Татнефть
TATN
581.5 ₽ +2.47% ↑История котировок TATN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 708 | 710 | 711.9 | 698.8 | +0.25% | 46261 | 1,938,116 | 1,369,787,562 |
| 2023-12-28 | 718.7 | 708.2 | 718.7 | 704.1 | -1.32% | 42574 | 2,806,271 | 1,994,119,867 |
| 2023-12-27 | 699.9 | 717.7 | 720 | 697.5 | +2.78% | 59137 | 4,785,761 | 3,397,333,264 |
| 2023-12-26 | 678.1 | 698.3 | 700 | 676.7 | +3.30% | 45779 | 3,310,248 | 2,276,768,093 |
| 2023-12-25 | 660.1 | 676 | 677.8 | 657.6 | +2.19% | 38496 | 2,550,144 | 1,711,336,570 |
| 2023-12-22 | 661.3 | 661.5 | 666 | 659.5 | +0.46% | 21383 | 1,261,572 | 835,593,821 |
| 2023-12-21 | 660.1 | 658.5 | 662 | 648.7 | +0.02% | 29659 | 2,029,304 | 1,332,689,402 |
| 2023-12-20 | 655 | 658.4 | 663.9 | 652 | +0.77% | 30529 | 1,865,353 | 1,229,319,900 |
| 2023-12-19 | 643.7 | 653.4 | 654 | 640.5 | +1.52% | 41764 | 2,417,609 | 1,569,487,148 |
| 2023-12-18 | 640 | 643.6 | 648.1 | 635.5 | +1.31% | 33020 | 1,913,452 | 1,232,440,051 |
| 2023-12-15 | 616.7 | 635.3 | 636.5 | 616.2 | +2.97% | 33576 | 1,765,080 | 1,112,197,143 |
| 2023-12-14 | 630 | 617 | 631.2 | 615.2 | -1.86% | 24417 | 971,735 | 605,487,062 |
| 2023-12-13 | 621 | 628.7 | 630.3 | 621 | +0.51% | 11689 | 586,629 | 368,082,714 |
| 2023-12-12 | 625.2 | 625.5 | 631.8 | 620 | +0.08% | 24551 | 1,267,351 | 792,623,604 |
| 2023-12-11 | 638.8 | 625 | 638.9 | 622.9 | -1.99% | 54845 | 1,440,506 | 909,234,377 |
| 2023-12-08 | 626.8 | 637.7 | 637.8 | 626.5 | +1.84% | 17711 | 1,062,969 | 673,026,801 |
| 2023-12-07 | 622 | 626.2 | 636.5 | 619.1 | +0.64% | 37656 | 2,276,282 | 1,432,967,193 |
| 2023-12-06 | 636.5 | 622.2 | 636.9 | 619.3 | -2.05% | 21026 | 1,251,554 | 785,163,578 |
| 2023-12-05 | 625 | 635.2 | 637.2 | 622.4 | +1.84% | 17982 | 1,051,024 | 663,326,526 |
| 2023-12-04 | 630.6 | 623.7 | 633.5 | 620 | -1.39% | 26643 | 2,200,761 | 1,378,265,599 |
| 2023-12-01 | 638.8 | 632.5 | 641 | 625.6 | -0.99% | 25263 | 1,410,037 | 895,493,023 |
| 2023-11-30 | 639.6 | 638.8 | 644 | 635 | +0.02% | 18648 | 1,171,155 | 749,741,788 |
| 2023-11-29 | 642 | 638.7 | 644.2 | 636.6 | -0.39% | 13448 | 933,050 | 597,210,799 |
| 2023-11-28 | 638.3 | 641.2 | 643.7 | 632.3 | +0.44% | 20435 | 1,483,320 | 945,246,110 |
| 2023-11-27 | 650 | 638.4 | 650 | 636.4 | -1.48% | 35665 | 2,311,209 | 1,487,778,313 |
| 2023-11-24 | 643.2 | 648 | 649.4 | 641.4 | +1.08% | 32562 | 2,243,521 | 1,450,096,108 |
| 2023-11-23 | 642.8 | 641.1 | 645.8 | 638.6 | +0.05% | 36227 | 2,441,795 | 1,568,825,205 |
| 2023-11-22 | 636 | 640.8 | 643.4 | 633.1 | +1.04% | 50553 | 4,181,006 | 2,668,575,351 |
| 2023-11-21 | 614.4 | 634.2 | 634.4 | 611.1 | +3.05% | 55961 | 5,473,490 | 3,433,758,065 |
| 2023-11-20 | 616.6 | 615.4 | 618.7 | 611.5 | -0.02% | 21441 | 1,386,230 | 851,626,206 |
| 2023-11-17 | 602.1 | 615.5 | 619 | 598.1 | +2.23% | 43286 | 2,713,205 | 1,659,148,890 |
