ЯТЭК (Якутская топливно-энергетическая компания)
YAKG
41.7 ₽ -0.36% ↓История котировок YAKG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 89.9 | 88.3 | 89.9 | 88.05 | -0.39% | 1038 | 163,510 | 14,495,008 |
| 2023-12-28 | 92 | 88.65 | 92 | 87.55 | -3.64% | 3612 | 625,470 | 55,668,240 |
| 2023-12-27 | 95.7 | 92 | 96.7 | 92 | -3.36% | 1969 | 233,740 | 21,914,441 |
| 2023-12-26 | 93.45 | 95.2 | 98 | 91.8 | +3.03% | 3683 | 550,230 | 52,456,348 |
| 2023-12-25 | 94.2 | 92.4 | 95.45 | 91.4 | -1.44% | 1476 | 181,360 | 16,913,960 |
| 2023-12-22 | 94.9 | 93.75 | 97.75 | 93.25 | -1.00% | 1370 | 160,230 | 15,215,471 |
| 2023-12-21 | 95.85 | 94.7 | 97.45 | 92.15 | -1.87% | 2065 | 250,290 | 23,512,649 |
| 2023-12-20 | 98.5 | 96.5 | 98.55 | 94 | -0.26% | 2260 | 299,110 | 28,952,109 |
| 2023-12-19 | 91.55 | 96.75 | 98.85 | 90.6 | +5.68% | 4191 | 635,490 | 60,730,623 |
| 2023-12-18 | 88.35 | 91.55 | 92 | 86.85 | +5.53% | 1887 | 259,860 | 23,241,884 |
| 2023-12-15 | 84.05 | 86.75 | 87.55 | 84.05 | +2.97% | 1631 | 200,050 | 17,284,423 |
| 2023-12-14 | 86.1 | 84.25 | 86.2 | 84.25 | -1.06% | 925 | 118,320 | 10,096,251 |
| 2023-12-13 | 85.1 | 85.15 | 87.1 | 82.55 | +0.41% | 2767 | 483,690 | 40,882,600 |
| 2023-12-12 | 88 | 84.8 | 89.35 | 84.4 | -0.47% | 1834 | 267,960 | 23,227,906 |
| 2023-12-11 | 88.3 | 85.2 | 88.3 | 84.1 | -2.63% | 1279 | 143,190 | 12,261,648 |
| 2023-12-08 | 87.1 | 87.5 | 90.15 | 86 | +0.57% | 1790 | 230,070 | 20,246,545 |
| 2023-12-07 | 90.5 | 87 | 91.5 | 85.45 | -4.50% | 3365 | 520,960 | 45,276,468 |
| 2023-12-06 | 94.55 | 91.1 | 94.7 | 90.7 | -2.83% | 1401 | 176,710 | 16,308,779 |
| 2023-12-05 | 96.8 | 93.75 | 99.2 | 90.9 | -3.80% | 2606 | 391,950 | 36,591,776 |
| 2023-12-04 | 104.3 | 97.45 | 105.55 | 96.85 | -6.57% | 2556 | 313,880 | 31,397,599 |
| 2023-12-01 | 106.45 | 104.3 | 106.6 | 104.1 | -2.11% | 1086 | 125,760 | 13,226,811 |
| 2023-11-30 | 109.4 | 106.55 | 109.5 | 105.95 | -2.61% | 1053 | 101,160 | 10,862,938 |
| 2023-11-29 | 112.1 | 109.4 | 112.1 | 107.95 | +0.14% | 756 | 65,380 | 7,179,286 |
| 2023-11-28 | 108.35 | 109.25 | 110.85 | 107.5 | +0.92% | 1283 | 144,440 | 15,734,352 |
| 2023-11-27 | 111.5 | 108.25 | 111.85 | 106 | -3.56% | 2490 | 293,830 | 32,011,255 |
| 2023-11-24 | 113.6 | 112.25 | 114.3 | 111.05 | -1.10% | 1024 | 112,690 | 12,663,310 |
| 2023-11-23 | 115.35 | 113.5 | 115.5 | 113.3 | -1.39% | 562 | 45,740 | 5,231,713 |
| 2023-11-22 | 113.2 | 115.1 | 115.75 | 113.05 | +1.81% | 1257 | 160,970 | 18,476,928 |
| 2023-11-21 | 113.8 | 113.05 | 114.7 | 112 | -0.66% | 954 | 94,360 | 10,665,974 |
| 2023-11-20 | 115.35 | 113.8 | 116.6 | 112.7 | -1.34% | 1168 | 100,880 | 11,540,918 |
| 2023-11-17 | 116.05 | 115.35 | 117.55 | 114.65 | -2.58% | 937 | 74,170 | 8,576,507 |
