% | 14692 | 1,599,761 | 142,319,035 |
| 2023-11-30 | 88.3 | 89 | 94.3 | 86.6 | +2.77% | 24282 | 5,319,042 | 481,329,746 |
| 2023-11-29 | 88.5 | 86.6 | 89.3 | 86.1 | -2.59% | 17354 | 2,067,484 | 180,423,365 |
| 2023-11-28 | 91.8 | 88.9 | 92.9 | 86 | -1.11% | 21170 | 4,256,650 | 381,418,571 |
| 2023-11-27 | 95.1 | 89.9 | 96 | 63.8 | -8.27% | 80551 | 21,145,472 | 1,819,992,800 |
| 2023-11-24 | 99.1 | 98 | 100.4 | 95 | -1.11% | 14995 | 1,685,563 | 164,444,816 |
| 2023-11-23 | 103.5 | 99.1 | 104.6 | 98.2 | -4.25% | 13924 | 2,112,330 | 212,391,904 |
| 2023-11-22 | 103.5 | 103.5 | 107.5 | 102.9 | -0.67% | 11441 | 1,452,997 | 151,547,495 |
| 2023-11-21 | 101.1 | 104.2 | 107.5 | 100.8 | +3.17% | 17790 | 2,915,496 | 302,926,620 |
| 2023-11-20 | 103 | 101 | 104 | 98.3 | -1.75% | 14069 | 1,742,709 | 175,646,138 |
| 2023-11-17 | 102.1 | 102.8 | 107.8 | 101.1 | -0.58% | 17247 | 3,018,927 | 313,767,200 |
| 2023-11-16 | 110.6 | 103.4 | 114.7 | 102.6 | -4.35% | 37036 | 8,016,251 | 876,194,156 |
| 2023-11-15 | 88 | 108.1 | 108.1 | 87.6 | +22.56% | 45537 | 13,323,994 | 1,372,692,281 |
| 2023-11-14 | 96.1 | 88.2 | 96.1 | 86.9 | -8.51% | 28546 | 5,062,857 | 456,460,281 |
| 2023-11-13 | 104 | 96.4 | 104.8 | 96 | -6.59% | 23544 | 3,656,037 | 365,750,802 |
| 2023-11-10 | 104.5 | 103.2 | 105.4 | 99.1 | -1.24% | 25615 | 5,144,927 | 525,489,160 |
| 2023-11-09 | 106.6 | 104.5 | 108.2 | 103.5 | -1.88% | 17653 | 3,644,731 | 386,196,907 |
| 2023-11-08 | 103.9 | 106.5 | 108.8 | 101.9 | +2.70% | 36097 | 8,556,275 | 900,998,025 |
| 2023-11-07 | 116.1 | 103.7 | 118.8 | 99.8 | -10.68% | 68754 | 13,111,363 | 1,428,330,479 |
| 2023-11-06 | 122.5 | 116.1 | 123.5 | 114.1 | -5.15% | 41091 | 7,408,032 | 872,721,474 |
| 2023-11-03 | 117.5 | 122.4 | 127.3 | 117.5 | -1.13% | 55567 | 11,811,884 | 1,452,076,592 |
| 2023-11-02 | 161 | 123.8 | 161.1 | 122.4 | -22.77% | 131784 | 28,189,568 | 3,817,603,594 |
| 2023-11-01 | 159 | 160.3 | 161 | 158.6 | +0.82% | 5281 | 574,085 | 92,036,979 |
| 2023-10-31 | 160 | 159 | 161.1 | 158.1 | -0.75% | 5709 | 515,800 | 82,157,144 |
| 2023-10-30 | 161 | 160.2 | 161.9 | 158.9 | -0.44% | 5002 | 450,009 | 72,173,719 |
| 2023-10-27 | 162 | 160.9 | 164.2 | 158.1 | -0.98% | 8782 | 877,227 | 141,466,791 |
| 2023-10-26 | 166.9 | 162.5 | 166.9 | 161.5 | -2.29% | 7392 | 599,991 | 98,227,216 |
| 2023-10-25 | 166.1 | 166.3 | 168.2 | 164.1 | +0.18% | 8949 | 684,623 | 113,965,404 |
| 2023-10-24 | 163.1 | 166 | 166 | 162 | +1.78% | 6307 | 601,926 | 98,647,567 |
| 2023-10-23 | 164 | 163.1 | 164.8 | 162.2 | -0.18% | 5326 | 405,867 | 66,265,344 |