| 2023-11-16 | 611.8 | 602.1 | 613 | 600.4 | -1.59% | 25818 | 1,202,289 | 729,349,666 |
| 2023-11-15 | 610.7 | 611.8 | 614.8 | 606.6 | +0.18% | 21711 | 1,030,230 | 629,236,362 |
| 2023-11-14 | 616.4 | 610.7 | 618.7 | 605.1 | -0.91% | 40418 | 2,550,430 | 1,561,512,464 |
| 2023-11-13 | 620 | 616.3 | 623.3 | 615.9 | -0.60% | 26375 | 1,316,604 | 815,589,739 |
| 2023-11-10 | 617.2 | 620 | 620.5 | 614.1 | +0.78% | 18822 | 1,119,874 | 692,792,021 |
| 2023-11-09 | 616.4 | 615.2 | 619.4 | 611.1 | +0.11% | 17420 | 1,143,379 | 704,725,839 |
| 2023-11-08 | 611.2 | 614.5 | 620 | 608.2 | +0.54% | 36366 | 1,980,782 | 1,220,126,415 |
| 2023-11-07 | 609.9 | 611.2 | 613 | 604.2 | +0.25% | 23615 | 1,372,205 | 836,413,188 |
| 2023-11-06 | 602.6 | 609.7 | 609.8 | 600 | +1.33% | 22098 | 916,178 | 554,821,947 |
| 2023-11-03 | 603.1 | 601.7 | 604.8 | 596 | -0.17% | 27980 | 1,815,852 | 1,091,429,525 |
| 2023-11-02 | 607.8 | 602.7 | 610.1 | 601.1 | -0.59% | 26930 | 1,645,287 | 994,307,807 |
| 2023-11-01 | 609.3 | 606.3 | 613.7 | 595 | -0.21% | 30719 | 2,217,294 | 1,346,015,661 |
| 2023-10-31 | 621.2 | 607.6 | 621.9 | 602.5 | -2.19% | 42779 | 2,472,863 | 1,508,631,119 |
| 2023-10-30 | 622.4 | 621.2 | 624.9 | 617.3 | -0.19% | 20267 | 1,286,075 | 800,230,337 |
| 2023-10-27 | 613.5 | 622.4 | 623.3 | 612.2 | +1.43% | 29492 | 1,920,514 | 1,186,908,997 |
| 2023-10-26 | 622.7 | 613.6 | 626.4 | 613 | -1.40% | 30409 | 1,884,277 | 1,171,190,477 |
| 2023-10-25 | 624.1 | 622.3 | 625 | 618.2 | -0.51% | 34376 | 1,735,808 | 1,078,129,355 |
| 2023-10-24 | 626.6 | 625.5 | 627.8 | 620 | -0.18% | 21349 | 1,172,661 | 732,866,511 |
| 2023-10-23 | 630.6 | 626.6 | 632 | 624.1 | -0.60% | 27067 | 1,272,966 | 799,171,404 |
| 2023-10-20 | 633.9 | 630.4 | 633.9 | 625.5 | -0.43% | 32960 | 1,963,852 | 1,237,018,582 |
| 2023-10-19 | 631 | 633.1 | 634.2 | 627.5 | +0.13% | 30738 | 1,588,435 | 1,000,817,370 |
| 2023-10-18 | 630 | 632.3 | 637.9 | 623.2 | +0.60% | 50613 | 4,706,982 | 2,975,860,608 |
| 2023-10-17 | 629.8 | 628.5 | 630 | 626.1 | -0.06% | 25036 | 1,625,767 | 1,021,004,390 |
| 2023-10-16 | 635 | 628.9 | 637.5 | 625.1 | +0.10% | 111800 | 4,858,384 | 3,062,522,813 |
| 2023-10-13 | 618.9 | 628.3 | 630 | 615.2 | +1.73% | 114675 | 4,545,300 | 2,823,856,640 |
| 2023-10-12 | 616.8 | 617.6 | 622.6 | 608.5 | -0.19% | 114448 | 5,483,178 | 3,374,966,367 |
| 2023-10-11 | 624.4 | 618.8 | 633 | 617 | -4.73% | 153741 | 10,141,735 | 6,354,967,668 |
| 2023-10-10 | 645 | 649.5 | 650 | 642.1 | +0.90% | 44746 | 4,268,282 | 2,763,982,472 |
| 2023-10-09 | 640.1 | 643.7 | 647.2 | 639.2 | +0.89% | 42503 | 3,802,556 | 2,443,633,762 |
| 2023-10-06 | 635 | 638 | 641.4 | 630.4 | +0.66% | 28870 | 2,366,967 | 1,506,431,387 |
| 2023-10-05 | 634.2 | 633.8 | 638.6 | 631 | -0.06% | 22703 | 1,717,588 | 1,091,219,178 |
| 2023-10-04 | 640 | 634.2 | 643.1 | 633.7 | -0.77% | 36825 | 2,191,054 | 1,399,381,133 |
