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) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 54.45 | 56.15 | 56.8 | 54.35 | +3.22% | 554 | 63,620 | 3,538,693 |
| 2024-12-28 | 54.35 | 54.4 | 54.9 | 53.6 | +0.28% | 319 | 35,470 | 1,931,480 |
| 2024-12-27 | 55.8 | 54.25 | 55.8 | 53 | -2.78% | 454 | 48,680 | 2,636,739 |
| 2024-12-26 | 55.7 | 55.8 | 57.95 | 54.2 | +1.64% | 554 | 102,000 | 5,700,283 |
| 2024-12-25 | 54.35 | 54.9 | 55.55 | 52.7 | +0.37% | 543 | 74,510 | 4,037,480 |
| 2024-12-24 | 56.4 | 54.7 | 56.9 | 53.95 | -4.12% | 831 | 120,530 | 6,653,424 |
| 2024-12-23 | 55 | 57.05 | 60 | 55 | +5.75% | 1606 | 305,880 | 17,584,975 |
| 2024-12-20 | 50.5 | 53.95 | 54.45 | 50.5 | +6.83% | 737 | 99,890 | 5,263,264 |
| 2024-12-19 | 50.3 | 50.5 | 53.4 | 49.7 | +0.80% | 393 | 58,850 | 3,000,337 |
| 2024-12-18 | 48.65 | 50.1 | 50.1 | 48.25 | +2.98% | 315 | 34,900 | 1,715,599 |
| 2024-12-17 | 46.95 | 48.65 | 52 | 46.15 | +3.07% | 837 | 90,390 | 4,458,224 |
| 2024-12-16 | 49.75 | 47.2 | 49.75 | 46.8 | -3.67% | 534 | 32,140 | 1,533,273 |
| 2024-12-13 | 50.5 | 49 | 53.35 | 48.35 | -2.68% | 680 | 82,590 | 4,155,283 |
| 2024-12-12 | 52 | 50.35 | 53.95 | 50.1 | -2.42% | 337 | 102,930 | 5,321,680 |
| 2024-12-11 | 52.1 | 51.6 | 52.1 | 51.5 | -1.43% | 118 | 8,160 | 421,465 |
| 2024-12-10 | 53.6 | 52.35 | 53.6 | 51.5 | -2.70% | 309 | 19,890 | 1,044,311 |
| 2024-12-09 | 51.9 | 53.8 | 55.4 | 51.9 | +4.47% | 650 | 55,490 | 2,990,996 |
| 2024-12-06 | 52.6 | 51.5 | 53.05 | 51.35 | -2.09% | 297 | 18,670 | 974,273 |
| 2024-12-05 | 49.85 | 52.6 | 52.6 | 49.8 | +3.54% | 240 | 19,550 | 996,514 |
| 2024-12-04 | 52 | 50.8 | 52.4 | 50.55 | -2.68% | 252 | 13,560 | 696,179 |
| 2024-12-03 | 53.75 | 52.2 | 54.25 | 52.05 | -2.43% | 165 | 9,250 | 489,353 |
| 2024-12-02 | 53.25 | 53.5 | 54.2 | 52.8 | +0.19% | 203 | 37,220 | 1,997,311 |
| 2024-11-29 | 52.8 | 53.4 | 54.35 | 52 | +2.59% | 356 | 42,490 | 2,264,170 |
| 2024-11-28 | 50 | 52.05 | 52.45 | 49.55 | +5.47% | 555 | 77,840 | 3,980,582 |
| 2024-11-27 | 51.05 | 49.35 | 52 | 48.2 | -3.24% | 826 | 97,410 | 4,823,194 |
| 2024-11-26 | 54.3 | 51 | 54.95 | 50.7 | -7.78% | 716 | 65,180 | 3,452,008 |
| 2024-11-25 | 56.7 | 55.3 | 56.95 | 54.25 | -1.43% | 441 | 32,700 | 1,821,265 |
| 2024-11-22 | 56.4 | 56.1 | 57.5 | 55.75 | -0.36% | 244 | 27,250 | 1,544,535 |
| 2024-11-21 | 57.85 | 56.3 | 58.55 | 55.95 | -1.66% | 489 | 55,560 | 3,155,013 |
| 2024-11-20 | 58.5 | 57.25 | 60.65 | 57.2 | -1.04% | 593 | 60,590 | 3,558,082 |
| 2024-11-19 | 59.75 | 57.85 | 65 | 57.15 | -2.53% | 2304 | 334,660 | 20,519,119 |
| 2024-11-18 | 59.55 | 59.35 | 60.05 | 59.1 | -1.33% | 263 | 19,390 | 1,154,463 |