| 2023-10-20 | 164.6 | 163.4 | 164.6 | 161.5 | -0.31% | 6744 | 531,266 | 86,545,554 |
| 2023-10-19 | 165.4 | 163.9 | 166.3 | 160.5 | -1.62% | 8465 | 808,062 | 132,622,125 |
| 2023-10-18 | 167.7 | 166.6 | 168.4 | 165.2 | -0.83% | 6681 | 582,490 | 97,040,042 |
| 2023-10-17 | 169.9 | 168 | 170 | 166 | -1.41% | 12296 | 953,031 | 160,164,646 |
| 2023-10-16 | 168.7 | 170.4 | 170.8 | 167.2 | +1.91% | 11122 | 919,056 | 155,368,816 |
| 2023-10-13 | 167.9 | 167.2 | 173 | 166.1 | 0.00% | 19497 | 2,430,305 | 411,795,543 |
| 2023-10-12 | 157.9 | 167.2 | 168.4 | 157.2 | +5.96% | 20621 | 2,664,297 | 438,010,692 |
| 2023-10-11 | 160.6 | 157.8 | 162 | 157.6 | -1.68% | 8251 | 618,870 | 99,018,167 |
| 2023-10-10 | 161.4 | 160.5 | 161.9 | 158.4 | -0.50% | 8733 | 603,472 | 96,460,631 |
| 2023-10-09 | 160 | 161.3 | 163.9 | 157.1 | +1.38% | 10130 | 810,184 | 129,200,550 |
| 2023-10-06 | 159.2 | 159.1 | 160.5 | 156.6 | +0.32% | 8456 | 484,335 | 76,571,040 |
| 2023-10-05 | 161.9 | 158.6 | 162.5 | 157.6 | -1.18% | 7479 | 615,822 | 97,904,103 |
| 2023-10-04 | 160.7 | 160.5 | 162.1 | 159.5 | -0.43% | 8333 | 531,637 | 85,269,209 |
| 2023-10-03 | 161.7 | 161.2 | 163.3 | 159.2 | -0.25% | 6915 | 474,768 | 76,133,925 |
| 2023-10-02 | 164.9 | 161.6 | 165.3 | 160.5 | -1.58% | 9322 | 573,679 | 93,552,382 |
| 2023-09-29 | 166.2 | 164.2 | 166.5 | 163.7 | -0.91% | 9720 | 566,343 | 93,393,912 |
| 2023-09-28 | 166.5 | 165.7 | 169 | 164 | -0.18% | 10490 | 742,421 | 123,652,814 |
| 2023-09-27 | 164.8 | 166 | 167 | 163 | +1.22% | 10552 | 973,060 | 160,154,412 |
| 2023-09-26 | 163.7 | 164 | 165 | 161.3 | +0.06% | 5896 | 461,652 | 75,383,011 |
| 2023-09-25 | 165 | 163.9 | 165 | 162.1 | -0.36% | 5914 | 421,503 | 68,850,075 |
| 2023-09-22 | 159.5 | 164.5 | 166 | 157 | +3.13% | 9035 | 911,817 | 147,359,540 |
| 2023-09-21 | 164.4 | 159.5 | 164.4 | 158.4 | -2.74% | 11033 | 1,041,481 | 167,162,939 |
| 2023-09-20 | 167.4 | 164 | 167.8 | 156.3 | -1.86% | 17128 | 2,118,949 | 343,749,707 |
| 2023-09-19 | 175.4 | 167.1 | 175.4 | 165.8 | -4.68% | 10741 | 1,118,017 | 190,160,054 |
| 2023-09-18 | 174.2 | 175.3 | 177.4 | 173 | +1.39% | 12451 | 1,215,191 | 213,202,147 |
| 2023-09-15 | 169.9 | 172.9 | 174.5 | 167.1 | +2.13% | 11646 | 905,861 | 154,666,793 |
| 2023-09-14 | 175 | 169.3 | 175 | 165.8 | -2.87% | 11317 | 1,358,782 | 231,072,032 |
| 2023-09-13 | 177 | 174.3 | 177.8 | 173.2 | -1.47% | 5531 | 580,254 | 101,963,677 |
| 2023-09-12 | 173.4 | 176.9 | 181 | 172.1 | +2.43% | 12137 | 1,764,125 | 311,616,364 |
