Татнефть
TATN
582 ₽ +2.56% ↑История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2021-12-30 | 495.8 | 502 | 504 | 492.7 | +1.41% | 15094 | 1,778,671 | 886,862,082 |
| 2021-12-29 | 497 | 495 | 498.7 | 491.2 | -0.28% | 16150 | 1,729,731 | 855,346,635 |
| 2021-12-28 | 490.4 | 496.4 | 500 | 489 | +1.22% | 17072 | 2,297,186 | 1,138,042,113 |
| 2021-12-27 | 482 | 490.4 | 491.8 | 480.4 | +1.74% | 14635 | 1,653,607 | 804,342,690 |
| 2021-12-24 | 484.4 | 482 | 484.9 | 474 | -0.39% | 15250 | 1,985,663 | 951,834,603 |
| 2021-12-23 | 490 | 483.9 | 493.2 | 480.5 | -1.04% | 17490 | 2,585,737 | 1,254,683,814 |
| 2021-12-22 | 486 | 489 | 493.5 | 482.3 | +0.99% | 25632 | 2,944,565 | 1,442,350,086 |
| 2021-12-21 | 487.3 | 484.2 | 488.9 | 478.3 | +0.58% | 16672 | 2,604,081 | 1,256,342,404 |
| 2021-12-20 | 481.7 | 481.4 | 484.9 | 474.5 | -1.27% | 25252 | 3,981,377 | 1,911,455,442 |
| 2021-12-17 | 483.1 | 487.6 | 489.8 | 479.4 | +0.93% | 23932 | 5,813,890 | 2,822,615,747 |
| 2021-12-16 | 480 | 483.1 | 489 | 476.2 | +0.79% | 30946 | 5,724,838 | 2,775,526,353 |
| 2021-12-15 | 463.5 | 479.3 | 480 | 462.1 | +3.12% | 25830 | 4,385,026 | 2,076,245,945 |
| 2021-12-14 | 456 | 464.8 | 466.8 | 427 | +2.02% | 43198 | 6,237,386 | 2,839,383,874 |
| 2021-12-13 | 488 | 455.6 | 490.4 | 454.5 | -5.96% | 41986 | 5,162,596 | 2,416,357,902 |
| 2021-12-10 | 493.9 | 484.5 | 494.5 | 483.1 | -1.90% | 19393 | 2,559,097 | 1,246,566,528 |
| 2021-12-09 | 497.1 | 493.9 | 498.6 | 489.5 | -0.52% | 18580 | 2,821,481 | 1,395,161,311 |
| 2021-12-08 | 503.4 | 496.5 | 504.5 | 489 | -0.92% | 32963 | 5,110,586 | 2,538,630,600 |
| 2021-12-07 | 492.2 | 501.1 | 503.6 | 491.5 | +1.83% | 25138 | 3,740,919 | 1,861,492,468 |
| 2021-12-06 | 498 | 492.1 | 501.5 | 485.5 | -0.77% | 22410 | 3,514,565 | 1,727,198,082 |
| 2021-12-03 | 505 | 495.9 | 505.9 | 491.6 | -1.53% | 30459 | 4,665,077 | 2,318,023,066 |
| 2021-12-02 | 482.5 | 503.6 | 504 | 481.2 | +5.38% | 44251 | 7,359,847 | 3,635,783,518 |
| 2021-12-01 | 476.2 | 477.9 | 490.5 | 475.2 | +0.97% | 33579 | 4,936,909 | 2,395,171,267 |
| 2021-11-30 | 465 | 473.3 | 477.6 | 461 | +0.57% | 41162 | 9,240,258 | 4,370,228,847 |
| 2021-11-29 | 469.1 | 470.6 | 479 | 468.1 | +2.02% | 41830 | 5,523,960 | 2,617,794,005 |
| 2021-11-26 | 478 | 461.3 | 480.7 | 458 | -5.78% | 77434 | 8,450,790 | 3,976,363,034 |
| 2021-11-25 | 498.4 | 489.6 | 504.3 | 488.3 | -1.77% | 30739 | 3,486,609 | 1,719,409,850 |
| 2021-11-24 | 498.5 | 498.4 | 502.2 | 488.6 | +0.18% | 28400 | 4,620,977 | 2,292,760,067 |
| 2021-11-23 | 489 | 497.5 | 498.9 | 483.5 | +1.74% | 43617 | 7,525,557 | 3,704,037,054 |
| 2021-11-22 | 501.4 | 489 | 505.3 | 483.9 | -2.26% | 53579 | 7,055,887 | 3,466,897,233 |
| 2021-11-19 | 523.6 | 500.3 | 525 | 499.6 | -3.77% | 36585 | 4,655,250 | 2,367,243,202 |
| 2021-11-18 | 525.9 | 519.9 | 527.3 | 515.3 | -1.83% | 29860 | 3,884,596 | 2,024,090,007 |