| 2023-10-03 | 639 | 639.1 | 641.4 | 631 | -0.03% | 48699 | 3,121,517 | 1,986,081,592 |
| 2023-10-02 | 628 | 639.3 | 639.7 | 625.9 | +2.22% | 43360 | 3,607,910 | 2,288,243,533 |
| 2023-09-29 | 620 | 625.4 | 625.4 | 612.2 | +0.97% | 33362 | 2,296,515 | 1,428,307,718 |
| 2023-09-28 | 616.5 | 619.4 | 623.1 | 613.6 | +0.67% | 30799 | 2,658,020 | 1,645,910,191 |
| 2023-09-27 | 605.7 | 615.3 | 615.7 | 604.7 | +1.97% | 23600 | 1,453,634 | 888,882,328 |
| 2023-09-26 | 604.6 | 603.4 | 607.4 | 595.2 | -0.20% | 25222 | 1,811,021 | 1,087,603,292 |
| 2023-09-25 | 607 | 604.6 | 608.9 | 598.5 | -1.02% | 26535 | 1,484,552 | 896,992,737 |
| 2023-09-22 | 597 | 610.8 | 611 | 588.1 | +2.21% | 41367 | 3,203,975 | 1,913,706,616 |
| 2023-09-21 | 612 | 597.6 | 615.7 | 593.6 | -2.32% | 50861 | 3,698,917 | 2,237,800,391 |
| 2023-09-20 | 610.5 | 611.8 | 620.7 | 601.8 | +0.28% | 42019 | 4,019,455 | 2,459,653,829 |
| 2023-09-19 | 627.7 | 610.1 | 630 | 605.2 | -2.57% | 48356 | 4,765,894 | 2,951,313,148 |
| 2023-09-18 | 619.1 | 626.2 | 628.1 | 616.4 | +1.85% | 47322 | 4,188,351 | 2,610,340,788 |
| 2023-09-15 | 602.6 | 614.8 | 615 | 600.2 | +2.04% | 46851 | 2,858,978 | 1,741,857,109 |
| 2023-09-14 | 606.4 | 602.5 | 608 | 593 | -0.36% | 31554 | 2,612,746 | 1,568,788,637 |
| 2023-09-13 | 609.2 | 604.7 | 613 | 602.6 | -0.31% | 42267 | 2,476,918 | 1,507,083,414 |
| 2023-09-12 | 588.8 | 606.6 | 606.8 | 587.1 | +3.09% | 31688 | 2,590,288 | 1,551,912,295 |
| 2023-09-11 | 601.9 | 588.4 | 601.9 | 583.1 | -1.19% | 37309 | 2,517,135 | 1,488,717,740 |
| 2023-09-08 | 603.7 | 595.5 | 606.5 | 589.7 | -1.36% | 44619 | 3,206,494 | 1,913,289,777 |
| 2023-09-07 | 608.6 | 603.7 | 620.5 | 583 | -0.84% | 81543 | 8,282,821 | 5,047,270,465 |
| 2023-09-06 | 607.2 | 608.8 | 612.5 | 602.8 | +0.26% | 32316 | 2,483,791 | 1,507,981,644 |
| 2023-09-05 | 603.5 | 607.2 | 609.7 | 597 | +0.78% | 40364 | 3,304,920 | 1,998,225,753 |
| 2023-09-04 | 595 | 602.5 | 603.5 | 594.6 | +1.60% | 40449 | 2,707,574 | 1,625,581,061 |
| 2023-09-01 | 591 | 593 | 594 | 587.3 | +0.47% | 33597 | 1,988,143 | 1,174,959,966 |
| 2023-08-31 | 592.3 | 590.2 | 595.5 | 587.1 | +0.14% | 29923 | 2,625,840 | 1,552,715,939 |
| 2023-08-30 | 586.9 | 589.4 | 592.3 | 585.5 | +0.49% | 33917 | 2,553,075 | 1,503,769,117 |
| 2023-08-29 | 588.7 | 586.5 | 589.9 | 584.4 | -0.17% | 35807 | 2,668,213 | 1,565,156,291 |
| 2023-08-28 | 589 | 587.5 | 590.4 | 584.2 | -0.03% | 35815 | 2,388,312 | 1,402,797,840 |
| 2023-08-25 | 583 | 587.7 | 587.8 | 578 | +1.05% | 31499 | 2,001,204 | 1,167,966,236 |
| 2023-08-24 | 575.9 | 581.6 | 584.6 | 574.3 | +0.99% | 28060 | 1,739,891 | 1,008,215,034 |
| 2023-08-23 | 591.9 | 575.9 | 593.9 | 571.4 | -2.44% | 51405 | 3,924,255 | 2,282,402,089 |
| 2023-08-22 | 584 | 590.3 | 592.5 | 581 | +0.98% | 41874 | 3,329,681 | 1,951,418,684 |