| 2024-11-15 | 59.7 | 60.15 | 60.2 | 59.35 | +0.08% | 178 | 13,650 | 816,540 |
| 2024-11-14 | 60.35 | 60.1 | 61.75 | 59.65 | -1.80% | 352 | 42,870 | 2,584,673 |
| 2024-11-13 | 61.3 | 61.2 | 62 | 60.3 | +0.49% | 286 | 30,540 | 1,865,545 |
| 2024-11-12 | 61.4 | 60.9 | 61.45 | 59.5 | -0.81% | 328 | 32,950 | 1,989,677 |
| 2024-11-11 | 60.6 | 61.4 | 62.3 | 60.6 | +2.08% | 418 | 51,170 | 3,133,207 |
| 2024-11-08 | 59.3 | 60.15 | 60.45 | 59.05 | +2.30% | 243 | 39,780 | 2,373,523 |
| 2024-11-07 | 58.85 | 58.8 | 59 | 58.3 | 0.00% | 82 | 12,250 | 719,833 |
| 2024-11-06 | 59.05 | 58.8 | 60.7 | 58.5 | +1.12% | 381 | 39,060 | 2,325,009 |
| 2024-11-05 | 58.8 | 58.15 | 59.05 | 57.9 | -0.26% | 229 | 15,560 | 907,168 |
| 2024-11-02 | 58.85 | 58.3 | 58.85 | 57.85 | -0.93% | 206 | 17,080 | 995,970 |
| 2024-11-01 | 59.1 | 58.85 | 59.2 | 56.7 | -0.42% | 314 | 33,440 | 1,943,645 |
| 2024-10-31 | 60.3 | 59.1 | 60.3 | 59.1 | -2.15% | 202 | 16,240 | 966,457 |
| 2024-10-30 | 60.35 | 60.4 | 62.55 | 59.85 | +0.17% | 430 | 50,760 | 3,085,528 |
| 2024-10-29 | 56.35 | 60.3 | 61.5 | 55.2 | +8.55% | 764 | 83,140 | 4,885,099 |
| 2024-10-28 | 59.5 | 55.55 | 59.5 | 55.25 | -5.29% | 607 | 40,510 | 2,316,705 |
| 2024-10-25 | 59.75 | 58.65 | 61.25 | 58 | -1.43% | 682 | 45,530 | 2,707,405 |
| 2024-10-24 | 60.55 | 59.5 | 60.8 | 58.7 | -1.24% | 402 | 31,950 | 1,902,931 |
| 2024-10-23 | 61.5 | 60.25 | 61.85 | 59.25 | -1.95% | 454 | 33,300 | 2,010,243 |
| 2024-10-22 | 62.15 | 61.45 | 62.5 | 60.9 | -0.97% | 335 | 26,740 | 1,651,452 |
| 2024-10-21 | 62.6 | 62.05 | 62.7 | 62 | -0.88% | 288 | 15,840 | 985,138 |
| 2024-10-18 | 63.7 | 62.6 | 64.55 | 62.05 | -1.65% | 486 | 33,210 | 2,093,917 |
| 2024-10-17 | 65.3 | 63.65 | 65.3 | 63.45 | -0.78% | 374 | 24,530 | 1,568,702 |
| 2024-10-16 | 64.65 | 64.15 | 66.45 | 63.75 | -2.21% | 489 | 49,520 | 3,227,109 |
| 2024-10-15 | 65.9 | 65.6 | 66.25 | 64.15 | -0.53% | 504 | 47,540 | 3,103,024 |
| 2024-10-14 | 63.95 | 65.95 | 67.5 | 63.25 | +1.54% | 645 | 55,900 | 3,610,386 |
| 2024-10-11 | 66.95 | 64.95 | 68.3 | 64.55 | -3.13% | 499 | 41,670 | 2,755,555 |
| 2024-10-10 | 63.65 | 67.05 | 69.3 | 63.4 | +6.34% | 1300 | 147,880 | 9,759,300 |
| 2024-10-09 | 64.2 | 63.05 | 64.65 | 63.05 | -1.79% | 268 | 13,150 | 835,817 |
| 2024-10-08 | 64.3 | 64.2 | 64.9 | 63.3 | +0.63% | 429 | 38,320 | 2,462,987 |
| 2024-10-07 | 65.2 | 63.8 | 65.25 | 63.2 | -2.00% | 528 | 39,600 | 2,537,984 |
| 2024-10-04 | 66.9 | 65.1 | 66.9 | 64.5 | -1.14% | 492 | 46,530 | 3,046,554 |
| 2024-10-03 | 67.05 | 65.85 | 68.75 | 64.15 | -2.52% | 787 | 69,890 | 4,596,486 |