| 2021-11-17 | 535 | 529.6 | 539 | 527.1 | -1.19% | 23327 | 2,808,493 | 1,492,978,084 |
| 2021-11-16 | 535.1 | 536 | 542 | 533.7 | +0.53% | 27810 | 3,882,393 | 2,089,003,674 |
| 2021-11-15 | 530.3 | 533.2 | 540 | 528.2 | -0.36% | 24570 | 3,810,694 | 2,035,089,927 |
| 2021-11-12 | 547.9 | 535.1 | 547.9 | 531.8 | -2.01% | 26746 | 3,941,830 | 2,116,453,255 |
| 2021-11-11 | 543.2 | 546.1 | 548.9 | 539.6 | +0.70% | 23107 | 2,968,717 | 1,616,772,648 |
| 2021-11-10 | 547.2 | 542.3 | 555.5 | 538.2 | -0.50% | 25679 | 3,859,430 | 2,121,944,444 |
| 2021-11-09 | 556.4 | 545 | 557.5 | 538.9 | -1.52% | 23913 | 3,153,925 | 1,734,430,227 |
| 2021-11-08 | 546.6 | 553.4 | 557.7 | 545.1 | +1.92% | 26136 | 3,651,598 | 2,012,362,609 |
| 2021-11-05 | 536.9 | 543 | 545 | 533.1 | +0.89% | 23378 | 3,018,338 | 1,626,887,123 |
| 2021-11-03 | 539.4 | 538.2 | 543.6 | 532.3 | -1.28% | 19005 | 2,569,865 | 1,380,949,310 |
| 2021-11-02 | 553 | 545.2 | 561.4 | 539.9 | -1.30% | 34720 | 3,401,126 | 1,864,888,231 |
| 2021-11-01 | 540 | 552.4 | 553.9 | 537.2 | +2.30% | 21712 | 2,707,486 | 1,478,221,509 |
| 2021-10-29 | 548 | 540 | 548.8 | 534.2 | -1.59% | 24021 | 3,043,004 | 1,646,730,145 |
| 2021-10-28 | 543.9 | 548.7 | 550 | 531.3 | +0.49% | 33676 | 5,802,115 | 3,141,707,793 |
| 2021-10-27 | 561.9 | 546 | 562 | 544.4 | -2.88% | 37508 | 4,790,872 | 2,634,297,624 |
| 2021-10-26 | 569.4 | 562.2 | 573 | 562 | -1.40% | 20699 | 2,940,217 | 1,664,587,490 |
| 2021-10-25 | 563.3 | 570.2 | 574.2 | 560.3 | +1.37% | 21410 | 3,591,174 | 2,038,273,575 |
| 2021-10-22 | 561.2 | 562.5 | 570.4 | 559.5 | -0.07% | 18039 | 2,464,919 | 1,391,550,096 |
| 2021-10-21 | 575.1 | 562.9 | 579.8 | 558.2 | -3.07% | 29385 | 5,032,996 | 2,866,787,452 |
| 2021-10-20 | 571.8 | 580.7 | 582 | 569.1 | +1.34% | 28814 | 4,007,730 | 2,312,081,633 |
| 2021-10-19 | 572.1 | 573 | 573 | 565.4 | +0.69% | 20317 | 2,761,817 | 1,575,250,569 |
| 2021-10-18 | 572 | 569.1 | 574.5 | 567 | -0.25% | 19657 | 2,359,954 | 1,348,316,607 |
| 2021-10-15 | 568 | 570.5 | 573 | 559 | +1.12% | 22895 | 5,253,143 | 2,988,998,757 |
| 2021-10-14 | 571.9 | 564.2 | 572.9 | 562 | -0.65% | 19533 | 3,037,600 | 1,723,872,332 |
| 2021-10-13 | 577.1 | 567.9 | 579.1 | 554.2 | -1.13% | 32494 | 5,219,818 | 2,944,330,825 |
| 2021-10-12 | 563 | 574.4 | 579.1 | 561.6 | +1.66% | 32892 | 6,265,587 | 3,594,227,582 |
| 2021-10-11 | 558.8 | 565 | 569.4 | 558.3 | -1.05% | 29284 | 3,994,450 | 2,258,792,847 |
| 2021-10-08 | 570.1 | 571 | 577.2 | 570.1 | +0.30% | 37224 | 5,699,096 | 3,274,572,231 |
| 2021-10-07 | 566.4 | 569.3 | 573.9 | 552.6 | +0.83% | 38744 | 6,179,797 | 3,496,279,055 |
| 2021-10-06 | 581 | 564.6 | 587 | 553.5 | -2.28% | 66364 | 10,610,115 | 6,013,770,966 |
| 2021-10-05 | 540.8 | 577.8 | 579.2 | 539.6 | +7.02% | 87638 | 13,496,660 | 7,589,627,557 |
| 2021-10-04 | 534 | 539.9 | 541.7 | 529.1 | +1.47% | 28390 | 4,650,943 | 2,496,252,251 |