| 2023-08-21 | 578.8 | 584.6 | 587.3 | 577.6 | +1.65% | 39732 | 3,047,815 | 1,775,700,058 |
| 2023-08-18 | 569.4 | 575.1 | 576.7 | 563.4 | +1.21% | 30321 | 2,120,731 | 1,208,604,128 |
| 2023-08-17 | 565.5 | 568.2 | 570 | 558.7 | +0.92% | 37346 | 2,689,798 | 1,520,288,836 |
| 2023-08-16 | 575 | 563 | 581.5 | 551.5 | -1.92% | 73159 | 5,083,066 | 2,870,464,563 |
| 2023-08-15 | 575.9 | 574 | 590 | 564.6 | -0.40% | 59865 | 4,987,977 | 2,903,529,285 |
| 2023-08-14 | 588.5 | 576.3 | 598.2 | 556.9 | -0.19% | 103887 | 9,988,872 | 5,856,635,662 |
| 2023-08-11 | 575.9 | 577.4 | 579 | 567.7 | +0.43% | 35793 | 2,714,076 | 1,563,345,604 |
| 2023-08-10 | 572 | 574.9 | 579.5 | 571 | +0.95% | 43644 | 3,914,660 | 2,253,058,167 |
| 2023-08-09 | 557 | 569.5 | 569.8 | 552.5 | +2.52% | 38151 | 3,095,018 | 1,739,593,398 |
| 2023-08-08 | 549.1 | 555.5 | 557.2 | 542 | +1.24% | 39896 | 3,663,417 | 2,014,328,145 |
| 2023-08-07 | 545.9 | 548.7 | 565.6 | 542.3 | +1.25% | 60864 | 5,901,093 | 3,274,490,852 |
| 2023-08-04 | 547.9 | 541.9 | 572 | 527 | -1.06% | 95973 | 7,913,951 | 4,378,561,698 |
| 2023-08-03 | 540 | 547.7 | 549.3 | 531.6 | +1.90% | 42392 | 3,005,198 | 1,627,715,810 |
| 2023-08-02 | 526.7 | 537.5 | 540.1 | 521.9 | +2.09% | 54455 | 3,780,097 | 2,016,621,114 |
| 2023-08-01 | 525.4 | 526.5 | 531.6 | 518.7 | +0.57% | 34849 | 2,867,665 | 1,504,353,028 |
| 2023-07-31 | 519.4 | 523.5 | 525.5 | 516.3 | +1.36% | 37425 | 3,406,937 | 1,777,258,706 |
| 2023-07-28 | 509.5 | 516.5 | 519.8 | 506.9 | +1.39% | 33642 | 2,541,419 | 1,309,175,336 |
| 2023-07-27 | 508 | 509.4 | 512.6 | 506.1 | +0.59% | 34316 | 2,000,050 | 1,019,960,699 |
| 2023-07-26 | 509.3 | 506.4 | 513.5 | 502.5 | -0.57% | 32268 | 2,195,453 | 1,115,164,049 |
| 2023-07-25 | 499.3 | 509.3 | 512.2 | 498.3 | +2.25% | 44469 | 3,604,997 | 1,824,691,326 |
| 2023-07-24 | 494.9 | 498.1 | 498.8 | 493.3 | +0.69% | 21884 | 1,139,974 | 565,941,250 |
| 2023-07-21 | 489 | 494.7 | 495.2 | 488 | +1.25% | 27132 | 1,700,756 | 837,399,526 |
| 2023-07-20 | 497 | 488.6 | 497 | 487.1 | -1.59% | 31090 | 1,939,560 | 953,295,495 |
| 2023-07-19 | 497.7 | 496.5 | 498.5 | 495.3 | -0.24% | 16166 | 991,728 | 492,891,281 |
| 2023-07-18 | 496.8 | 497.7 | 498.6 | 495.6 | +0.26% | 19969 | 1,232,770 | 613,253,605 |
| 2023-07-17 | 493.8 | 496.4 | 499.3 | 493.1 | +0.08% | 33931 | 2,019,016 | 1,003,064,108 |
| 2023-07-14 | 493.5 | 496 | 497 | 492 | +0.26% | 20530 | 1,263,483 | 625,835,408 |
| 2023-07-13 | 495.9 | 494.7 | 499.6 | 493.5 | -0.18% | 23523 | 1,779,157 | 882,979,762 |
| 2023-07-12 | 492.4 | 495.6 | 497.8 | 488.7 | +1.00% | 22905 | 1,853,444 | 914,442,805 |
| 2023-07-11 | 487.9 | 490.7 | 492.3 | 486.2 | +0.57% | 21114 | 1,736,885 | 851,401,717 |
| 2023-07-10 | 476.7 | 487.9 | 489.2 | 475.2 | -2.61% | 59954 | 5,414,257 | 2,622,692,747 |
| 2023-07-07 | 497.4 | 501 | 502 | 496.1 | +0.36% | 29761 | 3,628,693 | 1,811,800,607 |
