СПБ Биржа (Санкт-Петербургская биржа)
SPBE
207.9 ₽ -3.48% ↓История котировок SPBE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 122 | 127.5 | 128.8 | 121.4 | +5.81% | 19346 | 3,120,955 | 390,470,994 |
| 2024-12-28 | 118.7 | 120.5 | 122.6 | 118.3 | +1.60% | 9861 | 1,794,428 | 216,570,017 |
| 2024-12-27 | 118.2 | 118.6 | 119.1 | 116.6 | +0.59% | 5958 | 754,904 | 88,976,635 |
| 2024-12-26 | 118.8 | 117.9 | 120.4 | 117.3 | -0.84% | 7743 | 1,463,654 | 173,789,809 |
| 2024-12-25 | 116.8 | 118.9 | 120 | 114.5 | +1.80% | 8249 | 1,449,643 | 170,092,681 |
| 2024-12-24 | 119.8 | 116.8 | 120.7 | 116 | -2.50% | 6873 | 1,045,914 | 122,951,771 |
| 2024-12-23 | 121.4 | 119.8 | 122.8 | 118.4 | +0.59% | 13222 | 3,059,819 | 368,589,525 |
| 2024-12-20 | 112.3 | 119.1 | 120.4 | 110.8 | +6.06% | 15096 | 3,129,336 | 365,087,712 |
| 2024-12-19 | 112 | 112.3 | 114 | 110.6 | +0.27% | 6969 | 1,304,850 | 146,255,594 |
| 2024-12-18 | 113.6 | 112 | 114.3 | 109.5 | -1.41% | 9929 | 1,807,925 | 201,031,487 |
| 2024-12-17 | 114 | 113.6 | 115.2 | 110.7 | -0.35% | 7888 | 1,368,059 | 153,813,497 |
| 2024-12-16 | 115.9 | 114 | 116.7 | 112.5 | -2.06% | 6396 | 1,123,982 | 128,653,248 |
| 2024-12-13 | 114 | 116.4 | 118.1 | 112.4 | +2.74% | 8529 | 1,636,459 | 188,974,187 |
| 2024-12-12 | 117.5 | 113.3 | 118.7 | 112.7 | -3.57% | 5903 | 894,630 | 103,668,079 |
| 2024-12-11 | 116.7 | 117.5 | 118.2 | 115.4 | +0.69% | 4716 | 763,354 | 89,102,544 |
| 2024-12-10 | 118.4 | 116.7 | 118.6 | 115.3 | -1.44% | 4794 | 796,095 | 92,732,745 |
| 2024-12-09 | 117 | 118.4 | 119.4 | 116.7 | +2.07% | 5811 | 1,034,752 | 121,966,756 |
| 2024-12-06 | 117.5 | 116 | 118.5 | 114.9 | -0.94% | 5512 | 999,554 | 115,964,236 |
| 2024-12-05 | 112.4 | 117.1 | 117.2 | 109.2 | +5.21% | 14330 | 3,312,329 | 375,928,530 |
| 2024-12-04 | 115.3 | 111.3 | 117 | 110.3 | -3.22% | 8808 | 1,358,409 | 155,094,199 |
| 2024-12-03 | 117.3 | 115 | 121 | 113.8 | -1.79% | 14359 | 2,493,546 | 293,662,409 |
| 2024-12-02 | 116 | 117.1 | 117.9 | 115.2 | +2.00% | 7336 | 1,222,941 | 142,375,508 |
| 2024-11-29 | 113.8 | 114.8 | 116.7 | 113 | +0.53% | 6258 | 921,790 | 106,039,014 |
| 2024-11-28 | 115 | 114.2 | 115.9 | 112.5 | +0.44% | 8145 | 1,228,688 | 140,210,182 |
| 2024-11-27 | 111.4 | 113.7 | 114.9 | 106.2 | +2.25% | 16249 | 2,375,578 | 262,295,462 |
| 2024-11-26 | 113.5 | 111.2 | 116.2 | 110.2 | -2.54% | 11589 | 1,455,484 | 163,590,528 |
| 2024-11-25 | 118.6 | 114.1 | 119.2 | 113.5 | -3.96% | 9947 | 1,218,582 | 141,130,988 |
| 2024-11-22 | 121.9 | 118.8 | 121.9 | 118 | -2.54% | 7097 | 942,312 | 112,547,811 |
| 2024-11-21 | 119.9 | 121.9 | 122.4 | 116 | +1.67% | 10014 | 1,625,133 | 191,964,234 |
| 2024-11-20 | 121 | 119.9 | 122.7 | 115.2 | -0.17% | 13742 | 2,026,361 | 241,680,968 |
| 2024-11-19 | 125.9 | 120.1 | 126.1 | 116.9 | -2.91% | 15612 | 2,779,029 | 338,649,557 |