| 2021-10-01 | 523.4 | 532.1 | 533.1 | 522.8 | +0.91% | 16982 | 2,808,292 | 1,484,169,495 |
| 2021-09-30 | 530.5 | 527.3 | 531.2 | 522.7 | +0.08% | 32069 | 5,001,288 | 2,635,345,896 |
| 2021-09-29 | 522 | 526.9 | 530.5 | 517.2 | +0.42% | 28021 | 4,176,514 | 2,192,660,766 |
| 2021-09-28 | 535 | 524.7 | 546.6 | 524.7 | -1.28% | 67606 | 12,939,932 | 6,928,910,399 |
| 2021-09-27 | 507.1 | 531.5 | 531.8 | 506.2 | +5.52% | 61210 | 9,956,107 | 5,181,410,535 |
| 2021-09-24 | 508 | 503.7 | 508 | 499.6 | -0.71% | 15969 | 3,020,343 | 1,519,004,000 |
| 2021-09-23 | 507.8 | 507.3 | 509.6 | 499.5 | +0.42% | 19877 | 3,745,345 | 1,891,952,420 |
| 2021-09-22 | 496.7 | 505.2 | 506.7 | 496.6 | +2.41% | 19875 | 3,513,859 | 1,765,602,439 |
| 2021-09-21 | 490.8 | 493.3 | 498.4 | 490.2 | +1.19% | 18204 | 3,022,125 | 1,493,198,258 |
| 2021-09-20 | 497.6 | 487.5 | 499.5 | 486.6 | -2.89% | 24882 | 3,902,953 | 1,921,632,795 |
| 2021-09-17 | 508.8 | 502 | 509.5 | 498 | -1.32% | 23297 | 6,193,888 | 3,116,653,517 |
| 2021-09-16 | 510 | 508.7 | 515.6 | 505.1 | -0.25% | 37277 | 6,178,070 | 3,156,325,422 |
| 2021-09-15 | 500.1 | 510 | 512.6 | 500 | +1.98% | 37371 | 6,762,940 | 3,435,570,738 |
| 2021-09-14 | 491.7 | 500.1 | 507.2 | 491 | +1.77% | 48460 | 8,741,105 | 4,369,098,645 |
| 2021-09-13 | 482.7 | 491.4 | 491.4 | 481.3 | +2.38% | 30299 | 4,196,664 | 2,044,584,588 |
| 2021-09-10 | 482.5 | 480 | 483.2 | 478.7 | +0.19% | 18782 | 2,360,122 | 1,134,355,989 |
| 2021-09-09 | 481.5 | 479.1 | 485.4 | 478.4 | -0.87% | 22173 | 2,674,922 | 1,290,256,933 |
| 2021-09-08 | 481.5 | 483.3 | 486 | 474 | +0.67% | 36933 | 5,311,585 | 2,555,589,349 |
| 2021-09-07 | 487.7 | 480.1 | 487.7 | 478.5 | -1.32% | 37246 | 4,113,007 | 1,980,122,252 |
| 2021-09-06 | 489.8 | 486.5 | 490.3 | 484.2 | -0.55% | 23408 | 2,743,162 | 1,334,431,222 |
| 2021-09-03 | 489.4 | 489.2 | 490.5 | 487.7 | +0.25% | 15011 | 1,893,184 | 926,075,231 |
| 2021-09-02 | 491.7 | 488 | 492.3 | 485.4 | -0.71% | 27802 | 4,750,399 | 2,321,126,933 |
| 2021-09-01 | 486 | 491.5 | 493 | 480.2 | +1.32% | 43760 | 7,155,456 | 3,482,340,826 |
| 2021-08-31 | 488.9 | 485.1 | 491 | 484.3 | -0.90% | 30029 | 5,120,695 | 2,490,583,557 |
| 2021-08-30 | 487.1 | 489.5 | 492.5 | 487.1 | +0.47% | 22970 | 2,528,000 | 1,238,414,600 |
| 2021-08-27 | 496 | 487.2 | 497.4 | 482.5 | -1.18% | 56960 | 7,469,447 | 3,628,996,967 |
| 2021-08-26 | 500.2 | 493 | 502.2 | 491.5 | -3.99% | 50228 | 8,069,511 | 3,999,435,446 |
| 2021-08-25 | 514.8 | 513.5 | 516.6 | 509.8 | -0.10% | 24875 | 4,029,142 | 2,064,970,864 |
| 2021-08-24 | 503.9 | 514 | 514.7 | 502.1 | +2.47% | 36935 | 5,811,041 | 2,946,983,863 |
| 2021-08-23 | 492 | 501.6 | 502.5 | 489.8 | +2.64% | 30675 | 4,929,138 | 2,447,954,389 |
| 2021-08-20 | 489.5 | 488.7 | 490.6 | 485.1 | -0.31% | 18695 | 2,346,497 | 1,143,284,992 |
| 2021-08-19 | 493 | 490.2 | 494.8 | 484.9 | -0.89% | 28865 | 5,285,991 | 2,586,949,721 |