| 2023-07-06 | 501.8 | 499.2 | 502.7 | 498.7 | -0.50% | 22358 | 1,717,965 | 859,925,465 |
| 2023-07-05 | 494.9 | 501.7 | 502.6 | 494.4 | +1.68% | 22456 | 2,268,679 | 1,134,445,913 |
| 2023-07-04 | 500 | 493.4 | 500.7 | 491.8 | -1.34% | 27477 | 2,388,874 | 1,181,914,875 |
| 2023-07-03 | 505.9 | 500.1 | 507.8 | 499.2 | -1.11% | 20918 | 1,795,890 | 902,469,314 |
| 2023-06-30 | 508 | 505.7 | 509.8 | 502.1 | -0.39% | 26902 | 2,277,577 | 1,152,755,220 |
| 2023-06-29 | 500 | 507.7 | 509.5 | 499 | +1.54% | 22301 | 2,330,421 | 1,173,706,100 |
| 2023-06-28 | 499.5 | 500 | 502 | 498.1 | +0.42% | 19971 | 1,486,356 | 743,469,682 |
| 2023-06-27 | 498.5 | 497.9 | 501.7 | 495.1 | -0.12% | 22041 | 1,859,617 | 926,397,797 |
| 2023-06-26 | 499.4 | 498.5 | 505 | 490 | +0.79% | 31203 | 2,764,018 | 1,379,907,281 |
| 2023-06-23 | 504 | 494.6 | 508.5 | 486.6 | -1.92% | 31520 | 2,755,601 | 1,379,369,397 |
| 2023-06-22 | 503.3 | 504.3 | 511.4 | 501 | +0.20% | 24256 | 1,796,068 | 907,703,345 |
| 2023-06-21 | 505.3 | 503.3 | 505.3 | 500.6 | -0.06% | 19203 | 1,533,227 | 770,980,825 |
| 2023-06-20 | 504 | 503.6 | 506.8 | 494 | 0.00% | 30365 | 2,751,689 | 1,379,954,535 |
| 2023-06-19 | 507.8 | 503.6 | 509.7 | 499 | -1.58% | 52261 | 4,598,442 | 2,316,747,493 |
| 2023-06-16 | 516.2 | 511.7 | 521 | 505.7 | -0.64% | 50958 | 5,291,769 | 2,713,713,812 |
| 2023-06-15 | 489 | 515 | 515.6 | 488.2 | +5.51% | 74752 | 7,690,819 | 3,873,049,683 |
| 2023-06-14 | 482.5 | 488.1 | 488.5 | 481.1 | +1.48% | 33728 | 2,902,777 | 1,410,009,518 |
| 2023-06-13 | 473.8 | 481 | 481.9 | 473.2 | +1.82% | 28758 | 2,002,941 | 959,677,431 |
| 2023-06-09 | 471.1 | 472.4 | 474 | 468.8 | +0.32% | 16468 | 1,573,344 | 741,727,135 |
| 2023-06-08 | 470.9 | 470.9 | 475.8 | 466.3 | +0.04% | 24589 | 1,729,716 | 816,262,998 |
| 2023-06-07 | 474.9 | 470.7 | 474.9 | 465.2 | -0.49% | 20678 | 1,703,638 | 801,288,599 |
| 2023-06-06 | 474.9 | 473 | 478.7 | 462.7 | -0.42% | 39430 | 3,778,339 | 1,778,879,396 |
| 2023-06-05 | 471.6 | 475 | 486 | 468.7 | +2.44% | 64003 | 6,654,614 | 3,188,802,242 |
| 2023-06-02 | 450.3 | 463.7 | 463.9 | 450.3 | +2.98% | 26211 | 2,368,411 | 1,085,677,021 |
| 2023-06-01 | 445 | 450.3 | 452 | 443.9 | +1.60% | 24410 | 2,278,095 | 1,024,048,383 |
| 2023-05-31 | 438 | 443.2 | 444.5 | 436.3 | +0.98% | 18290 | 1,498,791 | 662,618,267 |
| 2023-05-30 | 440 | 438.9 | 448.4 | 435.6 | -0.63% | 48540 | 4,350,650 | 1,930,860,617 |
| 2023-05-29 | 434.2 | 441.7 | 443 | 429.5 | +2.84% | 70218 | 2,705,187 | 1,188,258,044 |
| 2023-05-26 | 427 | 429.5 | 432 | 424.4 | +0.73% | 25234 | 1,659,246 | 710,839,582 |
| 2023-05-25 | 429.8 | 426.4 | 429.8 | 422.5 | -0.70% | 70609 | 1,458,393 | 621,674,873 |
| 2023-05-24 | 429 | 429.4 | 431 | 426 | +0.49% | 53926 | 2,021,397 | 866,683,933 |
| 2023-05-23 | 416.6 | 427.3 | 428.7 | 413.6 | +2.59% | 33490 | 2,668,215 | 1,121,595,310 |