| 2024-11-18 | 125.7 | 123.7 | 127 | 122.2 | -4.70% | 13725 | 2,343,530 | 292,672,085 |
| 2024-11-15 | 129.7 | 129.8 | 129.8 | 127.4 | +0.85% | 5859 | 1,067,896 | 137,771,311 |
| 2024-11-14 | 127.1 | 128.7 | 131.2 | 126.3 | +1.26% | 10734 | 1,894,273 | 243,910,461 |
| 2024-11-13 | 126.1 | 127.1 | 132 | 125.6 | +0.71% | 16344 | 2,886,359 | 371,564,955 |
| 2024-11-12 | 128.6 | 126.2 | 129 | 125.7 | -3.07% | 11146 | 1,807,135 | 229,493,186 |
| 2024-11-11 | 134.3 | 130.2 | 134.5 | 127.7 | -2.18% | 15194 | 2,414,180 | 316,761,485 |
| 2024-11-08 | 134.5 | 133.1 | 135.2 | 130.3 | -0.37% | 15664 | 2,486,324 | 330,138,448 |
| 2024-11-07 | 132 | 133.6 | 134.5 | 127.5 | +1.29% | 24070 | 4,728,413 | 622,905,709 |
| 2024-11-06 | 126.1 | 131.9 | 133 | 122.7 | +8.92% | 29048 | 8,416,303 | 1,077,308,698 |
| 2024-11-05 | 119.7 | 121.1 | 121.7 | 117.1 | +2.37% | 9274 | 1,572,762 | 187,501,166 |
| 2024-11-02 | 116 | 118.3 | 119.4 | 115.8 | +2.16% | 10932 | 1,827,720 | 215,894,789 |
| 2024-11-01 | 112.3 | 115.8 | 116.6 | 111 | +3.12% | 9819 | 1,800,963 | 204,982,813 |
| 2024-10-31 | 114.7 | 112.3 | 114.7 | 110.4 | -1.40% | 8057 | 1,444,973 | 162,581,210 |
| 2024-10-30 | 117.6 | 113.9 | 118.3 | 113.3 | -2.15% | 10792 | 1,663,867 | 192,227,307 |
| 2024-10-29 | 110 | 116.4 | 120.1 | 109.9 | +6.50% | 20469 | 4,158,107 | 476,367,130 |
| 2024-10-28 | 110.5 | 109.3 | 112.1 | 108.1 | -3.10% | 16923 | 2,156,853 | 236,703,864 |
| 2024-10-25 | 117 | 112.8 | 118.5 | 109.5 | -3.42% | 19472 | 3,190,829 | 362,589,998 |
| 2024-10-24 | 112 | 116.8 | 117.5 | 112 | +4.38% | 17073 | 1,954,002 | 223,545,071 |
| 2024-10-23 | 116.7 | 111.9 | 118 | 111.5 | -4.11% | 17069 | 2,645,113 | 303,590,940 |
| 2024-10-22 | 122.8 | 116.7 | 122.8 | 116.1 | -4.81% | 18595 | 3,854,835 | 455,900,255 |
| 2024-10-21 | 125.1 | 122.6 | 125.3 | 120.5 | -1.68% | 13981 | 1,800,322 | 220,185,706 |
| 2024-10-18 | 126.7 | 124.7 | 129.6 | 123 | -1.58% | 11117 | 2,198,333 | 276,318,808 |
| 2024-10-17 | 125.8 | 126.7 | 136.2 | 124.3 | +1.04% | 38749 | 8,457,742 | 1,101,552,884 |
| 2024-10-16 | 129.7 | 125.4 | 131.6 | 123.5 | -2.94% | 11643 | 2,205,371 | 282,647,275 |
| 2024-10-15 | 129.1 | 129.2 | 130.9 | 127.5 | -0.46% | 9521 | 1,886,748 | 243,742,878 |
| 2024-10-14 | 131.5 | 129.8 | 133.7 | 128 | -1.89% | 14117 | 2,635,431 | 343,238,933 |
| 2024-10-11 | 138.3 | 132.3 | 138.5 | 129.2 | -4.41% | 23185 | 4,499,702 | 599,596,100 |
| 2024-10-10 | 141.5 | 138.4 | 142.4 | 134.3 | -1.63% | 27574 | 4,275,144 | 591,695,920 |
| 2024-10-09 | 141.5 | 140.7 | 146 | 135.3 | +0.07% | 37203 | 8,609,063 | 1,205,285,503 |
| 2024-10-08 | 137.6 | 140.6 | 141.5 | 136.5 | +2.93% | 9974 | 2,320,682 | 323,198,117 |
| 2024-10-07 | 138.5 | 136.6 | 141 | 131.5 | -0.44% | 21470 | 3,941,513 | 537,277,802 |