| 2023-09-11 | 173.8 | 172.7 | 174.1 | 169.1 | -0.12% | 8081 | 824,834 | 141,870,188 |
| 2023-09-08 | 174 | 172.9 | 176.2 | 170.5 | -1.82% | 9108 | 861,942 | 149,384,684 |
| 2023-09-07 | 179 | 176.1 | 181.4 | 172.9 | -1.62% | 17282 | 1,926,110 | 341,255,284 |
| 2023-09-06 | 181.7 | 179 | 181.7 | 177.2 | -1.49% | 10447 | 1,154,634 | 207,128,564 |
| 2023-09-05 | 184 | 181.7 | 184.1 | 180.2 | -1.20% | 9094 | 1,338,574 | 243,320,176 |
| 2023-09-04 | 181.3 | 183.9 | 184.3 | 181 | +1.60% | 8164 | 1,357,574 | 248,483,450 |
| 2023-09-01 | 181.4 | 181 | 182 | 179.7 | -0.22% | 4927 | 429,690 | 77,643,681 |
| 2023-08-31 | 182.3 | 181.4 | 183.5 | 179.5 | -0.44% | 7019 | 885,869 | 160,953,074 |
| 2023-08-30 | 183.1 | 182.2 | 183.5 | 180.5 | -0.60% | 6862 | 1,171,758 | 213,070,274 |
| 2023-08-29 | 184.1 | 183.3 | 184.2 | 181.6 | -0.38% | 5608 | 911,814 | 166,859,508 |
| 2023-08-28 | 181.9 | 184 | 184.6 | 181.4 | +1.60% | 6768 | 1,113,589 | 204,126,250 |
| 2023-08-25 | 182.9 | 181.1 | 183.1 | 179.2 | -0.71% | 6315 | 852,499 | 154,848,107 |
| 2023-08-24 | 180.5 | 182.4 | 183.7 | 178.2 | +2.47% | 9200 | 1,524,114 | 276,737,327 |
| 2023-08-23 | 184.5 | 178 | 186.8 | 177.1 | -3.52% | 21174 | 3,299,388 | 601,162,762 |
| 2023-08-22 | 177.2 | 184.5 | 184.5 | 176 | +4.24% | 13970 | 2,587,190 | 468,194,491 |
| 2023-08-21 | 176.7 | 177 | 179.1 | 174.4 | +0.28% | 7601 | 1,059,386 | 188,220,686 |
| 2023-08-18 | 173 | 176.5 | 176.6 | 172.5 | +2.50% | 8468 | 1,276,680 | 223,021,728 |
| 2023-08-17 | 170.8 | 172.2 | 173 | 167 | +0.94% | 7580 | 994,487 | 169,593,933 |
| 2023-08-16 | 176.3 | 170.6 | 176.4 | 166.3 | -2.68% | 20354 | 2,428,272 | 413,286,264 |
| 2023-08-15 | 175 | 175.3 | 179.8 | 168.3 | -0.34% | 12653 | 1,652,171 | 290,828,946 |
| 2023-08-14 | 180.7 | 175.9 | 184.6 | 175.1 | -2.33% | 19134 | 3,090,692 | 556,993,735 |
| 2023-08-11 | 181 | 180.1 | 181.9 | 178.5 | -0.33% | 7007 | 1,126,854 | 203,456,955 |
| 2023-08-10 | 177.5 | 180.7 | 181.4 | 175.2 | +2.21% | 9373 | 1,584,665 | 283,131,973 |
| 2023-08-09 | 176.7 | 176.8 | 177.8 | 175 | +0.40% | 7987 | 1,315,368 | 232,306,242 |
| 2023-08-08 | 177.8 | 176.1 | 178.4 | 172 | -0.84% | 12133 | 1,827,461 | 320,169,986 |
| 2023-08-07 | 179.5 | 177.6 | 181.9 | 175.3 | -0.34% | 14251 | 2,175,081 | 390,449,404 |
| 2023-08-04 | 184.2 | 178.2 | 189 | 174.5 | -3.05% | 34133 | 5,733,257 | 1,044,983,135 |
| 2023-08-03 | 184.8 | 183.8 | 185.9 | 182.2 | -0.49% | 13276 | 1,924,727 | 353,708,169 |
| 2023-08-02 | 186.1 | 184.7 | 186.4 | 183.8 | -0.81% | 10440 | 1,391,447 | 256,973,119 |