| 2023-05-22 | 412.2 | 416.5 | 417.7 | 409.9 | +1.51% | 23646 | 2,194,441 | 909,787,584 |
| 2023-05-19 | 412 | 410.3 | 412 | 407 | -0.34% | 24615 | 1,294,005 | 530,793,660 |
| 2023-05-18 | 406.4 | 411.7 | 412.8 | 404.4 | +1.55% | 20562 | 1,941,180 | 791,565,698 |
| 2023-05-17 | 407 | 405.4 | 408.4 | 404 | -0.34% | 31348 | 1,506,178 | 609,814,972 |
| 2023-05-16 | 407.5 | 406.8 | 410 | 404.4 | +0.20% | 22346 | 1,852,967 | 754,612,801 |
| 2023-05-15 | 403.4 | 406 | 406.3 | 401.5 | +1.32% | 74005 | 2,437,480 | 983,879,728 |
| 2023-05-12 | 400.1 | 400.7 | 403.4 | 395.6 | +0.50% | 38306 | 1,481,303 | 592,568,199 |
| 2023-05-11 | 402.8 | 398.7 | 406.9 | 390.7 | -0.92% | 53643 | 2,823,419 | 1,133,095,984 |
| 2023-05-10 | 392.4 | 402.4 | 403 | 392.4 | +2.68% | 38736 | 2,993,665 | 1,198,354,655 |
| 2023-05-08 | 384.2 | 391.9 | 396.6 | 383.6 | +2.32% | 18622 | 1,718,089 | 670,618,474 |
| 2023-05-05 | 388.5 | 383 | 388.6 | 379.5 | -1.29% | 32571 | 2,184,735 | 838,059,784 |
| 2023-05-04 | 381.9 | 388 | 391.5 | 381.8 | +1.62% | 26982 | 2,008,322 | 776,030,143 |
| 2023-05-03 | 395.3 | 381.8 | 396.3 | 380 | -3.85% | 48957 | 3,563,036 | 1,384,246,256 |
| 2023-05-02 | 405.5 | 397.1 | 406.8 | 394.5 | -1.71% | 39410 | 2,666,735 | 1,071,463,332 |
| 2023-04-28 | 412.8 | 404 | 413.7 | 401 | -1.89% | 40410 | 2,885,028 | 1,170,740,370 |
| 2023-04-27 | 408.1 | 411.8 | 418.6 | 407.9 | +1.08% | 46013 | 5,894,715 | 2,439,791,860 |
| 2023-04-26 | 409.3 | 407.4 | 410.8 | 406.3 | -0.34% | 18565 | 1,747,333 | 712,597,344 |
| 2023-04-25 | 413.3 | 408.8 | 413.3 | 406.8 | -0.70% | 14664 | 1,449,465 | 593,198,806 |
| 2023-04-24 | 406.3 | 411.7 | 415.7 | 405.8 | +1.33% | 24737 | 2,972,708 | 1,223,312,166 |
| 2023-04-21 | 407.4 | 406.3 | 409.7 | 404.8 | -0.25% | 14482 | 1,323,000 | 538,213,907 |
| 2023-04-20 | 396 | 407.3 | 413 | 388.1 | +2.75% | 42385 | 5,080,691 | 2,041,061,921 |
| 2023-04-19 | 399.5 | 396.4 | 400.3 | 393.1 | -0.95% | 23455 | 2,082,020 | 828,088,571 |
| 2023-04-18 | 400 | 400.2 | 402.3 | 396 | +0.23% | 21432 | 1,835,048 | 733,041,605 |
| 2023-04-17 | 396.1 | 399.3 | 400 | 394.2 | +1.24% | 25292 | 2,375,768 | 943,973,657 |
| 2023-04-14 | 394.5 | 394.4 | 396 | 391 | -0.03% | 10815 | 1,217,671 | 479,086,889 |
| 2023-04-13 | 395.5 | 394.5 | 397.5 | 392.3 | -0.23% | 10068 | 972,054 | 383,434,967 |
| 2023-04-12 | 395.1 | 395.4 | 397.9 | 387.1 | +0.41% | 19103 | 2,162,932 | 850,742,554 |
| 2023-04-11 | 402.8 | 393.8 | 403.4 | 391.6 | -2.23% | 33661 | 2,842,739 | 1,129,657,436 |
| 2023-04-10 | 400 | 402.8 | 405 | 398.1 | +1.67% | 98671 | 2,382,431 | 956,775,791 |
| 2023-04-07 | 390.5 | 396.2 | 396.9 | 389.5 | +1.72% | 33867 | 2,659,856 | 1,044,816,779 |
| 2023-04-06 | 388 | 389.5 | 391.5 | 386.1 | +0.57% | 28214 | 2,183,172 | 851,421,712 |
| 2023-04-05 | 381.4 | 387.3 | 388 | 376.2 | +1.20% | 29239 | 2,253,400 | 863,959,730 |