| 2023-11-16 | 119.9 | 118.4 | 119.9 | 117 | +1.20% | 880 | 89,160 | 10,562,676 |
| 2023-11-15 | 113 | 117 | 117.65 | 111.6 | +2.99% | 1373 | 132,110 | 15,209,332 |
| 2023-11-14 | 117.9 | 113.6 | 118.3 | 110 | -4.14% | 3076 | 359,580 | 40,614,126 |
| 2023-11-13 | 122.1 | 118.5 | 122.7 | 117 | -2.31% | 2445 | 217,840 | 25,913,470 |
| 2023-11-10 | 125.55 | 121.3 | 125.6 | 119.8 | -3.39% | 2324 | 219,860 | 26,862,553 |
| 2023-11-09 | 127.3 | 125.55 | 127.3 | 125.2 | -0.75% | 687 | 65,230 | 8,201,424 |
| 2023-11-08 | 127.15 | 126.5 | 127.7 | 125.15 | -0.39% | 964 | 141,920 | 17,932,495 |
| 2023-11-07 | 125.25 | 127 | 127.5 | 123.9 | +1.56% | 1589 | 185,000 | 23,298,924 |
| 2023-11-06 | 126.4 | 125.05 | 126.7 | 123.65 | -0.12% | 784 | 85,330 | 10,665,147 |
| 2023-11-03 | 125.75 | 125.2 | 128.7 | 124 | +0.12% | 953 | 102,860 | 12,895,500 |
| 2023-11-02 | 127.55 | 125.05 | 128.9 | 125 | -1.96% | 1074 | 86,680 | 10,991,111 |
| 2023-11-01 | 124.7 | 127.55 | 130 | 124.5 | +2.74% | 2614 | 263,160 | 33,514,429 |
| 2023-10-31 | 127.4 | 124.15 | 127.85 | 122.15 | -2.13% | 1321 | 98,590 | 12,272,133 |
| 2023-10-30 | 129.7 | 126.85 | 129.7 | 126.6 | -0.08% | 635 | 55,670 | 7,103,218 |
| 2023-10-27 | 127.9 | 126.95 | 130.65 | 124 | -0.74% | 1672 | 141,340 | 17,936,467 |
| 2023-10-26 | 128.7 | 127.9 | 130.7 | 127.05 | -0.62% | 1392 | 128,200 | 16,420,839 |
| 2023-10-25 | 130.4 | 128.7 | 130.55 | 126.65 | -1.34% | 2307 | 240,780 | 30,995,232 |
| 2023-10-24 | 132.1 | 130.45 | 132.1 | 130.1 | -1.25% | 841 | 75,410 | 9,860,010 |
| 2023-10-23 | 132.45 | 132.1 | 134 | 130.1 | -0.26% | 1032 | 81,710 | 10,757,257 |
| 2023-10-20 | 133.4 | 132.45 | 133.95 | 131.1 | -0.71% | 933 | 74,960 | 9,895,938 |
| 2023-10-19 | 134 | 133.4 | 134.9 | 132.35 | +0.83% | 884 | 84,190 | 11,238,880 |
| 2023-10-18 | 136.2 | 132.3 | 138.85 | 131.7 | -3.11% | 3026 | 305,670 | 41,276,092 |
| 2023-10-17 | 134 | 136.55 | 140.5 | 133.35 | +2.06% | 5629 | 556,490 | 76,432,261 |
| 2023-10-16 | 130.05 | 133.8 | 136.4 | 130.05 | +2.37% | 4131 | 383,170 | 51,289,972 |
| 2023-10-13 | 132.35 | 130.7 | 132.6 | 129.75 | -0.95% | 1274 | 106,440 | 13,954,253 |
| 2023-10-12 | 130 | 131.95 | 135 | 128.75 | -0.04% | 1888 | 203,420 | 26,839,267 |
| 2023-10-11 | 130.6 | 132 | 134.75 | 129.65 | +1.30% | 2388 | 258,500 | 34,147,953 |
| 2023-10-10 | 130.4 | 130.3 | 133 | 128.8 | +0.23% | 1060 | 125,480 | 16,349,859 |
| 2023-10-09 | 129.05 | 130 | 132.15 | 129 | +1.29% | 1273 | 118,060 | 15,380,789 |
| 2023-10-06 | 129.5 | 128.35 | 131.3 | 127.2 | -0.89% | 1141 | 96,360 | 12,442,042 |
| 2023-10-05 | 129.7 | 129.5 | 130.9 | 128.5 | -0.42% | 886 | 66,050 | 8,548,710 |