| 2024-10-02 | 67.05 | 67.55 | 68.65 | 67.05 | 0.00% | 583 | 37,330 | 2,534,114 |
| 2024-10-01 | 69.15 | 67.55 | 69.4 | 67.25 | -1.39% | 660 | 67,760 | 4,616,766 |
| 2024-09-30 | 69 | 68.5 | 70.4 | 68.05 | -1.23% | 731 | 76,800 | 5,313,878 |
| 2024-09-27 | 70 | 69.35 | 74.2 | 67.9 | -0.93% | 2757 | 344,860 | 24,424,782 |
| 2024-09-26 | 74.4 | 70 | 74.4 | 69.8 | -5.98% | 2876 | 329,470 | 23,446,813 |
| 2024-09-25 | 67.2 | 74.45 | 80.05 | 66.15 | +12.89% | 8334 | 1,248,050 | 93,868,021 |
| 2024-09-24 | 66 | 65.95 | 68.25 | 64.6 | +0.69% | 573 | 57,360 | 3,780,768 |
| 2024-09-23 | 63.8 | 65.5 | 65.7 | 63.5 | +4.97% | 715 | 86,490 | 5,562,271 |
| 2024-09-20 | 62.75 | 62.4 | 63.25 | 62 | +1.30% | 461 | 48,270 | 3,019,434 |
| 2024-09-19 | 60.5 | 61.6 | 62 | 60.05 | +1.82% | 337 | 33,630 | 2,060,068 |
| 2024-09-18 | 61.35 | 60.5 | 62.7 | 59.95 | -1.47% | 424 | 52,430 | 3,195,277 |
| 2024-09-17 | 63 | 61.4 | 63 | 59.1 | +0.74% | 636 | 60,620 | 3,694,929 |
| 2024-09-16 | 58.85 | 60.95 | 61.4 | 57.5 | +3.66% | 888 | 101,580 | 6,055,057 |
| 2024-09-13 | 57.65 | 58.8 | 58.85 | 56.5 | +2.08% | 459 | 37,370 | 2,147,585 |
| 2024-09-12 | 58.3 | 57.6 | 59.75 | 57.6 | -1.45% | 247 | 28,440 | 1,655,912 |
| 2024-09-11 | 58 | 58.45 | 58.8 | 57.55 | +0.34% | 341 | 29,560 | 1,720,003 |
| 2024-09-10 | 59.85 | 58.25 | 60.6 | 56.9 | -1.77% | 722 | 79,130 | 4,604,239 |
| 2024-09-09 | 60 | 59.3 | 61 | 58.2 | +1.89% | 861 | 59,090 | 3,526,827 |
| 2024-09-06 | 59 | 58.2 | 60 | 57.15 | +0.26% | 370 | 26,200 | 1,537,439 |
| 2024-09-05 | 59.6 | 58.05 | 60.45 | 56.4 | -1.61% | 974 | 128,830 | 7,536,230 |
| 2024-09-04 | 55.95 | 59 | 60.9 | 55.75 | +5.83% | 681 | 57,120 | 3,293,913 |
| 2024-09-03 | 57.35 | 55.75 | 59.6 | 54.7 | -2.96% | 1370 | 119,370 | 6,818,284 |
| 2024-09-02 | 63 | 57.45 | 63.7 | 56 | -10.16% | 2972 | 355,120 | 20,846,541 |
| 2024-08-30 | 67.35 | 63.95 | 68.35 | 63.35 | -3.98% | 658 | 63,380 | 4,109,771 |
| 2024-08-29 | 67.3 | 66.6 | 68.5 | 65.85 | +0.30% | 409 | 41,880 | 2,815,857 |
| 2024-08-28 | 67.7 | 66.4 | 68.1 | 65.85 | -2.71% | 589 | 57,110 | 3,803,032 |
| 2024-08-27 | 68.85 | 68.25 | 69.1 | 67.75 | -0.36% | 322 | 21,990 | 1,504,001 |
| 2024-08-26 | 67.1 | 68.5 | 69.3 | 66.85 | +2.62% | 421 | 46,720 | 3,188,284 |
| 2024-08-23 | 72.2 | 66.75 | 72.2 | 66.25 | -7.55% | 1093 | 108,740 | 7,570,867 |
| 2024-08-22 | 74.35 | 72.2 | 74.35 | 72.2 | -1.90% | 271 | 22,380 | 1,631,173 |
| 2024-08-21 | 73.2 | 73.6 | 74.5 | 72.75 | +0.68% | 293 | 37,530 | 2,753,766 |
| 2024-08-20 | 73.6 | 73.1 | 74.05 | 72.6 | 0.00% | 432 | 21,050 | 1,542,079 |