| 2023-04-04 | 387 | 382.7 | 389 | 381.6 | -1.06% | 55203 | 2,560,969 | 987,578,066 |
| 2023-04-03 | 383 | 386.8 | 389 | 378.5 | +3.51% | 53751 | 4,024,047 | 1,546,222,494 |
| 2023-03-31 | 375 | 373.7 | 377.9 | 366.8 | -0.40% | 55232 | 3,254,177 | 1,208,619,954 |
| 2023-03-30 | 366.8 | 375.2 | 379.4 | 365.3 | +2.01% | 42381 | 3,430,112 | 1,286,115,287 |
| 2023-03-29 | 368.6 | 367.8 | 369.5 | 365 | +0.19% | 50353 | 2,494,538 | 916,768,514 |
| 2023-03-28 | 364.4 | 367.1 | 368.5 | 357.5 | +1.02% | 45530 | 3,491,680 | 1,269,964,582 |
| 2023-03-27 | 351 | 363.4 | 363.9 | 350.5 | +4.04% | 45577 | 5,055,080 | 1,817,388,446 |
| 2023-03-24 | 344 | 349.3 | 349.5 | 343.6 | +1.36% | 20269 | 1,548,258 | 537,574,529 |
| 2023-03-23 | 349.9 | 344.6 | 350.5 | 343.1 | -1.66% | 45929 | 3,852,270 | 1,332,230,093 |
| 2023-03-22 | 350.8 | 350.4 | 351.8 | 348.2 | -0.11% | 30778 | 2,192,913 | 766,857,695 |
| 2023-03-21 | 355 | 350.8 | 356.5 | 350.2 | -1.18% | 41334 | 3,468,341 | 1,223,844,857 |
| 2023-03-20 | 349 | 355 | 357.5 | 345.3 | +2.07% | 59809 | 6,099,777 | 2,139,628,775 |
| 2023-03-17 | 335.2 | 347.8 | 348.9 | 334.5 | +3.42% | 61153 | 6,040,440 | 2,065,975,631 |
| 2023-03-16 | 337 | 336.3 | 339.8 | 333.7 | -0.39% | 32506 | 2,389,585 | 803,655,348 |
| 2023-03-15 | 339.9 | 337.6 | 343 | 335.5 | -0.41% | 40515 | 2,471,408 | 837,912,655 |
| 2023-03-14 | 332.8 | 339 | 341.3 | 332.6 | +1.28% | 37922 | 3,060,551 | 1,035,811,631 |
| 2023-03-13 | 334.2 | 334.7 | 335.7 | 328.2 | +0.42% | 32944 | 2,866,504 | 954,067,834 |
| 2023-03-10 | 333.9 | 333.3 | 335.2 | 331.3 | -0.57% | 21107 | 1,742,767 | 580,893,454 |
| 2023-03-09 | 336.8 | 335.2 | 337.3 | 333.5 | -0.24% | 32462 | 2,073,051 | 694,992,258 |
| 2023-03-07 | 338 | 336 | 338.4 | 334.9 | -0.47% | 34271 | 2,518,189 | 847,043,174 |
| 2023-03-06 | 336 | 337.6 | 340 | 335.5 | +0.81% | 47746 | 4,095,437 | 1,382,861,125 |
| 2023-03-03 | 331 | 334.9 | 335.2 | 330 | +1.42% | 28610 | 2,876,291 | 958,180,235 |
| 2023-03-02 | 334.8 | 330.2 | 337.8 | 328 | -1.37% | 58926 | 5,772,978 | 1,921,175,093 |
| 2023-03-01 | 328 | 334.8 | 335.5 | 325.1 | +1.98% | 67913 | 8,143,643 | 2,695,359,789 |
| 2023-02-28 | 315 | 328.3 | 330.7 | 314.9 | +3.86% | 71080 | 7,328,480 | 2,366,815,498 |
| 2023-02-27 | 311.8 | 316.1 | 318 | 310 | +1.12% | 36882 | 1,970,316 | 618,279,711 |
| 2023-02-24 | 313.5 | 312.6 | 314.6 | 312 | -0.26% | 17355 | 1,360,611 | 425,999,627 |
| 2023-02-22 | 315.8 | 313.4 | 315.9 | 312.2 | -0.76% | 26332 | 1,804,296 | 565,468,673 |
| 2023-02-21 | 314.1 | 315.8 | 318.8 | 313.4 | +0.54% | 42660 | 3,207,803 | 1,011,748,135 |
| 2023-02-20 | 317 | 314.1 | 317.2 | 311 | -0.79% | 37925 | 2,184,816 | 685,085,553 |
| 2023-02-17 | 314.8 | 316.6 | 319.3 | 314.3 | +0.32% | 31546 | 1,597,149 | 506,429,765 |
| 2023-02-16 | 315.6 | 315.6 | 320 | 312.1 | +0.57% | 26757 | 2,027,486 | 640,889,605 |