| 2023-10-04 | 127.75 | 130.05 | 133.5 | 127.1 | +1.80% | 3053 | 297,570 | 38,659,167 |
| 2023-10-03 | 130.25 | 127.75 | 130.85 | 127.1 | -2.07% | 1388 | 107,770 | 13,832,734 |
| 2023-10-02 | 129.5 | 130.45 | 134.75 | 129 | +1.52% | 3457 | 391,660 | 51,535,198 |
| 2023-09-29 | 128.65 | 128.5 | 129.55 | 126.6 | +0.59% | 1323 | 134,410 | 17,238,704 |
| 2023-09-28 | 130.85 | 127.75 | 130.85 | 127.25 | -0.97% | 1445 | 203,830 | 26,360,796 |
| 2023-09-27 | 130.5 | 129 | 130.9 | 128.55 | 0.00% | 1237 | 116,760 | 15,155,083 |
| 2023-09-26 | 131.6 | 129 | 132.6 | 127.5 | -1.94% | 1845 | 193,750 | 25,098,533 |
| 2023-09-25 | 128.85 | 131.55 | 141 | 126.65 | +2.41% | 6602 | 782,710 | 105,242,247 |
| 2023-09-22 | 128 | 128.45 | 129.45 | 124.5 | +0.35% | 1356 | 167,500 | 21,329,423 |
| 2023-09-21 | 126.5 | 128 | 131.3 | 125 | +1.19% | 2022 | 218,500 | 28,041,203 |
| 2023-09-20 | 132.05 | 126.5 | 132.95 | 120 | -4.20% | 3363 | 453,450 | 56,659,616 |
| 2023-09-19 | 135 | 132.05 | 140 | 129.95 | -1.86% | 3701 | 366,110 | 49,018,621 |
| 2023-09-18 | 137.75 | 134.55 | 143 | 132.3 | -1.36% | 3501 | 579,590 | 81,020,832 |
| 2023-09-15 | 130.95 | 136.4 | 139 | 130.1 | +3.33% | 3520 | 368,190 | 49,999,007 |
| 2023-09-14 | 139.65 | 132 | 140 | 120 | -4.56% | 6806 | 658,640 | 85,543,533 |
| 2023-09-13 | 144 | 138.3 | 147.1 | 133.85 | -2.71% | 7176 | 922,500 | 130,642,353 |
| 2023-09-12 | 142.6 | 142.15 | 149 | 140.5 | +1.54% | 8180 | 1,333,420 | 192,267,745 |
| 2023-09-11 | 135.4 | 140 | 154 | 135.4 | +3.40% | 15604 | 1,939,240 | 280,249,765 |
| 2023-09-08 | 138 | 135.4 | 138.5 | 131.05 | -1.88% | 3487 | 279,890 | 37,712,721 |
| 2023-09-07 | 144 | 138 | 151.5 | 132.45 | -6.12% | 8778 | 1,225,150 | 175,318,283 |
| 2023-09-06 | 154.8 | 147 | 155.4 | 145.2 | -4.55% | 6010 | 689,300 | 102,408,620 |
| 2023-09-05 | 159.1 | 154 | 160 | 150.15 | -2.16% | 7672 | 949,170 | 145,495,599 |
| 2023-09-04 | 154.45 | 157.4 | 160 | 150.15 | +4.17% | 11170 | 1,317,220 | 205,339,341 |
| 2023-09-01 | 161 | 151.1 | 164.6 | 147 | -5.56% | 15095 | 1,975,360 | 301,059,215 |
| 2023-08-31 | 134 | 160 | 169 | 130.8 | +23.22% | 32978 | 5,151,120 | 773,639,427 |
| 2023-08-30 | 129.7 | 129.85 | 132 | 127.4 | +1.09% | 5022 | 584,630 | 76,196,572 |
| 2023-08-29 | 127.8 | 128.45 | 129.85 | 126.75 | +0.75% | 2193 | 287,050 | 36,871,738 |
| 2023-08-28 | 129 | 127.5 | 131 | 125 | +1.23% | 3076 | 371,610 | 47,808,913 |
| 2023-08-25 | 126.2 | 125.95 | 128 | 123.15 | +0.32% | 1388 | 108,370 | 13,654,435 |
| 2023-08-24 | 120.65 | 125.55 | 127.5 | 120.55 | +0.32% | 1390 | 110,400 | 13,803,498 |
| 2023-08-23 | 127 | 125.15 | 129.2 | 121.55 | -1.46% | 3452 | 321,260 | 40,195,515 |
| 2023-08-22 | 129.75 | 127 | 130.5 | 125.95 | -1.59% | 2452 | 271,860 | 34,660,027 |