| 2024-10-04 | 142.9 | 137.2 | 143.5 | 135.9 | -3.24% | 40227 | 5,368,735 | 741,685,937 |
| 2024-10-03 | 130.9 | 141.8 | 144.9 | 130.1 | +8.58% | 33635 | 6,483,638 | 891,560,491 |
| 2024-10-02 | 129.5 | 130.6 | 134 | 126.3 | +0.93% | 17418 | 3,100,688 | 405,173,209 |
| 2024-10-01 | 126.8 | 129.4 | 131.3 | 126.6 | +2.54% | 17296 | 2,972,283 | 384,759,535 |
| 2024-09-30 | 132.8 | 126.2 | 135.4 | 125.1 | -4.54% | 28686 | 4,103,093 | 537,473,763 |
| 2024-09-27 | 130.7 | 132.2 | 133.5 | 130.4 | +1.69% | 9296 | 2,107,919 | 278,132,394 |
| 2024-09-26 | 127.1 | 130 | 133 | 127.1 | +3.17% | 23898 | 4,161,176 | 541,812,212 |
| 2024-09-25 | 123 | 126 | 127.9 | 119.4 | +3.36% | 21513 | 3,878,918 | 482,010,593 |
| 2024-09-24 | 122 | 121.9 | 123.8 | 118.5 | +1.08% | 17102 | 2,576,554 | 312,903,191 |
| 2024-09-23 | 120.3 | 120.6 | 124 | 119.1 | +1.86% | 14881 | 2,955,189 | 357,835,895 |
| 2024-09-20 | 112.7 | 118.4 | 120 | 112.4 | +5.06% | 14742 | 2,508,630 | 293,362,032 |
| 2024-09-19 | 112.7 | 112.7 | 114 | 111.2 | 0.00% | 5912 | 781,892 | 88,166,558 |
| 2024-09-18 | 114.5 | 112.7 | 115.3 | 112.5 | -1.57% | 5613 | 909,780 | 103,754,963 |
| 2024-09-17 | 111.8 | 114.5 | 115.3 | 111.6 | +2.60% | 9568 | 1,681,953 | 190,611,508 |
| 2024-09-16 | 110 | 111.6 | 112.3 | 108 | +2.29% | 9021 | 1,732,111 | 192,084,172 |
| 2024-09-13 | 107.5 | 109.1 | 109.4 | 105 | +1.77% | 8562 | 1,207,139 | 129,422,892 |
| 2024-09-12 | 110.5 | 107.2 | 111.1 | 105 | -2.90% | 15186 | 1,543,283 | 166,344,489 |
| 2024-09-11 | 112.9 | 110.4 | 113.3 | 110 | -1.78% | 9868 | 827,866 | 92,543,102 |
| 2024-09-10 | 113.3 | 112.4 | 119 | 110.8 | 0.00% | 15056 | 2,697,461 | 309,233,375 |
| 2024-09-09 | 109 | 112.4 | 113.8 | 109 | +4.27% | 9974 | 1,882,818 | 210,362,143 |
| 2024-09-06 | 108 | 107.8 | 108.8 | 105.7 | +0.19% | 4523 | 513,551 | 55,097,355 |
| 2024-09-05 | 109 | 107.6 | 111.3 | 106.1 | -0.83% | 10070 | 1,503,417 | 163,739,102 |
| 2024-09-04 | 105.4 | 108.5 | 108.8 | 103.5 | +3.14% | 9717 | 1,054,863 | 112,498,813 |
| 2024-09-03 | 105.9 | 105.2 | 109.8 | 101.7 | -0.66% | 17954 | 2,192,869 | 231,092,836 |
| 2024-09-02 | 108 | 105.9 | 113.6 | 102.7 | -2.67% | 22010 | 2,844,382 | 309,932,595 |
| 2024-08-30 | 113.5 | 108.8 | 113.5 | 108.1 | -4.14% | 14008 | 1,742,536 | 192,466,605 |
| 2024-08-29 | 115.2 | 113.5 | 116 | 112.3 | -1.05% | 8892 | 1,250,767 | 142,345,580 |
| 2024-08-28 | 117.5 | 114.7 | 119 | 112.2 | -2.63% | 13531 | 2,210,974 | 253,948,737 |
| 2024-08-27 | 121.7 | 117.8 | 123.2 | 116.3 | -2.48% | 10999 | 1,194,584 | 142,880,925 |
| 2024-08-26 | 116.8 | 120.8 | 121.6 | 114.6 | +5.23% | 13713 | 2,081,860 | 246,702,432 |
| 2024-08-23 | 119.1 | 114.8 | 121 | 111.6 | -3.29% | 22048 | 3,346,219 | 383,231,279 |
| 2024-08-22 | 123.3 | 118.7 | 124.3 | 116.6 | -4.20% | 12419 | 2,143,131 | 258,324,317 |