| 2024-08-19 | 76.1 | 73.1 | 76.45 | 73.1 | -2.27% | 558 | 46,190 | 3,434,491 |
| 2024-08-16 | 75 | 74.8 | 76.75 | 74.35 | -0.73% | 338 | 30,400 | 2,281,851 |
| 2024-08-15 | 75.5 | 75.35 | 76.95 | 74.7 | -0.26% | 265 | 21,200 | 1,602,407 |
| 2024-08-14 | 75.95 | 75.55 | 82 | 75 | +0.73% | 1925 | 200,950 | 15,620,964 |
| 2024-08-13 | 73.85 | 75 | 75.45 | 73.35 | +2.25% | 623 | 67,980 | 5,065,203 |
| 2024-08-12 | 73.55 | 73.35 | 74.25 | 72.5 | -0.41% | 389 | 33,560 | 2,451,388 |
| 2024-08-09 | 74.2 | 73.65 | 75 | 72.85 | -0.27% | 435 | 47,010 | 3,479,908 |
| 2024-08-08 | 74.6 | 73.85 | 74.6 | 73.8 | -0.94% | 190 | 11,070 | 823,058 |
| 2024-08-07 | 74.35 | 74.55 | 74.65 | 73.3 | +0.54% | 294 | 22,510 | 1,665,585 |
| 2024-08-06 | 75.15 | 74.15 | 75.6 | 73.5 | -1.07% | 536 | 51,290 | 3,816,671 |
| 2024-08-05 | 75.5 | 74.95 | 75.9 | 72.6 | -1.51% | 506 | 44,900 | 3,345,220 |
| 2024-08-02 | 76.8 | 76.1 | 77.65 | 76.05 | -1.17% | 274 | 27,990 | 2,144,868 |
| 2024-08-01 | 77.25 | 77 | 78 | 76.75 | -0.26% | 275 | 29,370 | 2,273,905 |
| 2024-07-31 | 77.95 | 77.2 | 78.05 | 76.1 | -0.96% | 366 | 44,760 | 3,451,697 |
| 2024-07-30 | 77.1 | 77.95 | 78.8 | 75.95 | +1.90% | 227 | 17,970 | 1,397,585 |
| 2024-07-29 | 78.25 | 76.5 | 78.25 | 75.2 | -2.24% | 467 | 37,730 | 2,898,947 |
| 2024-07-26 | 80.9 | 78.25 | 82.25 | 75.9 | -3.99% | 701 | 77,980 | 6,144,574 |
| 2024-07-25 | 84.3 | 81.5 | 84.3 | 78.5 | -1.09% | 744 | 93,590 | 7,553,766 |
| 2024-07-24 | 81.4 | 82.4 | 86 | 80.7 | +1.10% | 870 | 146,710 | 12,238,176 |
| 2024-07-23 | 81.55 | 81.5 | 82.45 | 80.35 | +0.49% | 454 | 61,700 | 5,010,220 |
| 2024-07-22 | 82.35 | 81.1 | 82.8 | 80.4 | +0.37% | 413 | 49,320 | 4,022,536 |
| 2024-07-19 | 81.05 | 80.8 | 82.5 | 80.15 | -1.04% | 393 | 43,710 | 3,555,962 |
| 2024-07-18 | 78 | 81.65 | 82.5 | 78 | +0.68% | 985 | 108,540 | 8,632,299 |
| 2024-07-17 | 83.9 | 81.1 | 83.9 | 80.05 | +2.21% | 679 | 78,090 | 6,343,813 |
| 2024-07-16 | 79.25 | 79.35 | 81.15 | 78.4 | +0.19% | 451 | 38,740 | 3,078,535 |
| 2024-07-15 | 79.15 | 79.2 | 80 | 77.5 | +2.66% | 469 | 50,650 | 3,997,156 |
| 2024-07-12 | 77.4 | 77.15 | 79.7 | 75.35 | +0.92% | 520 | 56,380 | 4,367,496 |
| 2024-07-11 | 73.95 | 76.45 | 77.6 | 72 | +3.17% | 596 | 59,540 | 4,484,272 |
| 2024-07-10 | 78.6 | 74.1 | 80.25 | 74.05 | -3.45% | 890 | 85,590 | 6,506,552 |
| 2024-07-09 | 83.3 | 76.75 | 84.65 | 76.45 | -6.86% | 1427 | 204,130 | 16,283,260 |
| 2024-07-08 | 85.5 | 82.4 | 86.15 | 82 | -4.41% | 855 | 150,780 | 12,759,018 |
| 2024-07-05 | 80.15 | 86.2 | 88 | 77.85 | +2.25% | 1854 | 251,980 | 20,644,687 |
| 2024-07-04 | 77.15 | 84.3 | 86.95 | 75.4 | +9.34% | 1574 | 190,210 | 15,385,397 |