| 2023-08-21 | 121.65 | 129.05 | 130.5 | 119.6 | +7.50% | 11712 | 1,631,940 | 208,835,079 |
| 2023-08-18 | 121.7 | 120.05 | 121.7 | 118.7 | -0.46% | 954 | 96,020 | 11,501,611 |
| 2023-08-17 | 118.75 | 120.6 | 122.8 | 117.3 | +2.81% | 1882 | 148,820 | 17,830,738 |
| 2023-08-16 | 121.55 | 117.3 | 121.75 | 113.75 | -3.50% | 3388 | 315,490 | 37,232,063 |
| 2023-08-15 | 124 | 121.55 | 125.3 | 105.6 | -1.98% | 4369 | 474,540 | 57,168,531 |
| 2023-08-14 | 126.85 | 124 | 129.4 | 123.65 | -0.32% | 6213 | 863,490 | 109,281,550 |
| 2023-08-11 | 125.65 | 124.4 | 126.5 | 123.65 | -0.76% | 1817 | 225,010 | 27,995,710 |
| 2023-08-10 | 128.9 | 125.35 | 128.9 | 123.4 | -1.69% | 2804 | 318,760 | 40,036,143 |
| 2023-08-09 | 128.6 | 127.5 | 130.8 | 123.45 | +2.08% | 3334 | 629,310 | 80,181,839 |
| 2023-08-08 | 130.1 | 124.9 | 130.45 | 120.5 | -2.80% | 3132 | 405,680 | 50,459,171 |
| 2023-08-07 | 127.95 | 128.5 | 135 | 127.3 | +0.47% | 3721 | 634,820 | 83,380,074 |
| 2023-08-04 | 135.9 | 127.9 | 135.9 | 125 | -4.59% | 7516 | 1,145,970 | 149,207,618 |
| 2023-08-03 | 135.9 | 134.05 | 135.95 | 131.7 | +1.90% | 2037 | 223,550 | 29,930,392 |
| 2023-08-02 | 135 | 131.55 | 135 | 131.15 | -1.46% | 2604 | 267,870 | 35,719,017 |
| 2023-08-01 | 135.6 | 133.5 | 137.3 | 133.25 | -0.52% | 1980 | 225,880 | 30,497,614 |
| 2023-07-31 | 138.95 | 134.2 | 140 | 133.2 | -0.26% | 1882 | 207,710 | 28,039,026 |
| 2023-07-28 | 140.75 | 134.55 | 142.2 | 129.8 | -3.89% | 5223 | 480,490 | 65,001,288 |
| 2023-07-27 | 124.85 | 140 | 152 | 124.05 | +13.04% | 31782 | 4,626,810 | 660,035,246 |
| 2023-07-26 | 126.95 | 123.85 | 130 | 122.1 | -0.92% | 4064 | 329,620 | 41,488,337 |
| 2023-07-25 | 125 | 125 | 127 | 123.65 | +1.05% | 2998 | 313,450 | 39,339,632 |
| 2023-07-24 | 121.85 | 123.7 | 124.15 | 120.5 | +2.66% | 1900 | 158,090 | 19,335,479 |
| 2023-07-21 | 120.25 | 120.5 | 122.5 | 118 | +0.75% | 1488 | 139,600 | 16,768,229 |
| 2023-07-20 | 127.7 | 119.6 | 127.7 | 117.5 | -4.40% | 4728 | 372,980 | 44,865,254 |
| 2023-07-19 | 116.1 | 125.1 | 130 | 114.8 | +8.03% | 11380 | 1,486,540 | 184,037,665 |
| 2023-07-18 | 115 | 115.8 | 116.1 | 114.5 | +0.78% | 839 | 90,020 | 10,402,954 |
| 2023-07-17 | 115 | 114.9 | 115.9 | 114.4 | -0.04% | 1164 | 185,520 | 21,346,833 |
| 2023-07-14 | 115.25 | 114.95 | 115.25 | 114.35 | +0.04% | 469 | 33,920 | 3,896,589 |
| 2023-07-13 | 115.2 | 114.9 | 115.3 | 114 | -0.04% | 603 | 62,310 | 7,156,669 |
| 2023-07-12 | 116.1 | 114.95 | 116.1 | 112.45 | -0.73% | 1869 | 181,280 | 20,842,796 |
| 2023-07-11 | 116.15 | 115.8 | 116.15 | 115.05 | +0.04% | 731 | 55,820 | 6,454,859 |
| 2023-07-10 | 116.35 | 115.75 | 116.35 | 115.35 | 0.00% | 553 | 35,910 | 4,160,505 |