| 2023-08-01 | 188.2 | 186.2 | 188.5 | 182.6 | -1.06% | 17035 | 2,561,179 | 475,765,796 |
| 2023-07-31 | 188 | 188.2 | 193.8 | 186.4 | +0.43% | 23335 | 5,045,943 | 957,025,355 |
| 2023-07-28 | 189.5 | 187.4 | 189.8 | 186.1 | -0.90% | 8950 | 1,614,311 | 303,096,013 |
| 2023-07-27 | 186.5 | 189.1 | 191.9 | 185.7 | +1.83% | 15450 | 2,662,518 | 502,718,959 |
| 2023-07-26 | 189.1 | 185.7 | 189.4 | 184.3 | -1.80% | 11602 | 1,633,369 | 304,138,809 |
| 2023-07-25 | 186.7 | 189.1 | 190 | 186 | +1.50% | 9734 | 1,803,160 | 339,217,172 |
| 2023-07-24 | 185.5 | 186.3 | 186.3 | 182.1 | +1.75% | 8407 | 1,291,028 | 238,656,350 |
| 2023-07-21 | 183.5 | 183.1 | 183.8 | 178.8 | +0.33% | 10910 | 1,530,570 | 278,632,517 |
| 2023-07-20 | 189.8 | 182.5 | 189.9 | 181.4 | -3.85% | 16675 | 2,433,262 | 451,925,336 |
| 2023-07-19 | 192.4 | 189.8 | 192.4 | 188 | -0.73% | 12192 | 1,320,511 | 250,025,547 |
| 2023-07-18 | 187.5 | 191.2 | 194 | 186.3 | +2.63% | 25200 | 3,416,547 | 652,497,381 |
| 2023-07-17 | 188 | 186.3 | 188.9 | 180.2 | -1.43% | 18654 | 1,943,334 | 362,644,002 |
| 2023-07-14 | 190 | 189 | 190.5 | 185.2 | -0.32% | 16759 | 1,857,289 | 348,253,327 |
| 2023-07-13 | 192.9 | 189.6 | 195.8 | 186.5 | -1.30% | 39890 | 3,069,451 | 587,188,774 |
| 2023-07-12 | 189 | 192.1 | 196.5 | 185.5 | +1.91% | 57272 | 5,797,013 | 1,111,072,620 |
| 2023-07-11 | 190 | 188.5 | 192.2 | 182.7 | -0.32% | 24373 | 3,622,932 | 673,965,071 |
| 2023-07-10 | 175.9 | 189.1 | 189.9 | 174.5 | +8.37% | 38644 | 5,966,773 | 1,089,893,142 |
| 2023-07-07 | 176 | 174.5 | 176 | 171.8 | +0.46% | 7632 | 1,051,492 | 182,869,803 |
| 2023-07-06 | 176 | 173.7 | 181 | 171.7 | -1.53% | 23535 | 3,414,856 | 600,489,786 |
| 2023-07-05 | 167 | 176.4 | 178.5 | 166.3 | +6.07% | 24609 | 4,512,912 | 783,322,590 |
| 2023-07-04 | 166.6 | 166.3 | 169.8 | 165.5 | -0.12% | 13310 | 1,217,813 | 204,469,923 |
| 2023-07-03 | 164.9 | 166.5 | 168.5 | 164.9 | +0.67% | 9190 | 732,643 | 122,169,853 |
| 2023-06-30 | 167 | 165.4 | 167 | 163.8 | -0.78% | 7052 | 1,000,742 | 165,107,169 |
| 2023-06-29 | 169.3 | 166.7 | 170.2 | 162.5 | -1.36% | 8259 | 1,152,519 | 192,979,390 |
| 2023-06-28 | 171.7 | 169 | 171.8 | 166.7 | -0.65% | 11435 | 1,805,300 | 304,956,187 |
| 2023-06-27 | 164.5 | 170.1 | 171.5 | 162.2 | +3.72% | 12012 | 2,177,600 | 364,977,285 |
| 2023-06-26 | 165.2 | 164 | 168.8 | 158.5 | +0.24% | 18169 | 3,025,449 | 498,511,902 |
| 2023-06-23 | 169.9 | 163.6 | 174 | 160.5 | -3.59% | 19951 | 3,263,508 | 544,390,856 |
| 2023-06-22 | 170.7 | 169.7 | 177 | 166.9 | -0.18% | 29834 | 5,527,276 | 956,333,924 |