| 2024-07-03 | 77.1 | 77.1 | 79.55 | 76.45 | +0.06% | 575 | 45,140 | 3,514,730 |
| 2024-07-02 | 76.3 | 77.05 | 78.85 | 76 | +0.98% | 691 | 76,360 | 5,893,021 |
| 2024-07-01 | 76.45 | 76.3 | 76.7 | 74.5 | +1.33% | 459 | 47,330 | 3,580,613 |
| 2024-06-28 | 75.65 | 75.3 | 76.65 | 75.15 | -0.59% | 190 | 10,450 | 792,352 |
| 2024-06-27 | 76.45 | 75.75 | 77.4 | 74.8 | -0.92% | 338 | 40,820 | 3,072,464 |
| 2024-06-26 | 75.55 | 76.45 | 76.5 | 75.45 | +1.19% | 265 | 19,630 | 1,495,504 |
| 2024-06-25 | 76 | 75.55 | 76 | 74.7 | -0.07% | 248 | 17,410 | 1,307,845 |
| 2024-06-24 | 77.55 | 75.6 | 77.95 | 74.8 | -3.01% | 654 | 58,090 | 4,413,423 |
| 2024-06-21 | 77.7 | 77.95 | 80.05 | 77.45 | +0.39% | 209 | 15,410 | 1,203,823 |
| 2024-06-20 | 76.7 | 77.65 | 78.2 | 75.05 | +2.44% | 529 | 47,960 | 3,679,400 |
| 2024-06-19 | 78.65 | 75.8 | 78.65 | 75.65 | -3.62% | 557 | 36,270 | 2,787,942 |
| 2024-06-18 | 81.05 | 78.65 | 84.25 | 78 | -2.90% | 773 | 80,110 | 6,497,626 |
| 2024-06-17 | 82.25 | 81 | 82.25 | 80.35 | -0.61% | 270 | 19,800 | 1,611,472 |
| 2024-06-14 | 80.95 | 81.5 | 82.05 | 80.1 | +1.56% | 267 | 22,610 | 1,829,429 |
| 2024-06-13 | 75.55 | 80.25 | 81 | 75.55 | -2.25% | 652 | 63,580 | 5,018,361 |
| 2024-06-11 | 83.5 | 82.1 | 84.65 | 80.95 | -1.50% | 432 | 36,220 | 2,980,574 |
| 2024-06-10 | 84.35 | 83.35 | 86.25 | 83.1 | -1.01% | 514 | 51,580 | 4,364,983 |
| 2024-06-07 | 81 | 84.2 | 84.5 | 80.6 | +3.95% | 621 | 79,860 | 6,671,022 |
| 2024-06-06 | 81.65 | 81 | 82.4 | 80.35 | -0.74% | 257 | 21,910 | 1,782,977 |
| 2024-06-05 | 81 | 81.6 | 82.95 | 80.65 | +1.37% | 551 | 54,860 | 4,492,380 |
| 2024-06-04 | 77 | 80.5 | 80.65 | 76.55 | +4.27% | 476 | 46,460 | 3,697,227 |
| 2024-06-03 | 80 | 77.2 | 80.95 | 74.85 | -1.91% | 1072 | 103,350 | 7,936,038 |
| 2024-05-31 | 84.5 | 78.7 | 84.5 | 78.5 | -6.86% | 1696 | 198,180 | 15,908,121 |
| 2024-05-30 | 84.7 | 84.5 | 85.85 | 84.5 | -0.12% | 313 | 23,730 | 2,022,659 |
| 2024-05-29 | 86 | 84.6 | 86.9 | 83.65 | -1.57% | 717 | 78,510 | 6,645,468 |
| 2024-05-28 | 86.2 | 85.95 | 89.5 | 84.15 | -0.29% | 878 | 123,860 | 10,702,264 |
| 2024-05-27 | 88.75 | 86.2 | 90.8 | 85 | -2.49% | 1376 | 132,670 | 11,557,117 |
| 2024-05-24 | 90.85 | 88.4 | 91.3 | 88.05 | -2.43% | 1091 | 105,760 | 9,465,688 |
| 2024-05-23 | 91.45 | 90.6 | 91.45 | 90.2 | -0.71% | 335 | 26,550 | 2,407,783 |
| 2024-05-22 | 91.2 | 91.25 | 92.45 | 90.55 | -0.54% | 555 | 65,820 | 6,019,692 |
| 2024-05-21 | 92.65 | 91.75 | 92.95 | 90.15 | -0.97% | 1033 | 123,180 | 11,247,019 |
| 2024-05-20 | 93.9 | 92.65 | 94.55 | 92.15 | -1.33% | 789 | 67,990 | 6,331,184 |