| 2023-07-07 | 115.7 | 115.75 | 116.5 | 115.35 | +0.09% | 380 | 21,350 | 2,474,707 |
| 2023-07-06 | 116.2 | 115.65 | 116.4 | 115.6 | -0.13% | 382 | 42,160 | 4,889,148 |
| 2023-07-05 | 116.15 | 115.8 | 116.8 | 115.2 | -0.17% | 817 | 92,950 | 10,775,837 |
| 2023-07-04 | 116.8 | 116 | 120 | 115.5 | -0.39% | 769 | 73,800 | 8,618,271 |
| 2023-07-03 | 115 | 116.45 | 119 | 115 | -1.15% | 938 | 65,850 | 7,684,337 |
| 2023-06-30 | 118.75 | 117.8 | 119.2 | 116.6 | -0.72% | 661 | 42,470 | 5,001,921 |
| 2023-06-29 | 120.2 | 118.65 | 120.55 | 117.85 | -1.13% | 442 | 33,310 | 3,970,352 |
| 2023-06-28 | 119 | 120 | 120.9 | 117.2 | +1.39% | 1151 | 97,750 | 11,637,270 |
| 2023-06-27 | 118.3 | 118.35 | 119.6 | 116.05 | -0.04% | 591 | 41,590 | 4,912,288 |
| 2023-06-26 | 119.85 | 118.4 | 120 | 117 | -1.25% | 1071 | 89,930 | 10,649,658 |
| 2023-06-23 | 119.5 | 119.9 | 128 | 119.3 | +0.67% | 5891 | 549,430 | 67,935,668 |
| 2023-06-22 | 117.6 | 119.1 | 119.25 | 116 | +1.28% | 1106 | 83,110 | 9,789,839 |
| 2023-06-21 | 116.75 | 117.6 | 117.6 | 115.9 | +0.60% | 406 | 31,790 | 3,713,115 |
| 2023-06-20 | 118 | 116.9 | 118 | 116 | +0.39% | 340 | 23,450 | 2,734,248 |
| 2023-06-19 | 116 | 116.45 | 117.7 | 115.7 | +0.47% | 534 | 50,170 | 5,841,970 |
| 2023-06-16 | 116.5 | 115.9 | 117.7 | 115.75 | -0.17% | 486 | 39,680 | 4,612,656 |
| 2023-06-15 | 116.2 | 116.1 | 116.35 | 115.7 | +0.30% | 342 | 26,980 | 3,130,944 |
| 2023-06-14 | 116.45 | 115.75 | 116.5 | 115.55 | -0.34% | 368 | 24,150 | 2,803,811 |
| 2023-06-13 | 117.85 | 116.15 | 117.85 | 111.7 | -0.47% | 974 | 67,690 | 7,815,506 |
| 2023-06-09 | 116.5 | 116.7 | 117.6 | 115.5 | +0.13% | 315 | 16,970 | 1,977,214 |
| 2023-06-08 | 116.55 | 116.55 | 117 | 116.1 | +0.17% | 179 | 14,420 | 1,680,688 |
| 2023-06-07 | 116.25 | 116.35 | 116.85 | 115.7 | -0.26% | 519 | 24,730 | 2,872,182 |
| 2023-06-06 | 117.05 | 116.65 | 120 | 115.5 | -0.51% | 816 | 60,160 | 7,050,198 |
| 2023-06-05 | 118.7 | 117.25 | 121.4 | 116.9 | -0.30% | 1006 | 97,610 | 11,557,589 |
| 2023-06-02 | 117.55 | 117.6 | 118 | 116.8 | -0.04% | 260 | 19,760 | 2,318,049 |
| 2023-06-01 | 117.7 | 117.65 | 118.1 | 116.7 | +0.38% | 242 | 16,120 | 1,898,314 |
| 2023-05-31 | 118 | 117.2 | 119 | 116 | -0.68% | 453 | 24,570 | 2,884,508 |
| 2023-05-30 | 118.35 | 118 | 121 | 117.6 | -0.55% | 840 | 71,680 | 8,525,478 |
| 2023-05-29 | 118.05 | 118.65 | 119.2 | 118.05 | -0.29% | 304 | 18,980 | 2,252,165 |
| 2023-05-26 | 118.7 | 119 | 119 | 117 | +0.25% | 363 | 27,290 | 3,227,627 |
| 2023-05-25 | 118.3 | 118.7 | 118.85 | 117.5 | +0.47% | 197 | 11,890 | 1,404,876 |
| 2023-05-24 | 118.25 | 118.15 | 119 | 117.95 | -0.08% | 152 | 9,630 | 1,140,971 |