| 2024-08-21 | 124.9 | 123.9 | 126.1 | 123.1 | -1.20% | 8717 | 977,671 | 121,435,294 |
| 2024-08-20 | 126 | 125.4 | 127.3 | 123.6 | -0.79% | 8783 | 1,105,501 | 138,898,254 |
| 2024-08-19 | 124.5 | 126.4 | 129.1 | 124.3 | +2.02% | 16359 | 1,800,592 | 227,244,226 |
| 2024-08-16 | 127.6 | 123.9 | 128.1 | 122.5 | -2.90% | 10117 | 1,337,114 | 167,857,778 |
| 2024-08-15 | 130 | 127.6 | 130.2 | 127.2 | -1.31% | 6985 | 729,208 | 93,594,385 |
| 2024-08-14 | 129.9 | 129.3 | 134 | 128.1 | +0.39% | 13829 | 2,209,838 | 289,062,422 |
| 2024-08-13 | 128.1 | 128.8 | 129.6 | 126.9 | +1.02% | 8820 | 1,435,411 | 184,285,362 |
| 2024-08-12 | 130.3 | 127.5 | 130.8 | 125.8 | -2.07% | 14669 | 2,241,116 | 286,494,686 |
| 2024-08-09 | 129.7 | 130.2 | 134.5 | 127.8 | +0.39% | 11667 | 1,991,745 | 261,625,028 |
| 2024-08-08 | 131 | 129.7 | 131.4 | 125.3 | -0.08% | 18040 | 3,169,276 | 408,894,132 |
| 2024-08-07 | 127.2 | 129.8 | 132 | 123.3 | +2.20% | 22362 | 4,266,035 | 545,118,841 |
| 2024-08-06 | 125.3 | 127 | 128.6 | 120.5 | +2.25% | 19484 | 3,474,203 | 435,270,636 |
| 2024-08-05 | 130 | 124.2 | 130.9 | 122.5 | -7.04% | 29010 | 5,318,590 | 673,958,336 |
| 2024-08-02 | 134.7 | 133.6 | 139.2 | 130.2 | -0.67% | 32191 | 5,049,075 | 680,421,209 |
| 2024-08-01 | 142.9 | 134.5 | 143 | 133.6 | -5.88% | 28204 | 5,574,364 | 772,191,858 |
| 2024-07-31 | 132.6 | 142.9 | 143.9 | 128.4 | +8.50% | 37902 | 8,623,717 | 1,192,058,785 |
| 2024-07-30 | 127.9 | 131.7 | 133.6 | 121.2 | +4.19% | 25318 | 3,996,080 | 510,962,078 |
| 2024-07-29 | 133 | 126.4 | 143.8 | 123.1 | -6.72% | 59209 | 11,539,412 | 1,556,097,745 |
| 2024-07-26 | 126.5 | 135.5 | 139.8 | 118.8 | +7.88% | 38162 | 7,670,809 | 992,145,694 |
| 2024-07-25 | 125 | 125.6 | 127.8 | 123.2 | +0.56% | 9988 | 2,068,121 | 260,804,003 |
| 2024-07-24 | 122 | 124.9 | 130.3 | 119.7 | +2.04% | 18174 | 3,469,015 | 434,707,337 |
| 2024-07-23 | 124 | 122.4 | 125.9 | 121.5 | -1.13% | 8471 | 1,214,233 | 149,185,540 |
| 2024-07-22 | 117.3 | 123.8 | 127 | 117.3 | +6.17% | 19198 | 2,875,893 | 352,466,356 |
| 2024-07-19 | 117.4 | 116.6 | 118.9 | 115 | 0.00% | 9526 | 1,351,669 | 158,431,531 |
| 2024-07-18 | 112.7 | 116.6 | 117.4 | 112.7 | +3.46% | 8117 | 1,079,695 | 124,318,818 |
| 2024-07-17 | 116.4 | 112.7 | 118.4 | 112.1 | -2.51% | 12103 | 1,950,419 | 224,769,015 |
| 2024-07-16 | 116 | 115.6 | 117.2 | 107.5 | +0.61% | 18376 | 3,678,648 | 411,037,402 |
| 2024-07-15 | 123 | 114.9 | 125 | 113.5 | -6.43% | 13308 | 2,111,967 | 250,899,622 |
| 2024-07-12 | 126.8 | 122.8 | 128.3 | 120 | -2.62% | 11235 | 2,056,597 | 254,693,627 |
| 2024-07-11 | 118.3 | 126.1 | 126.4 | 118.2 | +6.96% | 11885 | 2,045,677 | 251,945,694 |
| 2024-07-10 | 126.4 | 117.9 | 129.3 | 115.1 | -6.72% | 17469 | 3,106,920 | 376,358,564 |