| 2024-05-17 | 95.7 | 93.9 | 95.7 | 92.1 | -1.42% | 874 | 91,330 | 8,583,014 |
| 2024-05-16 | 97.5 | 95.25 | 97.5 | 94.8 | -2.31% | 837 | 86,350 | 8,267,412 |
| 2024-05-15 | 93.2 | 97.5 | 97.5 | 93.2 | +4.61% | 1903 | 241,560 | 23,163,438 |
| 2024-05-14 | 93.2 | 93.2 | 93.85 | 92.8 | 0.00% | 541 | 55,130 | 5,147,719 |
| 2024-05-13 | 94.05 | 93.2 | 94.55 | 92.8 | -0.53% | 859 | 90,880 | 8,498,521 |
| 2024-05-10 | 94.4 | 93.7 | 94.8 | 92.1 | -0.69% | 602 | 69,420 | 6,499,493 |
| 2024-05-08 | 95.25 | 94.35 | 95.25 | 93.25 | -0.47% | 557 | 63,460 | 5,973,009 |
| 2024-05-07 | 94.85 | 94.8 | 95.25 | 94.5 | +0.11% | 347 | 22,620 | 2,144,093 |
| 2024-05-06 | 96.35 | 94.7 | 96.35 | 94 | -1.71% | 1064 | 81,830 | 7,775,157 |
| 2024-05-03 | 96.5 | 96.35 | 97.95 | 96 | -0.16% | 683 | 73,600 | 7,132,875 |
| 2024-05-02 | 94.3 | 96.5 | 98.1 | 94.05 | +2.06% | 2031 | 275,870 | 26,667,884 |
| 2024-04-30 | 94.55 | 94.55 | 94.85 | 94.05 | +0.21% | 297 | 33,060 | 3,122,625 |
| 2024-04-29 | 95.3 | 94.35 | 95.65 | 93.35 | -1.41% | 1124 | 124,910 | 11,763,654 |
| 2024-04-27 | 96.25 | 95.7 | 97.15 | 95.7 | -0.57% | 513 | 50,490 | 4,867,626 |
| 2024-04-26 | 96.2 | 96.25 | 97.95 | 96.15 | +0.26% | 457 | 48,740 | 4,721,529 |
| 2024-04-25 | 96.05 | 96 | 96.9 | 95.5 | -0.05% | 728 | 70,470 | 6,783,209 |
| 2024-04-24 | 97.7 | 96.05 | 97.9 | 95.6 | -1.49% | 851 | 71,370 | 6,870,029 |
| 2024-04-23 | 98.5 | 97.5 | 98.95 | 97 | -0.61% | 683 | 62,880 | 6,149,120 |
| 2024-04-22 | 98.4 | 98.1 | 99.75 | 97.6 | -0.76% | 632 | 55,570 | 5,451,054 |
| 2024-04-19 | 96.75 | 98.85 | 99.95 | 95.8 | +2.92% | 1362 | 149,300 | 14,657,179 |
| 2024-04-18 | 97.05 | 96.05 | 97.05 | 95.55 | -0.93% | 670 | 72,510 | 6,971,764 |
| 2024-04-17 | 98.95 | 96.95 | 98.95 | 96.55 | -1.57% | 854 | 73,870 | 7,202,415 |
| 2024-04-16 | 99.1 | 98.5 | 100.5 | 98.25 | -0.61% | 491 | 52,910 | 5,242,452 |
| 2024-04-15 | 98.15 | 99.1 | 101.4 | 98.15 | -0.55% | 747 | 70,900 | 7,022,275 |
| 2024-04-12 | 98.55 | 99.65 | 102 | 98 | +1.58% | 1746 | 242,300 | 24,311,278 |
| 2024-04-11 | 100 | 98.1 | 100.2 | 98.05 | -1.11% | 843 | 87,100 | 8,621,048 |
| 2024-04-10 | 100.05 | 99.2 | 103.1 | 98.7 | -0.50% | 3770 | 547,680 | 55,376,691 |
| 2024-04-09 | 96.35 | 99.7 | 104.95 | 95.3 | +3.75% | 7714 | 1,161,260 | 116,990,129 |
| 2024-04-08 | 94.9 | 96.1 | 96.7 | 94.55 | +1.26% | 1636 | 200,940 | 19,252,498 |
| 2024-04-05 | 93.6 | 94.9 | 96 | 92.45 | +1.28% | 1247 | 162,690 | 15,349,953 |
| 2024-04-04 | 95 | 93.7 | 95.65 | 93.6 | -1.26% | 712 | 81,740 | 7,713,660 |
| 2024-04-03 | 95.55 | 94.9 | 96.75 | 94.2 | +0.64% | 986 | 105,100 | 10,022,544 |