| 2021-08-18 | 501.5 | 494.6 | 503.8 | 494.2 | -1.20% | 16684 | 2,409,643 | 1,205,975,410 |
| 2021-08-17 | 495 | 500.6 | 502.7 | 493.5 | +0.81% | 20945 | 4,058,567 | 2,022,049,304 |
| 2021-08-16 | 493.2 | 496.6 | 497.3 | 490 | +0.42% | 18928 | 2,615,807 | 1,293,976,669 |
| 2021-08-13 | 498.8 | 494.5 | 498.8 | 493.7 | -0.86% | 14979 | 2,014,327 | 998,537,117 |
| 2021-08-12 | 495 | 498.8 | 499 | 494.4 | +0.75% | 19112 | 2,965,939 | 1,473,097,144 |
| 2021-08-11 | 497.4 | 495.1 | 499.5 | 492.1 | -0.44% | 27501 | 3,455,661 | 1,710,429,621 |
| 2021-08-10 | 495.9 | 497.3 | 498.9 | 491.5 | +0.67% | 31950 | 4,197,290 | 2,080,100,899 |
| 2021-08-09 | 491.2 | 494 | 496.2 | 487.6 | -0.02% | 25575 | 3,442,367 | 1,692,219,054 |
| 2021-08-06 | 503.8 | 494.1 | 504.3 | 492.8 | -1.57% | 27773 | 3,929,490 | 1,956,218,058 |
| 2021-08-05 | 488 | 502 | 502.5 | 487.5 | +2.32% | 26647 | 4,077,128 | 2,018,412,535 |
| 2021-08-04 | 492 | 490.6 | 494.3 | 488.7 | -0.16% | 21542 | 3,321,836 | 1,632,755,102 |
| 2021-08-03 | 491 | 491.4 | 495.8 | 485.4 | +0.04% | 28169 | 3,998,025 | 1,959,718,214 |
| 2021-08-02 | 490.3 | 491.2 | 497.7 | 488.8 | +0.57% | 27346 | 3,943,009 | 1,948,202,228 |
| 2021-07-30 | 493.8 | 488.4 | 496 | 485.5 | -1.53% | 34226 | 5,497,659 | 2,693,000,031 |
| 2021-07-29 | 495 | 496 | 498.8 | 491.5 | +0.47% | 24954 | 3,595,671 | 1,782,330,013 |
| 2021-07-28 | 491 | 493.7 | 494.8 | 488 | +1.25% | 21413 | 3,220,973 | 1,582,785,918 |
| 2021-07-27 | 485.1 | 487.6 | 490.4 | 484 | -0.45% | 19166 | 2,771,896 | 1,352,444,646 |
| 2021-07-26 | 483.8 | 489.8 | 490 | 474.5 | +0.78% | 29847 | 4,390,521 | 2,117,274,712 |
| 2021-07-23 | 490.8 | 486 | 493.8 | 483.4 | -0.90% | 18527 | 2,207,842 | 1,077,060,271 |
| 2021-07-22 | 492.8 | 490.4 | 493.9 | 486.5 | -0.30% | 23790 | 3,530,159 | 1,729,603,954 |
| 2021-07-21 | 481.1 | 491.9 | 492.3 | 477.5 | +2.03% | 30960 | 5,208,344 | 2,526,926,569 |
| 2021-07-20 | 486.7 | 482.1 | 488.5 | 473.7 | -0.27% | 39743 | 5,660,284 | 2,720,711,561 |
| 2021-07-19 | 495.1 | 483.4 | 496.1 | 479 | -2.68% | 50543 | 8,153,248 | 3,956,203,491 |
| 2021-07-16 | 499.3 | 496.7 | 506.4 | 494.6 | -0.58% | 31721 | 5,005,456 | 2,503,038,620 |
| 2021-07-15 | 515 | 499.6 | 516 | 498.7 | -3.22% | 43774 | 6,034,875 | 3,050,664,438 |
| 2021-07-14 | 518.3 | 516.2 | 522 | 516.1 | -0.52% | 19109 | 3,043,671 | 1,578,421,495 |
| 2021-07-13 | 519.7 | 518.9 | 521.1 | 516.3 | +0.06% | 12779 | 1,829,285 | 948,536,502 |
| 2021-07-12 | 518.8 | 518.6 | 520 | 515.2 | -0.10% | 16985 | 2,045,323 | 1,058,603,705 |
| 2021-07-09 | 519 | 519.1 | 524.7 | 515.7 | -0.54% | 21918 | 3,122,768 | 1,622,642,930 |
| 2021-07-08 | 525.7 | 521.9 | 527.4 | 513.8 | -2.70% | 33925 | 5,666,912 | 2,945,123,739 |
| 2021-07-07 | 541.6 | 536.4 | 549.2 | 534.5 | -0.54% | 31197 | 5,261,592 | 2,858,510,538 |
| 2021-07-06 | 542.9 | 539.3 | 551.7 | 538.8 | -0.57% | 37918 | 6,098,244 | 3,333,966,819 |