| 2024-07-09 | 134.3 | 126.4 | 134.8 | 123.6 | -5.88% | 16778 | 3,065,625 | 392,021,406 |
| 2024-07-08 | 129.1 | 134.3 | 134.9 | 129 | +4.27% | 13980 | 2,316,545 | 308,131,334 |
| 2024-07-05 | 128.1 | 128.8 | 130.5 | 126 | +0.63% | 8707 | 1,432,593 | 183,513,162 |
| 2024-07-04 | 131 | 128 | 134.7 | 125.1 | -2.81% | 21511 | 2,390,979 | 308,421,215 |
| 2024-07-03 | 136.2 | 131.7 | 136.2 | 130.1 | -3.30% | 10060 | 1,887,635 | 250,671,865 |
| 2024-07-02 | 139.2 | 136.2 | 140.5 | 134.6 | -1.80% | 8660 | 1,811,925 | 249,492,001 |
| 2024-07-01 | 133.5 | 138.7 | 139.4 | 133.1 | +4.44% | 12683 | 2,067,276 | 283,761,850 |
| 2024-06-28 | 137.8 | 132.8 | 137.8 | 130 | -3.42% | 15323 | 3,027,929 | 403,922,809 |
| 2024-06-27 | 142.1 | 137.5 | 142.4 | 135.6 | -2.62% | 15509 | 2,493,314 | 344,017,426 |
| 2024-06-26 | 143.7 | 141.2 | 147.5 | 138 | -1.60% | 25206 | 4,688,552 | 666,847,716 |
| 2024-06-25 | 140.2 | 143.5 | 146.7 | 134.4 | +2.57% | 31429 | 6,975,040 | 986,703,274 |
| 2024-06-24 | 134.2 | 139.9 | 140.6 | 134.2 | +4.40% | 18228 | 4,090,657 | 568,566,459 |
| 2024-06-21 | 130.5 | 134 | 136.9 | 128.8 | +3.24% | 21894 | 4,476,057 | 598,652,141 |
| 2024-06-20 | 124.8 | 129.8 | 132 | 122.5 | +4.26% | 15418 | 3,392,585 | 429,438,474 |
| 2024-06-19 | 126 | 124.5 | 129.2 | 119.1 | -0.32% | 20446 | 3,726,222 | 465,855,321 |
| 2024-06-18 | 126.1 | 124.9 | 134 | 122.2 | -1.03% | 26234 | 5,693,753 | 734,346,099 |
| 2024-06-17 | 121 | 126.2 | 130 | 120.4 | +4.21% | 13865 | 3,105,559 | 388,232,938 |
| 2024-06-14 | 121.4 | 121.1 | 123 | 119.4 | +1.34% | 6753 | 1,864,797 | 226,240,373 |
| 2024-06-13 | 114.4 | 119.5 | 120.4 | 98 | +0.67% | 10780 | 2,271,090 | 263,602,954 |
| 2024-06-11 | 121.1 | 118.7 | 121.5 | 118 | -1.74% | 7405 | 1,448,729 | 173,090,096 |
| 2024-06-10 | 121.4 | 120.8 | 124 | 117.4 | +0.50% | 12418 | 2,980,408 | 362,871,569 |
| 2024-06-07 | 117 | 120.2 | 121.5 | 116 | +3.09% | 9775 | 2,248,594 | 268,811,455 |
| 2024-06-06 | 116.9 | 116.6 | 117.7 | 112.8 | -0.17% | 5293 | 923,585 | 106,907,725 |
| 2024-06-05 | 118.8 | 116.8 | 120.9 | 115 | -1.60% | 8179 | 1,334,103 | 156,478,686 |
| 2024-06-04 | 115.5 | 118.7 | 119.4 | 115.4 | +3.13% | 8085 | 1,758,838 | 207,355,520 |
| 2024-06-03 | 109.3 | 115.1 | 116.4 | 105 | +5.50% | 15373 | 2,723,962 | 301,449,982 |
| 2024-05-31 | 116.7 | 109.1 | 116.7 | 106.6 | -4.63% | 11928 | 1,955,522 | 220,384,578 |
| 2024-05-30 | 121.9 | 114.4 | 122.4 | 110.7 | -4.90% | 13486 | 2,610,221 | 308,358,729 |
| 2024-05-29 | 118.4 | 120.3 | 122.8 | 116.6 | +1.78% | 10762 | 1,543,623 | 185,801,776 |
| 2024-05-28 | 118 | 118.2 | 121.9 | 115.9 | +0.25% | 11942 | 1,837,326 | 219,139,185 |
| 2024-05-27 | 115.6 | 117.9 | 122.3 | 113.9 | +1.99% | 18036 | 3,349,051 | 396,324,127 |
| 2024-05-24 | 118.5 | 115.6 | 119.1 | 113.5 | -2.36% | 10817 | 1,630,107 | 189,104,004 |