| 2023-02-15 | 325 | 313.8 | 325.1 | 310 | -3.86% | 72378 | 4,348,822 | 1,378,052,225 |
| 2023-02-14 | 325.4 | 326.4 | 327.5 | 323.2 | +0.34% | 25799 | 1,792,657 | 583,471,325 |
| 2023-02-13 | 324.4 | 325.3 | 327.9 | 323 | +0.56% | 41225 | 3,693,043 | 1,202,438,199 |
| 2023-02-10 | 324.2 | 323.5 | 324.8 | 322.5 | -0.28% | 26188 | 1,583,638 | 512,173,025 |
| 2023-02-09 | 325.5 | 324.4 | 328.7 | 323.5 | +0.06% | 32931 | 2,511,631 | 817,294,077 |
| 2023-02-08 | 323.7 | 324.2 | 324.2 | 322.1 | +0.12% | 36909 | 2,590,055 | 836,859,849 |
| 2023-02-07 | 325.5 | 323.8 | 326.6 | 321.9 | -0.52% | 36883 | 2,863,932 | 927,071,370 |
| 2023-02-06 | 324 | 325.5 | 325.9 | 323.1 | +0.49% | 27054 | 1,780,677 | 577,652,482 |
| 2023-02-03 | 326.4 | 323.9 | 326.5 | 321.7 | -0.83% | 36660 | 2,234,970 | 723,494,461 |
| 2023-02-02 | 328.2 | 326.6 | 329.1 | 326.1 | -0.58% | 27286 | 1,291,824 | 422,572,298 |
| 2023-02-01 | 328.6 | 328.5 | 330.2 | 327.2 | -0.09% | 22159 | 1,193,472 | 392,333,822 |
| 2023-01-31 | 332.4 | 328.8 | 332.8 | 326.7 | -1.17% | 40685 | 2,677,243 | 881,682,539 |
| 2023-01-30 | 334.2 | 332.7 | 335 | 330.8 | -0.09% | 26741 | 1,634,507 | 542,921,380 |
| 2023-01-27 | 333.6 | 333 | 333.6 | 330.3 | -0.09% | 15809 | 874,361 | 290,335,821 |
| 2023-01-26 | 334.4 | 333.3 | 335.4 | 332.2 | -0.33% | 11782 | 600,671 | 200,156,991 |
| 2023-01-25 | 333.1 | 334.4 | 334.7 | 331.5 | +0.21% | 19240 | 669,752 | 222,847,515 |
| 2023-01-24 | 334.7 | 333.7 | 335.7 | 333.2 | -0.30% | 15107 | 650,178 | 217,441,246 |
| 2023-01-23 | 335.9 | 334.7 | 335.9 | 332.2 | +0.30% | 14099 | 689,269 | 230,013,726 |
| 2023-01-20 | 335 | 333.7 | 335.8 | 333 | -0.45% | 13798 | 668,512 | 223,147,929 |
| 2023-01-19 | 338.2 | 335.2 | 339.4 | 333.3 | -1.12% | 35411 | 1,399,724 | 468,761,553 |
| 2023-01-18 | 341.6 | 339 | 343 | 338.3 | -0.82% | 27994 | 942,144 | 320,842,146 |
| 2023-01-17 | 345.5 | 341.8 | 346.8 | 340.1 | -1.13% | 21971 | 869,751 | 298,770,038 |
| 2023-01-16 | 345.5 | 345.7 | 347 | 344.5 | +0.09% | 19598 | 1,044,239 | 360,608,163 |
| 2023-01-13 | 346.4 | 345.4 | 346.4 | 344.7 | -0.03% | 11075 | 542,076 | 187,093,456 |
| 2023-01-12 | 345.8 | 345.5 | 347 | 344.1 | -0.14% | 12167 | 504,552 | 174,300,418 |
| 2023-01-11 | 345.4 | 346 | 346.5 | 343 | +0.09% | 16098 | 852,057 | 293,877,826 |
| 2023-01-10 | 346.5 | 345.7 | 346.6 | 343.9 | -0.29% | 14114 | 598,314 | 206,703,454 |
| 2023-01-09 | 345.7 | 346.7 | 347.3 | 345.3 | -1.11% | 18879 | 863,485 | 298,958,293 |
| 2023-01-06 | 349.2 | 350.6 | 350.6 | 348.6 | +0.34% | 12116 | 711,502 | 248,646,443 |
| 2023-01-05 | 350.6 | 349.4 | 350.6 | 349 | -0.40% | 8675 | 418,339 | 146,356,710 |
| 2023-01-04 | 352.4 | 350.8 | 352.4 | 348.9 | -0.23% | 12589 | 593,894 | 208,078,880 |
| 2023-01-03 | 350.5 | 351.6 | 351.9 | 349.3 | 0.00% | 12569 | 679,364 | 238,211,356 |