| 2023-06-21 | 174 | 170 | 177.5 | 169 | -1.96% | 17860 | 3,338,784 | 573,927,848 |
| 2023-06-20 | 162 | 173.4 | 175.6 | 160.3 | +7.10% | 42927 | 8,747,843 | 1,490,346,959 |
| 2023-06-19 | 161.3 | 161.9 | 162.1 | 159.1 | +1.25% | 6818 | 1,184,217 | 190,743,216 |
| 2023-06-16 | 161 | 159.9 | 161.2 | 159.1 | -0.62% | 4253 | 552,216 | 88,337,256 |
| 2023-06-15 | 161.4 | 160.9 | 161.7 | 158 | -0.31% | 7629 | 1,211,457 | 194,147,001 |
| 2023-06-14 | 164 | 161.4 | 164.3 | 160.1 | -1.34% | 7512 | 1,432,290 | 231,582,997 |
| 2023-06-13 | 160.2 | 163.6 | 163.7 | 160.2 | +2.19% | 6816 | 1,059,813 | 171,372,577 |
| 2023-06-09 | 162.5 | 160.1 | 162.5 | 159 | -0.87% | 5519 | 816,174 | 130,944,801 |
| 2023-06-08 | 160 | 161.5 | 162.6 | 159.1 | +1.00% | 6654 | 1,215,182 | 195,253,408 |
| 2023-06-07 | 164.4 | 159.9 | 166.6 | 157.6 | -2.08% | 13977 | 2,334,431 | 377,216,457 |
| 2023-06-06 | 158.9 | 163.3 | 165 | 156 | +3.42% | 19809 | 3,575,368 | 577,600,184 |
| 2023-06-05 | 155.2 | 157.9 | 161.5 | 155.1 | +1.61% | 15044 | 2,845,272 | 449,013,780 |
| 2023-06-02 | 154.9 | 155.4 | 156.7 | 154.1 | +0.32% | 3587 | 722,822 | 112,198,896 |
| 2023-06-01 | 153.8 | 154.9 | 156.7 | 152.4 | +1.11% | 6029 | 992,186 | 153,673,620 |
| 2023-05-31 | 153 | 153.2 | 155.2 | 151.7 | +0.13% | 4115 | 591,268 | 90,902,631 |
| 2023-05-30 | 157 | 153 | 157.8 | 152.2 | -3.47% | 7852 | 1,118,636 | 173,640,299 |
| 2023-05-29 | 154.3 | 158.5 | 159.5 | 153.2 | +3.12% | 10144 | 1,883,516 | 294,424,308 |
| 2023-05-26 | 152.9 | 153.7 | 154.2 | 152.1 | +0.59% | 3097 | 374,090 | 57,313,001 |
| 2023-05-25 | 154.5 | 152.8 | 154.5 | 151.5 | -0.78% | 3772 | 444,188 | 67,844,672 |
| 2023-05-24 | 153.1 | 154 | 155.7 | 149.7 | +0.79% | 6184 | 811,744 | 124,380,075 |
| 2023-05-23 | 152.6 | 152.8 | 154.2 | 147.2 | +0.53% | 6893 | 740,879 | 111,735,495 |
| 2023-05-22 | 155.3 | 152 | 156.7 | 150.6 | -1.75% | 6385 | 708,887 | 108,694,797 |
| 2023-05-19 | 154.4 | 154.7 | 155.8 | 152.6 | +0.45% | 3688 | 601,210 | 92,849,987 |
| 2023-05-18 | 155.6 | 154 | 155.8 | 152.7 | -0.65% | 3689 | 451,025 | 69,657,016 |
| 2023-05-17 | 155.3 | 155 | 155.3 | 152.2 | -0.19% | 4473 | 612,864 | 94,401,700 |
| 2023-05-16 | 157.6 | 155.3 | 161 | 154.1 | +0.26% | 8150 | 1,484,938 | 232,722,637 |
| 2023-05-15 | 151.2 | 154.9 | 155.5 | 150.8 | +2.45% | 3964 | 748,502 | 114,416,655 |
| 2023-05-12 | 151 | 151.2 | 151.9 | 148.7 | +0.40% | 3853 | 561,683 | 84,359,921 |
| 2023-05-11 | 153.1 | 150.6 | 155.3 | 148.2 | -1.18% | 7326 | 1,289,869 | 196,675,873 |
| 2023-05-10 | 146.9 | 152.4 | 153 | 146.2 | +4.24% | 6307 | 833,095 | 125,847,778 |