| 2024-05-23 | 119.4 | 118.4 | 121 | 115.6 | -0.84% | 11992 | 2,465,084 | 292,117,449 |
| 2024-05-22 | 125.8 | 119.4 | 126.7 | 115.7 | -5.16% | 14978 | 3,038,375 | 373,910,205 |
| 2024-05-21 | 123.8 | 125.9 | 127 | 120.5 | +1.86% | 18345 | 4,302,013 | 530,940,550 |
| 2024-05-20 | 122.5 | 123.6 | 128.9 | 118.8 | +2.40% | 38302 | 9,398,577 | 1,170,643,533 |
| 2024-05-17 | 115.5 | 120.7 | 122.2 | 113.9 | +4.50% | 30666 | 8,499,249 | 1,018,610,695 |
| 2024-05-16 | 110.1 | 115.5 | 115.8 | 109.7 | +4.52% | 15552 | 2,897,073 | 328,629,436 |
| 2024-05-15 | 112.8 | 110.5 | 112.8 | 109.3 | -1.95% | 14636 | 2,348,535 | 259,862,442 |
| 2024-05-14 | 108.2 | 112.7 | 113.8 | 108 | +6.42% | 31987 | 5,594,204 | 620,202,638 |
| 2024-05-13 | 101 | 105.9 | 109.1 | 101 | +5.06% | 19539 | 3,429,647 | 361,572,014 |
| 2024-05-10 | 100.9 | 100.8 | 101 | 99.6 | +0.80% | 4770 | 361,619 | 36,313,772 |
| 2024-05-08 | 102.4 | 100 | 102.5 | 99.5 | -2.44% | 6741 | 790,683 | 79,672,453 |
| 2024-05-07 | 100.1 | 102.5 | 102.9 | 99.6 | +2.71% | 7351 | 856,730 | 86,895,302 |
| 2024-05-06 | 101.8 | 99.8 | 102 | 99.4 | -1.67% | 9118 | 689,382 | 69,349,621 |
| 2024-05-03 | 102.1 | 101.5 | 102.5 | 100.1 | -0.59% | 8594 | 799,635 | 80,991,504 |
| 2024-05-02 | 105.5 | 102.1 | 105.5 | 100.6 | -3.22% | 12147 | 1,547,143 | 158,932,101 |
| 2024-04-30 | 105.4 | 105.5 | 107.3 | 104.8 | +0.48% | 6676 | 571,802 | 60,556,666 |
| 2024-04-29 | 104.7 | 105 | 107.4 | 102 | +0.48% | 8601 | 733,714 | 76,716,333 |
| 2024-04-27 | 103.5 | 104.5 | 107.3 | 102.4 | +0.67% | 10650 | 1,108,972 | 115,786,343 |
| 2024-04-26 | 104.5 | 103.8 | 105.4 | 103.4 | -0.48% | 7262 | 641,149 | 66,782,085 |
| 2024-04-25 | 106.8 | 104.3 | 108.8 | 103.1 | -2.07% | 10989 | 1,408,840 | 148,225,889 |
| 2024-04-24 | 109.2 | 106.5 | 110.1 | 103.5 | -2.65% | 14225 | 1,854,921 | 196,622,284 |
| 2024-04-23 | 112.4 | 109.4 | 112.4 | 108.1 | -2.15% | 10075 | 1,253,989 | 137,968,950 |
| 2024-04-22 | 113.9 | 111.8 | 116.4 | 110.2 | -2.87% | 17391 | 2,889,624 | 327,165,745 |
| 2024-04-19 | 111.6 | 115.1 | 116.9 | 110.5 | +3.41% | 23689 | 5,457,846 | 624,294,174 |
| 2024-04-18 | 111.7 | 111.3 | 112.6 | 107.5 | -0.27% | 14118 | 2,419,923 | 266,728,177 |
| 2024-04-17 | 112.8 | 111.6 | 115.5 | 107.4 | -1.59% | 25550 | 4,558,954 | 503,459,121 |
| 2024-04-16 | 122.9 | 113.4 | 125.5 | 111.6 | -6.59% | 60906 | 13,868,080 | 1,636,906,418 |
| 2024-04-15 | 106.7 | 121.4 | 121.4 | 103.8 | +20.56% | 84634 | 21,690,275 | 2,491,826,239 |
| 2024-04-12 | 98.5 | 100.7 | 105 | 94.2 | +2.23% | 30585 | 5,404,450 | 543,602,513 |
| 2024-04-11 | 94 | 98.5 | 99.8 | 93.5 | +5.24% | 18051 | 3,555,492 | 345,613,100 |
| 2024-04-10 | 93 | 93.6 | 94 | 91.5 | +0.86% | 5264 | 677,614 | 62,905,177 |
| 2024-04-09 | 92.5 | 92.8 | 95 | 92.2 | +0.32% | 8308 | 1,450,081 | 135,554,103 |