| 2021-07-05 | 539.1 | 542.4 | 542.8 | 536.3 | +0.76% | 17310 | 2,506,239 | 1,350,750,104 |
| 2021-07-02 | 537.5 | 538.3 | 539.3 | 534 | +0.24% | 17534 | 2,843,182 | 1,527,303,741 |
| 2021-07-01 | 534.1 | 537 | 543.2 | 528.6 | +1.07% | 33045 | 6,595,118 | 3,528,809,085 |
| 2021-06-30 | 524.1 | 531.3 | 534.3 | 518.3 | +1.43% | 25524 | 4,717,826 | 2,485,851,766 |
| 2021-06-29 | 529.3 | 523.8 | 532 | 517 | -1.24% | 26038 | 4,672,108 | 2,448,486,255 |
| 2021-06-28 | 539.4 | 530.4 | 542 | 529.2 | -1.25% | 17815 | 2,456,667 | 1,314,174,143 |
| 2021-06-25 | 538.3 | 537.1 | 541.1 | 531 | -0.22% | 19396 | 3,353,034 | 1,797,067,109 |
| 2021-06-24 | 541 | 538.3 | 541.6 | 531 | -0.31% | 18353 | 2,940,353 | 1,576,656,834 |
| 2021-06-23 | 542 | 540 | 544.5 | 539 | +0.11% | 18651 | 2,901,918 | 1,572,981,395 |
| 2021-06-22 | 538.9 | 539.4 | 540.4 | 534.5 | +0.86% | 20784 | 3,106,472 | 1,670,836,109 |
| 2021-06-21 | 527.4 | 534.8 | 535.4 | 519.5 | +1.52% | 21738 | 3,752,701 | 1,982,547,235 |
| 2021-06-18 | 533.9 | 526.8 | 538 | 520.8 | -1.68% | 38985 | 10,151,647 | 5,372,329,036 |
| 2021-06-17 | 539.8 | 535.8 | 547 | 527.5 | -0.89% | 38314 | 6,425,731 | 3,478,559,013 |
| 2021-06-16 | 538.6 | 540.6 | 547 | 537.6 | +0.65% | 34149 | 6,078,029 | 3,297,280,850 |
| 2021-06-15 | 536.1 | 537.1 | 538.9 | 531.4 | +0.22% | 27586 | 4,493,474 | 2,407,874,525 |
| 2021-06-14 | 525 | 535.9 | 536.4 | 524.4 | +2.39% | 32736 | 5,088,703 | 2,704,667,483 |
| 2021-06-11 | 521 | 523.4 | 528.2 | 520 | +0.77% | 25835 | 4,169,443 | 2,185,423,749 |
| 2021-06-10 | 523.1 | 519.4 | 524.4 | 517 | -0.84% | 27429 | 4,172,719 | 2,177,216,382 |
| 2021-06-09 | 516.9 | 523.8 | 525.6 | 515.5 | +1.65% | 37933 | 5,978,664 | 3,119,770,033 |
| 2021-06-08 | 515.6 | 515.3 | 516.9 | 512.4 | -0.37% | 21745 | 3,345,461 | 1,721,484,298 |
| 2021-06-07 | 512.6 | 517.2 | 517.9 | 509.5 | +0.92% | 21256 | 2,765,429 | 1,423,618,960 |
| 2021-06-04 | 516.6 | 512.5 | 518.7 | 510 | -0.33% | 26631 | 4,774,836 | 2,450,811,156 |
| 2021-06-03 | 520.5 | 514.2 | 522.8 | 508 | -0.73% | 46259 | 7,289,277 | 3,747,915,201 |
| 2021-06-02 | 511.7 | 518 | 518 | 507.5 | +1.57% | 46369 | 7,544,160 | 3,868,650,223 |
| 2021-06-01 | 504.3 | 510 | 511.3 | 502.6 | +1.78% | 42586 | 7,425,644 | 3,775,292,759 |
| 2021-05-31 | 493.1 | 501.1 | 506.8 | 492.6 | +1.75% | 36543 | 5,436,108 | 2,716,682,883 |
| 2021-05-28 | 485.7 | 492.5 | 492.8 | 485.7 | +1.55% | 32336 | 5,391,883 | 2,646,029,011 |
| 2021-05-27 | 484.8 | 485 | 486.5 | 479.2 | -0.29% | 37864 | 7,973,731 | 3,855,024,863 |
| 2021-05-26 | 488.4 | 486.4 | 489.5 | 483.1 | +0.23% | 28335 | 3,919,240 | 1,902,445,218 |
| 2021-05-25 | 493.1 | 485.3 | 493.3 | 484 | -1.52% | 32984 | 3,914,980 | 1,909,445,717 |
| 2021-05-24 | 489.1 | 492.8 | 493.9 | 486.5 | +1.05% | 26660 | 3,204,007 | 1,570,111,998 |
| 2021-05-21 | 483 | 487.7 | 491 | 480.6 | +0.91% | 39669 | 3,238,356 | 1,576,284,839 |