| 2023-05-08 | 148 | 146.2 | 148.6 | 146.2 | -1.02% | 2565 | 230,511 | 33,973,067 |
| 2023-05-05 | 150 | 147.7 | 151.5 | 147.5 | -1.47% | 4257 | 646,802 | 96,801,899 |
| 2023-05-04 | 146 | 149.9 | 150 | 145.7 | +2.46% | 5062 | 600,446 | 89,147,052 |
| 2023-05-03 | 152.3 | 146.3 | 154.9 | 146.2 | -4.38% | 12960 | 1,647,766 | 247,534,584 |
| 2023-05-02 | 159.5 | 153 | 162.4 | 148.6 | -4.91% | 15040 | 1,925,320 | 299,475,415 |
| 2023-04-28 | 163.8 | 160.9 | 163.8 | 158.9 | -1.53% | 5560 | 829,564 | 133,504,816 |
| 2023-04-27 | 164 | 163.4 | 165.3 | 160.7 | -0.31% | 8246 | 1,262,689 | 205,649,256 |
| 2023-04-26 | 168.2 | 163.9 | 168.2 | 163.3 | -1.56% | 6718 | 1,363,743 | 224,788,278 |
| 2023-04-25 | 168 | 166.5 | 171.2 | 163 | -0.42% | 16419 | 2,968,825 | 497,826,220 |
| 2023-04-24 | 163.6 | 167.2 | 167.5 | 161.4 | +2.64% | 12464 | 2,450,874 | 403,563,353 |
| 2023-04-21 | 161.1 | 162.9 | 167.7 | 160.6 | +1.56% | 16521 | 2,600,968 | 426,127,086 |
| 2023-04-20 | 158.6 | 160.4 | 162.5 | 155.5 | +1.33% | 11042 | 1,560,671 | 247,847,708 |
| 2023-04-19 | 162 | 158.3 | 162.1 | 155.3 | -1.86% | 10222 | 1,650,759 | 262,473,715 |
| 2023-04-18 | 162.9 | 161.3 | 162.9 | 157 | -0.80% | 10025 | 1,623,459 | 260,216,946 |
| 2023-04-17 | 155.6 | 162.6 | 163 | 155.4 | +5.17% | 18762 | 3,577,959 | 571,890,983 |
| 2023-04-14 | 153.8 | 154.6 | 154.7 | 152.1 | +0.59% | 3337 | 436,588 | 66,890,035 |
| 2023-04-13 | 154.1 | 153.7 | 155.6 | 152.5 | +0.07% | 4417 | 614,352 | 94,556,626 |
| 2023-04-12 | 152.2 | 153.6 | 154.8 | 151.4 | +0.99% | 5199 | 876,859 | 134,270,251 |
| 2023-04-11 | 155.9 | 152.1 | 156.2 | 151 | -2.12% | 9312 | 1,491,306 | 229,168,498 |
| 2023-04-10 | 153.5 | 155.4 | 158 | 152.7 | +1.44% | 8466 | 1,418,480 | 219,499,346 |
| 2023-04-07 | 152.2 | 153.2 | 154.2 | 150.6 | +0.66% | 5943 | 845,904 | 128,895,629 |
| 2023-04-06 | 151.2 | 152.2 | 154.6 | 150.2 | +0.79% | 6310 | 1,191,771 | 182,298,544 |
| 2023-04-05 | 152.1 | 151 | 152.8 | 149.2 | -1.24% | 7959 | 1,317,729 | 198,545,254 |
| 2023-04-04 | 150.1 | 152.9 | 160.1 | 149.7 | +1.87% | 25644 | 4,929,316 | 764,922,977 |
| 2023-04-03 | 148.5 | 150.1 | 150.9 | 147.8 | +0.81% | 6290 | 1,031,913 | 154,366,920 |
| 2023-03-31 | 150.5 | 148.9 | 150.9 | 147 | -0.80% | 7139 | 941,596 | 139,819,753 |
| 2023-03-30 | 151.4 | 150.1 | 151.8 | 149.7 | -0.73% | 3837 | 504,517 | 76,029,115 |
| 2023-03-29 | 151 | 151.2 | 152 | 149.1 | +0.13% | 4910 | 756,235 | 113,545,695 |
| 2023-03-28 | 152.8 | 151 | 153 | 149.1 | -1.37% | 7070 | 1,069,085 | 161,118,722 |