| 2024-04-08 | 91.8 | 92.5 | 93 | 91.3 | +0.87% | 5829 | 739,217 | 68,026,157 |
| 2024-04-05 | 91.2 | 91.7 | 92.2 | 90.5 | +0.55% | 3928 | 425,587 | 38,972,622 |
| 2024-04-04 | 92.9 | 91.2 | 93 | 91 | -1.19% | 5346 | 660,310 | 60,603,361 |
| 2024-04-03 | 91 | 92.3 | 94 | 90.7 | +1.65% | 9771 | 1,509,417 | 138,840,749 |
| 2024-04-02 | 90.2 | 90.8 | 91.2 | 89.8 | +0.44% | 5177 | 588,896 | 53,183,527 |
| 2024-04-01 | 89.7 | 90.4 | 91 | 89.1 | +1.57% | 7230 | 698,944 | 62,894,978 |
| 2024-03-29 | 89.9 | 89 | 90.8 | 88.7 | -1.00% | 5192 | 568,766 | 50,845,946 |
| 2024-03-28 | 90.3 | 89.9 | 91.2 | 89.7 | -0.22% | 4588 | 522,014 | 47,181,366 |
| 2024-03-27 | 89.9 | 90.1 | 91.3 | 89.1 | +0.33% | 5255 | 838,157 | 75,603,899 |
| 2024-03-26 | 88.5 | 89.8 | 91 | 88.3 | +1.81% | 6846 | 692,464 | 62,018,070 |
| 2024-03-25 | 87.2 | 88.2 | 89.2 | 87 | +1.15% | 4969 | 613,271 | 53,918,252 |
| 2024-03-22 | 89.1 | 87.2 | 90.1 | 86.8 | -2.90% | 6487 | 980,596 | 86,642,188 |
| 2024-03-21 | 86.8 | 89.8 | 92.4 | 86.7 | +3.46% | 12132 | 2,240,576 | 201,415,239 |
| 2024-03-20 | 86.5 | 86.8 | 88.2 | 85.2 | -0.23% | 5380 | 668,168 | 58,052,376 |
| 2024-03-19 | 87 | 87 | 88.2 | 86.4 | -0.23% | 6188 | 735,309 | 64,221,194 |
| 2024-03-18 | 89.1 | 87.2 | 89.7 | 86.7 | -2.02% | 6079 | 732,473 | 64,781,844 |
| 2024-03-15 | 89 | 89 | 89.9 | 88.3 | +0.23% | 4350 | 612,644 | 54,581,896 |
| 2024-03-14 | 89.6 | 88.8 | 90 | 88.1 | -0.89% | 5798 | 998,878 | 89,245,824 |
| 2024-03-13 | 90.5 | 89.6 | 91.2 | 89.1 | -0.99% | 5462 | 783,609 | 70,466,778 |
| 2024-03-12 | 91.1 | 90.5 | 93.6 | 89 | +0.44% | 10759 | 1,950,217 | 177,254,710 |
| 2024-03-11 | 88.8 | 90.1 | 92.9 | 87.9 | +1.58% | 13795 | 2,923,881 | 264,594,583 |
| 2024-03-07 | 88.6 | 88.7 | 89.2 | 87.6 | -0.11% | 3770 | 523,947 | 46,297,113 |
| 2024-03-06 | 87.9 | 88.8 | 89.1 | 87.6 | +0.91% | 3911 | 584,128 | 51,672,121 |
| 2024-03-05 | 89.2 | 88 | 89.3 | 87.1 | -1.12% | 4802 | 670,856 | 58,991,175 |
| 2024-03-04 | 87.8 | 89 | 89.8 | 87.6 | +1.37% | 5336 | 643,915 | 57,079,199 |
| 2024-03-01 | 88.1 | 87.8 | 90.8 | 87.5 | -0.11% | 4743 | 707,759 | 62,531,949 |
| 2024-02-29 | 87.4 | 87.9 | 89 | 86 | +0.57% | 9011 | 913,784 | 80,124,689 |
| 2024-02-28 | 90 | 87.4 | 91.7 | 87 | -2.56% | 10661 | 1,631,991 | 144,410,152 |
| 2024-02-27 | 84.4 | 89.7 | 93.1 | 82.8 | +6.53% | 20085 | 3,739,069 | 333,392,364 |
| 2024-02-26 | 85.3 | 84.2 | 85.9 | 81.3 | -2.09% | 11890 | 1,643,649 | 138,329,647 |
| 2024-02-22 | 87.5 | 86 | 89 | 85 | -1.71% | 9192 | 1,129,068 | 97,666,246 |
| 2024-02-21 | 89.2 | 87.5 | 89.6 | 84.4 | -2.02% | 14987 | 1,837,675 | 159,220,533 |
| 2024-02-20 | 91 | 89.3 | 91.3 | 88.3 | -1.87% | 7686 | 856,545 | 76,782,798 |
| 2024-02-19 | 92.6 | 91 | 92.8 | 90.2 | -1.73% | 7960 | 897,364 | 81,702,516 |