| 2021-05-20 | 494.1 | 483.3 | 494.9 | 480 | -1.95% | 73727 | 6,843,482 | 3,313,040,132 |
| 2021-05-19 | 500.4 | 492.9 | 502.7 | 487 | -1.50% | 54028 | 6,154,935 | 3,039,640,044 |
| 2021-05-18 | 507.4 | 500.4 | 509.9 | 500 | -1.09% | 48005 | 6,842,890 | 3,454,995,443 |
| 2021-05-17 | 501.5 | 505.9 | 506.2 | 497.4 | +1.00% | 28922 | 3,760,013 | 1,886,814,935 |
| 2021-05-14 | 507.1 | 500.9 | 508 | 495.5 | -1.05% | 51410 | 5,208,485 | 2,602,694,815 |
| 2021-05-13 | 510.2 | 506.2 | 510.4 | 505.1 | -0.86% | 27887 | 3,867,194 | 1,961,238,797 |
| 2021-05-12 | 517.4 | 510.6 | 517.4 | 510.4 | -0.97% | 27719 | 3,329,928 | 1,707,265,824 |
| 2021-05-11 | 515.6 | 515.6 | 518 | 510.3 | -0.29% | 21489 | 2,662,605 | 1,367,563,686 |
| 2021-05-10 | 512.5 | 517.1 | 520.5 | 511.2 | +0.90% | 26303 | 3,562,324 | 1,837,935,777 |
| 2021-05-07 | 516.6 | 512.5 | 518 | 508.5 | -0.64% | 28609 | 4,507,640 | 2,312,639,117 |
| 2021-05-06 | 512 | 515.8 | 516.1 | 510.2 | +0.92% | 34403 | 6,065,450 | 3,118,294,066 |
| 2021-05-05 | 516.2 | 511.1 | 518.4 | 509.6 | -0.56% | 35373 | 6,013,889 | 3,091,042,366 |
| 2021-05-04 | 506.4 | 514 | 519.1 | 506.4 | +1.48% | 45847 | 6,996,997 | 3,582,836,134 |
| 2021-04-30 | 504.9 | 506.5 | 509.3 | 501.2 | +0.26% | 43499 | 7,866,412 | 3,979,381,589 |
| 2021-04-29 | 533.3 | 505.2 | 534.2 | 498.9 | -4.66% | 140548 | 24,220,304 | 12,327,330,803 |
| 2021-04-28 | 565 | 529.9 | 566.9 | 527.5 | -6.79% | 127886 | 19,719,079 | 10,647,115,866 |
| 2021-04-27 | 570 | 568.5 | 572.7 | 565.1 | +0.02% | 20808 | 2,660,406 | 1,513,383,894 |
| 2021-04-26 | 571.5 | 568.4 | 572.7 | 564.2 | -0.51% | 21498 | 2,838,273 | 1,609,863,863 |
| 2021-04-23 | 568 | 571.3 | 571.5 | 562.5 | +0.83% | 17856 | 2,551,853 | 1,448,401,172 |
| 2021-04-22 | 568.5 | 566.6 | 570.5 | 559.1 | -0.53% | 30975 | 5,158,173 | 2,915,049,279 |
| 2021-04-21 | 568.2 | 569.6 | 573.3 | 561.2 | +0.25% | 20705 | 2,371,829 | 1,345,214,137 |
| 2021-04-20 | 579 | 568.2 | 582.3 | 563.3 | -1.30% | 25969 | 4,159,832 | 2,380,562,829 |
| 2021-04-19 | 582.8 | 575.7 | 582.8 | 573.3 | -1.10% | 17256 | 2,253,254 | 1,300,817,017 |
| 2021-04-16 | 587.9 | 582.1 | 589.6 | 576.5 | -0.39% | 22015 | 2,760,317 | 1,610,675,607 |
| 2021-04-15 | 581 | 584.4 | 587 | 574.9 | -0.38% | 24054 | 4,079,619 | 2,371,008,785 |
| 2021-04-14 | 576 | 586.6 | 589 | 569.1 | +2.73% | 34040 | 6,190,920 | 3,580,764,738 |
| 2021-04-13 | 570.2 | 571 | 574 | 558.5 | -0.05% | 33050 | 5,504,264 | 3,101,526,909 |
| 2021-04-12 | 565.5 | 571.3 | 573.7 | 555.8 | +1.03% | 43351 | 5,498,492 | 3,116,628,145 |
| 2021-04-09 | 575.3 | 565.5 | 578.6 | 557 | -2.50% | 45277 | 6,453,817 | 3,643,557,591 |
| 2021-04-08 | 589.6 | 580 | 595.6 | 574.7 | -1.36% | 27225 | 3,730,510 | 2,170,094,466 |
| 2021-04-07 | 581 | 588 | 590.9 | 577.9 | +1.00% | 25660 | 3,861,253 | 2,257,258,766 |
| 2021-04-06 | 599.7 | 582.2 | 599.7 | 581.4 | -2.38% | 32395 | 4,646,403 | 2,726,074,242 |