| 2023-03-27 | 150.8 | 153.1 | 154.2 | 150.3 | +2.41% | 11144 | 1,943,550 | 295,577,739 |
| 2023-03-24 | 149 | 149.5 | 150.8 | 147 | +1.01% | 7085 | 1,028,190 | 153,317,321 |
| 2023-03-23 | 145.1 | 148 | 150.8 | 144.2 | +1.65% | 8503 | 1,575,432 | 233,785,759 |
| 2023-03-22 | 145.5 | 145.6 | 147 | 144 | -0.34% | 5285 | 823,788 | 119,671,205 |
| 2023-03-21 | 148.7 | 146.1 | 149 | 145 | -1.62% | 7377 | 1,151,055 | 169,067,816 |
| 2023-03-20 | 146.7 | 148.5 | 152.3 | 144.3 | +1.43% | 11713 | 2,043,744 | 302,256,352 |
| 2023-03-17 | 145.8 | 146.4 | 146.8 | 143.6 | +1.24% | 6913 | 1,069,978 | 155,605,677 |
| 2023-03-16 | 146.8 | 144.6 | 147.5 | 142.6 | -1.90% | 7812 | 910,123 | 132,078,957 |
| 2023-03-15 | 149.7 | 147.4 | 151 | 144.2 | -1.34% | 8910 | 1,249,448 | 183,784,859 |
| 2023-03-14 | 148.8 | 149.4 | 151.4 | 145.2 | +0.88% | 8761 | 1,255,475 | 187,128,614 |
| 2023-03-13 | 151.8 | 148.1 | 152.1 | 146.4 | -1.53% | 10867 | 1,522,029 | 226,672,930 |
| 2023-03-10 | 151.6 | 150.4 | 153.5 | 149 | -1.70% | 8972 | 1,350,148 | 203,326,913 |
| 2023-03-09 | 158.1 | 153 | 164.3 | 152.4 | -2.36% | 17655 | 3,132,786 | 497,060,676 |
| 2023-03-07 | 150.6 | 156.7 | 158.6 | 147.1 | +4.33% | 15337 | 2,733,325 | 421,942,202 |
| 2023-03-06 | 146 | 150.2 | 151.8 | 144.1 | +1.42% | 8730 | 1,114,034 | 166,233,048 |
| 2023-03-03 | 147.8 | 148.1 | 149.5 | 146.9 | +0.20% | 4874 | 579,943 | 85,898,280 |
| 2023-03-02 | 151.1 | 147.8 | 151.3 | 146.3 | -1.86% | 7215 | 854,064 | 126,734,866 |
| 2023-03-01 | 146.7 | 150.6 | 150.7 | 146.2 | +2.38% | 9228 | 947,981 | 140,972,896 |
| 2023-02-28 | 148.1 | 147.1 | 149.1 | 146.9 | -0.94% | 6697 | 796,498 | 117,595,714 |
| 2023-02-27 | 145 | 148.5 | 149.3 | 144.4 | -1.33% | 11140 | 1,229,993 | 181,605,951 |
| 2023-02-24 | 149.3 | 150.5 | 151.5 | 148.1 | 0.00% | 3776 | 343,909 | 51,653,711 |
| 2023-02-22 | 152.9 | 150.5 | 152.9 | 149 | -1.31% | 5425 | 684,400 | 103,022,277 |
| 2023-02-21 | 143.8 | 152.5 | 157.2 | 143.5 | +5.98% | 17301 | 2,491,351 | 378,172,061 |
| 2023-02-20 | 148.5 | 143.9 | 148.6 | 142.2 | -2.97% | 11404 | 1,517,039 | 219,853,739 |
| 2023-02-17 | 150 | 148.3 | 151.6 | 146.8 | -1.13% | 5533 | 817,704 | 121,890,610 |
| 2023-02-16 | 146 | 150 | 153.9 | 146 | +1.97% | 9551 | 1,386,785 | 207,817,145 |
| 2023-02-15 | 155.6 | 147.1 | 157.2 | 141 | -7.48% | 20251 | 2,705,805 | 405,049,268 |
| 2023-02-14 | 164.5 | 159 | 165.9 | 151.4 | -2.27% | 13899 | 1,592,927 | 252,654,198 |
| 2023-02-13 | 163.5 | 162.7 | 166.6 | 162.1 | -0.97% | 6863 | 840,855 | 138,166,517 |