| 2024-04-02 | 93.15 | 94.3 | 95 | 92.25 | +1.18% | 1042 | 104,730 | 9,841,664 |
| 2024-04-01 | 91.75 | 93.2 | 93.5 | 91.7 | +1.64% | 867 | 72,030 | 6,664,555 |
| 2024-03-29 | 93.2 | 91.7 | 93.65 | 89.6 | -1.61% | 1091 | 117,320 | 10,780,692 |
| 2024-03-28 | 94.3 | 93.2 | 94.6 | 92.2 | -0.21% | 626 | 54,530 | 5,097,721 |
| 2024-03-27 | 95.9 | 93.4 | 96 | 93 | -1.16% | 731 | 76,250 | 7,174,261 |
| 2024-03-26 | 92.2 | 94.5 | 95.9 | 92.2 | +2.72% | 1066 | 132,470 | 12,522,154 |
| 2024-03-25 | 91.7 | 92 | 92.95 | 91 | +0.88% | 597 | 47,460 | 4,360,128 |
| 2024-03-22 | 94 | 91.2 | 94.65 | 90.3 | -2.30% | 1152 | 109,500 | 10,122,249 |
| 2024-03-21 | 93.15 | 93.35 | 97.5 | 92.9 | +0.21% | 1530 | 168,830 | 15,971,188 |
| 2024-03-20 | 94.3 | 93.15 | 94.9 | 92.7 | -1.38% | 701 | 52,360 | 4,907,776 |
| 2024-03-19 | 95.8 | 94.45 | 95.8 | 94.05 | -0.58% | 577 | 55,790 | 5,287,866 |
| 2024-03-18 | 95.35 | 95 | 95.95 | 94.35 | -0.21% | 550 | 51,660 | 4,907,884 |
| 2024-03-15 | 95.85 | 95.2 | 97.4 | 95.05 | +0.16% | 532 | 65,910 | 6,323,755 |
| 2024-03-14 | 95.4 | 95.05 | 96.95 | 95 | -0.31% | 727 | 77,030 | 7,372,138 |
| 2024-03-13 | 97.4 | 95.35 | 97.4 | 95.35 | -1.65% | 938 | 97,460 | 9,373,648 |
| 2024-03-12 | 97.6 | 96.95 | 97.65 | 96.65 | -0.41% | 486 | 61,000 | 5,918,655 |
| 2024-03-11 | 98.25 | 97.35 | 98.25 | 97 | +0.21% | 560 | 67,450 | 6,568,358 |
| 2024-03-07 | 98.2 | 97.15 | 99.35 | 97.05 | -0.61% | 439 | 46,030 | 4,486,438 |
| 2024-03-06 | 97.9 | 97.75 | 98.3 | 96.85 | -0.05% | 484 | 47,810 | 4,659,531 |
| 2024-03-05 | 97.7 | 97.8 | 99.45 | 97.6 | +0.05% | 555 | 47,650 | 4,680,423 |
| 2024-03-04 | 98 | 97.75 | 98.35 | 97 | +0.67% | 527 | 57,170 | 5,577,695 |
| 2024-03-01 | 97.75 | 97.1 | 103.2 | 95.7 | +0.10% | 1164 | 126,270 | 12,349,331 |
| 2024-02-29 | 98.95 | 97 | 98.95 | 96.1 | -0.46% | 788 | 109,740 | 10,659,172 |
| 2024-02-28 | 97.65 | 97.45 | 99.15 | 97.15 | -0.20% | 458 | 34,810 | 3,409,813 |
| 2024-02-27 | 98.45 | 97.65 | 99.5 | 97 | +0.15% | 612 | 60,510 | 5,955,376 |
| 2024-02-26 | 95.4 | 97.5 | 99.65 | 95.4 | +2.31% | 993 | 102,070 | 10,026,878 |
| 2024-02-22 | 95.4 | 95.3 | 98.4 | 95 | -0.10% | 793 | 68,610 | 6,625,932 |
| 2024-02-21 | 97.45 | 95.4 | 97.95 | 89.45 | -2.75% | 2933 | 364,710 | 34,286,485 |
| 2024-02-20 | 100.1 | 98.1 | 100.75 | 98 | -1.95% | 1887 | 182,570 | 18,068,582 |
| 2024-02-19 | 103.6 | 100.05 | 103.6 | 99.1 | -2.10% | 2653 | 302,650 | 30,548,363 |
| 2024-02-16 | 103 | 102.2 | 103.8 | 102.2 | -0.78% | 717 | 67,060 | 6,914,585 |
| 2024-02-15 | 103.45 | 103 | 104 | 102.2 | -0.39% | 1121 | 113,420 | 11,731,236 |