| 2021-04-05 | 604.5 | 596.4 | 604.5 | 591.7 | -1.47% | 22522 | 1,996,190 | 1,190,878,419 |
| 2021-04-02 | 606 | 605.3 | 607 | 602.3 | -0.12% | 10077 | 714,353 | 431,938,485 |
| 2021-04-01 | 597 | 606 | 608.3 | 596.1 | +1.99% | 31249 | 3,985,355 | 2,407,533,977 |
| 2021-03-31 | 599.5 | 594.2 | 599.5 | 591.1 | -0.45% | 19672 | 2,331,472 | 1,388,630,443 |
| 2021-03-30 | 603.9 | 596.9 | 606.5 | 594.3 | -1.01% | 20613 | 2,205,629 | 1,322,491,911 |
| 2021-03-29 | 600.4 | 603 | 606.6 | 596.4 | -0.07% | 23222 | 3,045,153 | 1,833,102,148 |
| 2021-03-26 | 599.5 | 603.4 | 604.9 | 598.1 | +1.24% | 25439 | 3,749,893 | 2,255,462,468 |
| 2021-03-25 | 604 | 596 | 609.8 | 586.6 | -1.50% | 27564 | 4,542,660 | 2,704,415,564 |
| 2021-03-24 | 593 | 605.1 | 611.8 | 591.4 | +2.65% | 32350 | 5,260,919 | 3,168,095,369 |
| 2021-03-23 | 595.9 | 589.5 | 601.9 | 586.3 | -1.86% | 30045 | 4,839,913 | 2,878,683,463 |
| 2021-03-22 | 595.6 | 600.7 | 604.9 | 589 | +0.45% | 29430 | 3,704,599 | 2,213,219,648 |
| 2021-03-19 | 579 | 598 | 601 | 577 | +2.47% | 43710 | 9,058,741 | 5,353,614,536 |
| 2021-03-18 | 609.9 | 583.6 | 613.9 | 577.7 | -4.06% | 46918 | 7,208,829 | 4,306,885,803 |
| 2021-03-17 | 611 | 608.3 | 618.7 | 599.5 | -0.28% | 40299 | 6,376,494 | 3,873,052,429 |
| 2021-03-16 | 623.2 | 610 | 623.2 | 603.6 | -2.34% | 40545 | 6,751,408 | 4,128,728,392 |
| 2021-03-15 | 625.5 | 624.6 | 633.9 | 618.6 | +0.16% | 42161 | 5,179,460 | 3,240,089,510 |
| 2021-03-12 | 617.5 | 623.6 | 625.2 | 612.4 | +0.79% | 39780 | 6,158,050 | 3,817,385,053 |
| 2021-03-11 | 611.4 | 618.7 | 618.9 | 606.1 | +2.21% | 40619 | 6,548,797 | 4,015,651,926 |
| 2021-03-10 | 606.4 | 605.3 | 613.6 | 596.5 | -0.28% | 49190 | 6,819,474 | 4,121,088,339 |
| 2021-03-09 | 564.5 | 607 | 609.8 | 564.5 | +6.98% | 101737 | 15,457,576 | 9,211,860,980 |
| 2021-03-05 | 537 | 567.4 | 567.8 | 536.3 | +6.31% | 70609 | 12,056,648 | 6,696,267,939 |
| 2021-03-04 | 534.6 | 533.7 | 549.3 | 530.5 | -0.21% | 35128 | 6,293,202 | 3,383,115,713 |
| 2021-03-03 | 537 | 534.8 | 541.5 | 529 | +0.28% | 27656 | 4,779,478 | 2,564,066,799 |
| 2021-03-02 | 525 | 533.3 | 538.1 | 524.7 | +0.95% | 22518 | 3,392,053 | 1,807,714,504 |
| 2021-03-01 | 528 | 528.3 | 534 | 524 | +1.11% | 21426 | 3,008,471 | 1,591,420,725 |
| 2021-02-26 | 534.3 | 522.5 | 536 | 516.4 | -2.43% | 32722 | 6,494,453 | 3,413,539,493 |
| 2021-02-25 | 539.9 | 535.5 | 547.3 | 533.3 | -0.35% | 39356 | 7,050,976 | 3,830,720,108 |
| 2021-02-24 | 524.5 | 537.4 | 540.9 | 524.1 | +1.82% | 32818 | 6,076,895 | 3,235,711,117 |
| 2021-02-22 | 526.5 | 527.8 | 530 | 519.5 | +0.61% | 20262 | 2,525,224 | 1,325,412,859 |
| 2021-02-20 | 524 | 524.6 | 526.5 | 520.5 | +0.15% | 7733 | 519,875 | 272,418,909 |
| 2021-02-19 | 511.6 | 523.8 | 527.9 | 508.8 | +1.67% | 30757 | 4,789,112 | 2,488,544,586 |
| 2021-02-18 | 531 | 515.2 | 532.4 | 513.4 | -2.76% | 33247 | 5,516,884 | 2,882,957,764 |