| 2023-02-10 | 163 | 164.3 | 165 | 161.5 | +0.24% | 5901 | 710,893 | 115,982,534 |
| 2023-02-09 | 167.9 | 163.9 | 167.9 | 161.1 | -2.15% | 10913 | 1,417,922 | 232,144,719 |
| 2023-02-08 | 171.6 | 167.5 | 172.6 | 164.7 | -2.39% | 14746 | 2,180,173 | 367,244,290 |
| 2023-02-07 | 170.1 | 171.6 | 175 | 167 | +3.12% | 24586 | 4,054,337 | 689,794,408 |
| 2023-02-06 | 158.6 | 166.4 | 168.5 | 156.8 | +5.65% | 23004 | 4,027,424 | 654,147,155 |
| 2023-02-03 | 160 | 157.5 | 160.4 | 155.6 | +0.19% | 7128 | 1,200,917 | 189,026,113 |
| 2023-02-02 | 154.3 | 157.2 | 161.8 | 154.3 | +1.35% | 14762 | 2,468,504 | 390,134,076 |
| 2023-02-01 | 156 | 155.1 | 157.1 | 154 | -0.51% | 8188 | 1,238,374 | 192,301,613 |
| 2023-01-31 | 156.4 | 155.9 | 157.6 | 154.3 | -1.14% | 7480 | 1,063,599 | 165,578,022 |
| 2023-01-30 | 153.4 | 157.7 | 159.5 | 152.2 | +2.74% | 11223 | 1,757,591 | 274,881,875 |
| 2023-01-27 | 154.4 | 153.5 | 154.4 | 150.8 | +0.92% | 6070 | 863,183 | 131,379,337 |
| 2023-01-26 | 154 | 152.1 | 155.6 | 150.2 | -1.17% | 7733 | 1,156,582 | 176,217,926 |
| 2023-01-25 | 154.5 | 153.9 | 157.8 | 149.2 | -0.45% | 15188 | 2,150,018 | 329,025,271 |
| 2023-01-24 | 158.9 | 154.6 | 160.4 | 154 | -3.68% | 15679 | 2,306,942 | 361,252,247 |
| 2023-01-23 | 163.8 | 160.5 | 168 | 159.2 | -0.31% | 22792 | 3,611,697 | 586,318,101 |
| 2023-01-20 | 147.6 | 161 | 163.3 | 147.4 | +9.08% | 62676 | 10,453,910 | 1,652,422,757 |
| 2023-01-19 | 155 | 147.6 | 155 | 145.6 | -4.40% | 20411 | 3,256,595 | 483,381,300 |
| 2023-01-18 | 160.8 | 154.4 | 165.5 | 151 | -4.46% | 28378 | 4,149,556 | 653,517,528 |
| 2023-01-17 | 170.1 | 161.6 | 183.1 | 151.6 | -4.09% | 95567 | 15,598,572 | 2,549,698,968 |
| 2023-01-16 | 123.5 | 168.5 | 168.7 | 121.4 | +39.37% | 119443 | 21,314,936 | 3,164,950,087 |
| 2023-01-13 | 121.7 | 120.9 | 121.7 | 119.5 | -0.74% | 3988 | 591,084 | 71,277,161 |
| 2023-01-12 | 124.5 | 121.8 | 124.9 | 119.7 | -1.38% | 5963 | 866,869 | 105,319,976 |
| 2023-01-11 | 115.6 | 123.5 | 126.1 | 115.1 | +7.02% | 14029 | 2,709,500 | 328,590,012 |
| 2023-01-10 | 116.1 | 115.4 | 116.3 | 114.4 | -0.86% | 3370 | 318,311 | 36,669,693 |
| 2023-01-09 | 116.9 | 116.4 | 116.9 | 115.1 | +0.17% | 4821 | 624,250 | 72,378,470 |
| 2023-01-06 | 116.6 | 116.2 | 116.8 | 115.2 | -0.17% | 1633 | 166,589 | 19,314,549 |
| 2023-01-05 | 116.1 | 116.4 | 117.1 | 116 | +0.09% | 1657 | 243,578 | 28,356,388 |
| 2023-01-04 | 115.8 | 116.3 | 117.8 | 114.9 | +0.52% | 2949 | 347,779 | 40,411,117 |
| 2023-01-03 | 116.2 | 115.7 | 116.7 | 115 | 0.00% | 2911 | 428,314 | 49,514,407 |