| 2024-02-16 | 93.9 | 92.6 | 93.9 | 91 | -0.86% | 5892 | 536,939 | 49,651,787 |
| 2024-02-15 | 93.2 | 93.4 | 94 | 92.1 | +0.54% | 5949 | 791,871 | 73,682,944 |
| 2024-02-14 | 94.1 | 92.9 | 94.3 | 92.5 | -1.06% | 5022 | 603,510 | 56,204,632 |
| 2024-02-13 | 92.2 | 93.9 | 94.8 | 91.2 | +1.95% | 8700 | 1,308,191 | 121,950,883 |
| 2024-02-12 | 93 | 92.1 | 93.4 | 91 | -0.97% | 6953 | 887,315 | 81,668,870 |
| 2024-02-09 | 93.9 | 93 | 94.8 | 91.9 | -0.64% | 7502 | 922,427 | 86,000,018 |
| 2024-02-08 | 96.2 | 93.6 | 96.2 | 93.4 | -2.19% | 7026 | 1,109,092 | 104,987,375 |
| 2024-02-07 | 94.4 | 95.7 | 98 | 93 | +1.38% | 11283 | 2,805,122 | 267,352,985 |
| 2024-02-06 | 94.4 | 94.4 | 96.7 | 93.3 | 0.00% | 9990 | 2,091,184 | 198,153,219 |
| 2024-02-05 | 89.9 | 94.4 | 97.3 | 88.9 | +5.83% | 22321 | 5,068,790 | 476,484,709 |
| 2024-02-02 | 91 | 89.2 | 91 | 89 | -2.19% | 9456 | 1,399,513 | 125,520,082 |
| 2024-02-01 | 93.5 | 91.2 | 93.5 | 89.5 | -3.18% | 16366 | 2,643,888 | 241,640,490 |
| 2024-01-31 | 94.2 | 94.2 | 94.5 | 93.3 | +0.43% | 8088 | 1,395,476 | 131,006,698 |
| 2024-01-30 | 94.1 | 93.8 | 96 | 92.6 | -0.64% | 15451 | 2,935,164 | 275,825,183 |
| 2024-01-29 | 99 | 94.4 | 100.4 | 85.5 | -5.03% | 36178 | 8,482,542 | 789,357,371 |
| 2024-01-26 | 100.7 | 99.4 | 102.1 | 98.8 | -1.29% | 10699 | 1,491,318 | 149,408,304 |
| 2024-01-25 | 98.9 | 100.7 | 102.5 | 97.1 | +1.51% | 13797 | 2,815,242 | 282,588,668 |
| 2024-01-24 | 101.3 | 99.2 | 102.7 | 96.7 | -2.17% | 21743 | 3,671,473 | 363,855,693 |
| 2024-01-23 | 104.6 | 101.4 | 106 | 100.3 | -3.06% | 21071 | 4,195,379 | 428,315,195 |
| 2024-01-22 | 108 | 104.6 | 110 | 102 | -2.43% | 19390 | 4,192,047 | 443,192,511 |
| 2024-01-19 | 104.9 | 107.2 | 111.6 | 104.1 | +3.28% | 46437 | 11,968,974 | 1,293,846,280 |
| 2024-01-18 | 102.1 | 103.8 | 107.4 | 100.5 | +1.67% | 23905 | 5,561,544 | 581,225,956 |
| 2024-01-17 | 102.7 | 102.1 | 105.3 | 98.2 | +0.39% | 19554 | 3,258,761 | 329,828,817 |
| 2024-01-16 | 103.2 | 101.7 | 105.6 | 100.1 | -1.45% | 24670 | 4,341,194 | 441,583,283 |
| 2024-01-15 | 96 | 103.2 | 107.4 | 92.7 | +9.90% | 29957 | 6,332,563 | 631,077,810 |
| 2024-01-12 | 96 | 93.9 | 96 | 92.6 | -1.68% | 12197 | 2,190,081 | 206,076,519 |
| 2024-01-11 | 100.1 | 95.5 | 102.9 | 92.6 | -3.92% | 33841 | 7,780,699 | 749,281,371 |
| 2024-01-10 | 82.8 | 99.4 | 99.4 | 81.8 | +21.22% | 50413 | 14,952,394 | 1,400,004,053 |
| 2024-01-09 | 83 | 82 | 83 | 80.6 | 0.00% | 8298 | 1,098,007 | 89,659,926 |
| 2024-01-08 | 80.1 | 82 | 83.3 | 79.7 | +2.50% | 9685 | 1,832,939 | 148,768,430 |
| 2024-01-05 | 79.5 | 80 | 80.2 | 79.1 | +0.38% | 4096 | 622,175 | 49,540,172 |
| 2024-01-04 | 80 | 79.7 | 80.9 | 79.1 | 0.00% | 4175 | 604,484 | 48,223,125 |
| 2024-01-03 | 77.4 | 79.7 | 81 | 77.1 | 0.00% | 6512 | 782,055 | 62,079,676 |