| 2024-02-14 | 105 | 103.4 | 105 | 102.5 | -0.05% | 872 | 82,260 | 8,520,406 |
| 2024-02-13 | 104.2 | 103.45 | 104.6 | 102.75 | +0.29% | 878 | 113,450 | 11,756,161 |
| 2024-02-12 | 102.35 | 103.15 | 105.6 | 102.3 | +0.83% | 1297 | 134,350 | 13,896,674 |
| 2024-02-09 | 103 | 102.3 | 104.25 | 102.15 | -1.21% | 1143 | 126,460 | 13,030,065 |
| 2024-02-08 | 106.6 | 103.55 | 106.8 | 103.35 | -2.54% | 1691 | 196,980 | 20,609,558 |
| 2024-02-07 | 106.9 | 106.25 | 108.05 | 104.95 | -0.61% | 1692 | 169,460 | 18,021,702 |
| 2024-02-06 | 103.95 | 106.9 | 108.25 | 103.95 | +2.94% | 4260 | 555,680 | 59,374,288 |
| 2024-02-05 | 102.7 | 103.85 | 105 | 102.2 | +1.12% | 1842 | 257,270 | 26,748,556 |
| 2024-02-02 | 103.2 | 102.7 | 104.2 | 102.5 | -0.29% | 874 | 76,370 | 7,872,482 |
| 2024-02-01 | 104.75 | 103 | 104.75 | 102.7 | -1.01% | 1130 | 109,250 | 11,321,799 |
| 2024-01-31 | 103.55 | 104.05 | 104.8 | 103.5 | +0.53% | 683 | 59,670 | 6,218,188 |
| 2024-01-30 | 104.1 | 103.5 | 104.45 | 103.05 | -0.38% | 910 | 93,340 | 9,679,214 |
| 2024-01-29 | 105 | 103.9 | 105.15 | 103.35 | +0.39% | 882 | 92,110 | 9,598,514 |
| 2024-01-26 | 104.75 | 103.5 | 105.9 | 102.6 | -1.19% | 2560 | 284,180 | 29,551,401 |
| 2024-01-25 | 108 | 104.75 | 108.1 | 104.2 | -2.19% | 2053 | 238,980 | 25,167,541 |
| 2024-01-24 | 108.2 | 107.1 | 109.8 | 107 | -0.23% | 2929 | 380,330 | 41,256,659 |
| 2024-01-23 | 105.8 | 107.35 | 108.3 | 103.8 | +1.56% | 3727 | 536,420 | 57,230,020 |
| 2024-01-22 | 103.8 | 105.7 | 107 | 103.6 | +1.93% | 2449 | 330,790 | 34,945,818 |
| 2024-01-19 | 104.4 | 103.7 | 105.65 | 102.6 | -0.62% | 1396 | 188,020 | 19,599,704 |
| 2024-01-18 | 105 | 104.35 | 107.7 | 102.15 | -0.57% | 2047 | 270,730 | 28,396,682 |
| 2024-01-17 | 105 | 104.95 | 105.75 | 103.45 | 0.00% | 1423 | 165,340 | 17,263,623 |
| 2024-01-16 | 104.4 | 104.95 | 105.4 | 101.4 | +0.53% | 2801 | 359,640 | 37,051,678 |
| 2024-01-15 | 108.4 | 104.4 | 113.75 | 103.1 | -0.81% | 7823 | 1,145,750 | 123,199,532 |
| 2024-01-12 | 97 | 105.25 | 108.3 | 96.6 | +8.95% | 15508 | 2,386,790 | 248,906,468 |
| 2024-01-11 | 99 | 96.6 | 99.6 | 95.7 | -2.03% | 1921 | 223,300 | 21,675,669 |
| 2024-01-10 | 99.35 | 98.6 | 101.55 | 97 | -0.75% | 3118 | 406,780 | 40,300,716 |
| 2024-01-09 | 96.95 | 99.35 | 100 | 95 | +4.58% | 2883 | 399,570 | 39,108,435 |
| 2024-01-08 | 97 | 95 | 97 | 94.7 | +0.11% | 1612 | 215,120 | 20,621,212 |
| 2024-01-05 | 92.9 | 94.9 | 95.7 | 92 | +2.26% | 2378 | 292,980 | 27,562,518 |
| 2024-01-04 | 91.5 | 92.8 | 93.9 | 89.9 | +1.59% | 1494 | 212,330 | 19,568,536 |
| 2024-01-03 | 88.6 | 91.35 | 91.55 | 88.5 | 0.00% | 1393 | 200,170 | 18,081,907 |