| 2023-05-23 | 117.95 | 118.25 | 118.85 | 117.7 | +0.25% | 219 | 10,430 | 1,233,047 |
| 2023-05-22 | 119.4 | 117.95 | 119.45 | 117.4 | -1.13% | 346 | 16,750 | 1,980,634 |
| 2023-05-19 | 118 | 119.3 | 120.5 | 117 | +1.40% | 442 | 38,590 | 4,587,757 |
| 2023-05-18 | 118.45 | 117.65 | 118.75 | 117.05 | -0.21% | 471 | 37,750 | 4,454,895 |
| 2023-05-17 | 120.7 | 117.9 | 120.75 | 117.7 | -1.50% | 433 | 25,960 | 3,080,881 |
| 2023-05-16 | 119.55 | 119.7 | 121.6 | 117 | +0.46% | 649 | 54,580 | 6,492,861 |
| 2023-05-15 | 118 | 119.15 | 119.75 | 116.95 | +0.97% | 488 | 33,510 | 3,959,164 |
| 2023-05-12 | 119.6 | 118 | 119.6 | 117.05 | -1.34% | 293 | 14,740 | 1,737,083 |
| 2023-05-11 | 119 | 119.6 | 119.95 | 117.75 | +1.66% | 379 | 30,790 | 3,668,546 |
| 2023-05-10 | 117.4 | 117.65 | 118.95 | 116.1 | +0.99% | 462 | 34,430 | 4,041,507 |
| 2023-05-08 | 116.8 | 116.5 | 117.85 | 116.1 | -0.17% | 125 | 8,110 | 948,956 |
| 2023-05-05 | 116.65 | 116.7 | 117.5 | 115.95 | -0.09% | 239 | 11,550 | 1,348,070 |
| 2023-05-04 | 117.2 | 116.8 | 118.75 | 116.35 | -0.30% | 180 | 12,720 | 1,490,111 |
| 2023-05-03 | 119 | 117.15 | 119.2 | 115.3 | -0.97% | 515 | 27,820 | 3,270,105 |
| 2023-05-02 | 120.3 | 118.3 | 122.35 | 115.3 | -2.79% | 1177 | 67,960 | 8,126,951 |
| 2023-04-28 | 124.7 | 121.7 | 124.95 | 119.7 | -2.05% | 1090 | 64,840 | 7,898,185 |
| 2023-04-27 | 124.8 | 124.25 | 125.75 | 123.5 | -0.36% | 422 | 28,210 | 3,513,813 |
| 2023-04-26 | 125.95 | 124.7 | 126.8 | 123.75 | -0.95% | 717 | 70,360 | 8,811,183 |
| 2023-04-25 | 127.65 | 125.9 | 128 | 123.15 | -1.37% | 586 | 33,760 | 4,240,372 |
| 2023-04-24 | 124.95 | 127.65 | 128.95 | 124.85 | +1.79% | 681 | 43,060 | 5,455,373 |
| 2023-04-21 | 125 | 125.4 | 125.7 | 122.9 | +0.32% | 363 | 23,440 | 2,923,103 |
| 2023-04-20 | 124.4 | 125 | 125.95 | 122.05 | +0.60% | 645 | 38,080 | 4,712,872 |
| 2023-04-19 | 125.9 | 124.25 | 126.55 | 121.45 | -0.64% | 498 | 32,750 | 4,094,007 |
| 2023-04-18 | 126 | 125.05 | 127.05 | 123.45 | -1.54% | 754 | 43,060 | 5,393,530 |
| 2023-04-17 | 126.75 | 127 | 129.75 | 126 | +0.20% | 761 | 63,610 | 8,099,917 |
| 2023-04-14 | 126.4 | 126.75 | 130 | 125 | +0.32% | 1072 | 112,250 | 14,311,022 |
| 2023-04-13 | 123.3 | 126.35 | 129 | 120.6 | +3.18% | 2107 | 199,390 | 25,003,531 |
| 2023-04-12 | 123.05 | 122.45 | 123.35 | 119.15 | +0.04% | 777 | 48,380 | 5,885,406 |
| 2023-04-11 | 124.75 | 122.4 | 131.8 | 120 | -1.77% | 2598 | 255,670 | 32,540,646 |
| 2023-04-10 | 124.75 | 124.6 | 125.2 | 124.1 | +0.04% | 437 | 34,960 | 4,360,657 |
| 2023-04-07 | 124.15 | 124.55 | 126.7 | 123.55 | +0.32% | 376 | 25,400 | 3,165,973 |
| 2023-04-06 | 125.45 | 124.15 | 127.7 | 122.95 | +1.35% | 780 | 57,510 | 7,173,913 |
| 2023-04-05 | 124.25 | 122.5 | 124.3 | 120.05 | -1.41% | 874 | 45,650 | 5,601,667 |