| 2021-02-17 | 537.5 | 529.8 | 544 | 520.6 | -1.52% | 33234 | 6,587,713 | 3,510,634,091 |
| 2021-02-16 | 540 | 538 | 541.9 | 533.8 | -0.04% | 23849 | 3,852,859 | 2,073,712,412 |
| 2021-02-15 | 537.8 | 538.2 | 540.1 | 531 | +1.70% | 31417 | 4,770,816 | 2,555,445,294 |
| 2021-02-12 | 518 | 529.2 | 529.5 | 506.3 | +2.36% | 33675 | 4,678,520 | 2,421,486,258 |
| 2021-02-11 | 521.8 | 517 | 524 | 516 | -1.20% | 20164 | 2,855,577 | 1,485,823,132 |
| 2021-02-10 | 528.5 | 523.3 | 531 | 521.5 | -0.63% | 26642 | 3,995,512 | 2,102,991,519 |
| 2021-02-09 | 529.8 | 526.6 | 534.8 | 521.3 | -0.30% | 38222 | 6,373,735 | 3,370,153,076 |
| 2021-02-08 | 516 | 528.2 | 528.3 | 515.1 | +2.96% | 34373 | 4,973,420 | 2,603,668,205 |
| 2021-02-05 | 508.8 | 513 | 515.6 | 507.5 | +1.24% | 32297 | 4,970,694 | 2,539,520,343 |
| 2021-02-04 | 506 | 506.7 | 509.8 | 501.5 | +0.24% | 24847 | 4,157,042 | 2,103,121,214 |
| 2021-02-03 | 501.2 | 505.5 | 509.9 | 498.2 | +1.26% | 23840 | 3,529,121 | 1,781,117,661 |
| 2021-02-02 | 496.5 | 499.2 | 509 | 495.7 | +1.01% | 33952 | 4,985,224 | 2,504,869,818 |
| 2021-02-01 | 492.7 | 494.2 | 495.2 | 486.3 | +1.00% | 29061 | 3,217,559 | 1,577,732,909 |
| 2021-01-29 | 497.7 | 489.3 | 498.3 | 488.8 | -2.14% | 35543 | 4,515,505 | 2,224,788,770 |
| 2021-01-28 | 501.7 | 500 | 503.8 | 493 | -0.40% | 37242 | 4,676,919 | 2,327,968,698 |
| 2021-01-27 | 509.2 | 502 | 512.7 | 501.1 | -0.83% | 24887 | 4,314,381 | 2,187,429,234 |
| 2021-01-26 | 506 | 506.2 | 508.6 | 502.9 | -0.69% | 23180 | 3,375,461 | 1,707,165,468 |
| 2021-01-25 | 509.6 | 509.7 | 513 | 504.4 | +0.53% | 32851 | 4,646,145 | 2,362,316,017 |
| 2021-01-22 | 515 | 507 | 515 | 501 | -1.90% | 41395 | 5,599,975 | 2,832,166,905 |
| 2021-01-21 | 530.7 | 516.8 | 532.5 | 514 | -2.40% | 36854 | 4,779,808 | 2,484,650,026 |
| 2021-01-20 | 532.1 | 529.5 | 535.2 | 528.5 | -0.19% | 20420 | 2,807,755 | 1,492,115,862 |
| 2021-01-19 | 537 | 530.5 | 541 | 526 | -0.45% | 25018 | 3,672,625 | 1,959,948,286 |
| 2021-01-18 | 532.4 | 532.9 | 535.4 | 523.1 | -0.43% | 33077 | 5,035,811 | 2,666,733,514 |
| 2021-01-15 | 546 | 535.2 | 551.6 | 531.7 | -2.97% | 37393 | 5,931,159 | 3,211,256,007 |
| 2021-01-14 | 544 | 551.6 | 552.3 | 540.5 | +0.99% | 30648 | 4,845,965 | 2,655,391,544 |
| 2021-01-13 | 549.3 | 546.2 | 558 | 543.2 | 0.00% | 45142 | 7,314,540 | 4,032,674,940 |
| 2021-01-12 | 541.8 | 546.2 | 548.9 | 540 | +1.19% | 28293 | 4,767,833 | 2,601,175,951 |
| 2021-01-11 | 543 | 539.8 | 549 | 534.4 | -1.03% | 42658 | 5,969,434 | 3,230,931,688 |
| 2021-01-08 | 528.4 | 545.4 | 545.4 | 528.1 | +4.48% | 53838 | 8,587,558 | 4,622,471,251 |
| 2021-01-06 | 527.3 | 522 | 530.7 | 515.2 | -0.42% | 44909 | 7,451,414 | 3,894,512,111 |
| 2021-01-05 | 514.5 | 524.2 | 524.9 | 511.6 | +1.63% | 28623 | 4,501,553 | 2,330,319,985 |
| 2021-01-04 | 516.4 | 515.8 | 522.3 | 514 | 0.00% | 25986 | 3,241,796 | 1,681,916,045 |