| 2023-04-04 | 125.85 | 124.25 | 128 | 123.9 | -1.00% | 1317 | 120,180 | 15,224,299 |
| 2023-04-03 | 122.75 | 125.5 | 127.95 | 120.45 | +4.32% | 2636 | 240,040 | 30,042,003 |
| 2023-03-31 | 120.4 | 120.3 | 124.9 | 120.1 | +0.33% | 2041 | 188,520 | 22,988,670 |
| 2023-03-30 | 119.25 | 119.9 | 120.4 | 118.7 | +0.59% | 313 | 33,000 | 3,952,473 |
| 2023-03-29 | 120.4 | 119.2 | 120.4 | 118.7 | -0.08% | 344 | 25,800 | 3,081,280 |
| 2023-03-28 | 119.85 | 119.3 | 120.7 | 117.55 | +0.29% | 516 | 34,350 | 4,084,580 |
| 2023-03-27 | 117.5 | 118.95 | 121 | 117.5 | +1.28% | 926 | 90,260 | 10,760,096 |
| 2023-03-24 | 117.55 | 117.45 | 117.55 | 117.25 | 0.00% | 159 | 10,990 | 1,290,856 |
| 2023-03-23 | 118.5 | 117.45 | 118.7 | 116.85 | -0.30% | 275 | 22,220 | 2,611,157 |
| 2023-03-22 | 118 | 117.8 | 118 | 116.6 | +0.38% | 331 | 22,500 | 2,641,492 |
| 2023-03-21 | 117.15 | 117.35 | 118.95 | 116.85 | +0.09% | 534 | 46,620 | 5,491,447 |
| 2023-03-20 | 115.6 | 117.25 | 118.2 | 115.6 | +1.38% | 425 | 26,790 | 3,138,644 |
| 2023-03-17 | 117 | 115.65 | 117.1 | 115 | -0.04% | 464 | 37,440 | 4,345,494 |
| 2023-03-16 | 116.95 | 115.7 | 118 | 114.65 | -0.09% | 429 | 32,440 | 3,765,589 |
| 2023-03-15 | 118.05 | 115.8 | 118.95 | 114.5 | -2.65% | 814 | 53,060 | 6,178,807 |
| 2023-03-14 | 117.3 | 118.95 | 118.95 | 115.2 | +0.93% | 557 | 40,720 | 4,768,786 |
| 2023-03-13 | 120.6 | 117.85 | 120.6 | 116.5 | -1.79% | 923 | 57,350 | 6,801,906 |
| 2023-03-10 | 120.5 | 120 | 122.2 | 119.7 | -2.40% | 912 | 60,790 | 7,330,930 |
| 2023-03-09 | 115.6 | 122.95 | 132.5 | 115.1 | +6.82% | 12264 | 1,430,160 | 179,539,505 |
| 2023-03-07 | 116.4 | 115.1 | 118.4 | 114.2 | -1.20% | 822 | 59,110 | 6,860,671 |
| 2023-03-06 | 115.3 | 116.5 | 118.35 | 115.3 | +1.17% | 590 | 47,290 | 5,522,212 |
| 2023-03-03 | 115.05 | 115.15 | 115.7 | 114.15 | +0.83% | 300 | 18,060 | 2,078,294 |
| 2023-03-02 | 115 | 114.2 | 115.8 | 113.5 | -1.00% | 714 | 45,570 | 5,230,730 |
| 2023-03-01 | 116 | 115.35 | 116.4 | 112.5 | -0.52% | 1070 | 85,200 | 9,816,723 |
| 2023-02-28 | 115.4 | 115.95 | 117.6 | 115 | +0.96% | 553 | 40,720 | 4,724,219 |
| 2023-02-27 | 112.5 | 114.85 | 115.95 | 112.5 | +0.31% | 505 | 29,440 | 3,380,050 |
| 2023-02-24 | 114.95 | 114.5 | 114.95 | 112.2 | +0.44% | 479 | 34,270 | 3,902,241 |
| 2023-02-22 | 115.85 | 114 | 115.85 | 113.7 | -0.83% | 452 | 31,370 | 3,598,656 |
| 2023-02-21 | 115.85 | 114.95 | 117 | 107.15 | -0.82% | 1474 | 106,220 | 12,144,601 |
| 2023-02-20 | 115.2 | 115.9 | 120.95 | 114.45 | +0.70% | 2154 | 214,960 | 25,310,532 |
| 2023-02-17 | 122.75 | 115.1 | 122.75 | 114.4 | -3.28% | 1183 | 103,470 | 12,112,060 |
| 2023-02-16 | 116 | 119 | 128.75 | 115 | +3.48% | 3957 | 371,700 | 45,288,251 |
| 2023-02-15 | 119.65 | 115 | 121.2 | 114.4 | -3.81% | 642 | 39,830 | 4,630,104 |
| 2023-02-14 | 124.35 | 119.55 | 124.35 | 118.05 | -3.08% | 1153 | 83,190 | 10,040,574 |
| 2023-02-13 | 125.05 | 123.35 | 126.1 | 121.35 | -0.64% | 1030 | 67,470 | 8,328,497 |
| 2023-02-10 | 125.95 | 124.15 | 125.95 | 123.2 | -1.27% | 700 | 46,500 | 5,786,678 |
| 2023-02-09 | 126.05 | 125.75 | 127.35 | 123.55 | -0.20% | 811 | 62,500 | 7,829,110 |
| 2023-02-08 | 125.4 | 126 | 128.2 | 125.4 | -0.24% | 440 | 27,520 | 3,487,167 |
| 2023-02-07 | 125 | 126.3 | 127.1 | 125 | +0.40% | 383 | 28,370 | 3,585,957 |
| 2023-02-06 | 126.05 | 125.8 | 129 | 123.55 | +0.08% | 783 | 54,020 | 6,807,693 |
| 2023-02-03 | 126.9 | 125.7 | 126.9 | 125.2 | -0.79% | 224 | 13,070 | 1,645,177 |
| 2023-02-02 | 127.7 | 126.7 | 128.5 | 125.85 | +0.16% | 303 | 20,000 | 2,539,465 |
| 2023-02-01 | 126.85 | 126.5 | 127.3 | 125.6 | -0.24% | 280 | 13,100 | 1,656,223 |
| 2023-01-31 | 127.05 | 126.8 | 129 | 123.75 | -0.67% | 933 | 59,330 | 7,539,057 |
| 2023-01-30 | 126.95 | 127.65 | 128.75 | 125.1 | +0.83% | 332 | 15,700 | 1,998,408 |
| 2023-01-27 | 125.7 | 126.6 | 130 | 125.5 | +0.72% | 796 | 75,540 | 9,670,541 |
| 2023-01-26 | 123.5 | 125.7 | 126 | 123.35 | +1.82% | 494 | 33,510 | 4,183,754 |
| 2023-01-25 | 125.1 | 123.45 | 125.9 | 120.25 | -2.02% | 798 | 41,600 | 5,120,968 |
| 2023-01-24 | 126.55 | 126 | 127 | 125 | +0.04% | 314 | 18,690 | 2,353,841 |
| 2023-01-23 | 128.6 | 125.95 | 128.6 | 125.4 | -0.67% | 449 | 32,870 | 4,154,320 |
| 2023-01-20 | 126.1 | 126.8 | 127.85 | 126.1 | +0.56% | 136 | 24,010 | 3,043,940 |
| 2023-01-19 | 128 | 126.1 | 128.65 | 121 | -1.48% | 610 | 39,820 | 5,023,013 |
| 2023-01-18 | 127.65 | 128 | 128.9 | 127.05 | +0.39% | 215 | 17,280 | 2,213,052 |
| 2023-01-17 | 128.3 | 127.5 | 131.8 | 125.95 | -1.01% | 767 | 72,520 | 9,319,787 |
| 2023-01-16 | 128.2 | 128.8 | 131.55 | 128 | -0.85% | 668 | 49,700 | 6,412,329 |
| 2023-01-13 | 130.1 | 129.9 | 138 | 127.05 | -0.15% | 1177 | 90,140 | 11,892,696 |
| 2023-01-12 | 132.3 | 130.1 | 132.3 | 123.2 | -0.54% | 554 | 30,490 | 3,918,644 |
| 2023-01-11 | 131.15 | 130.8 | 133.2 | 129 | +0.58% | 620 | 33,690 | 4,412,115 |
| 2023-01-10 | 133.4 | 130.05 | 138.85 | 125.45 | -0.42% | 1606 | 133,740 | 17,693,565 |
| 2023-01-09 | 134.85 | 130.6 | 148.95 | 122.6 | +5.88% | 5248 | 471,610 | 65,209,307 |
| 2023-01-06 | 123.8 | 123.35 | 124.9 | 123.1 | +0.20% | 140 | 6,100 | 755,533 |
| 2023-01-05 | 125 | 123.1 | 125.85 | 122.5 | -0.16% | 166 | 6,210 | 768,293 |
| 2023-01-04 | 124.7 | 123.3 | 125.9 | 122.05 | -0.64% | 200 | 5,570 | 690,337 |
| 2023-01-03 | 122.05 | 124.1 | 127.2 | 122 | 0.00% | 132 | 4,300 | 535,794 |