Инарктика
AQUA
421 ₽ +2.16% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 593.5 | 607 | 608.5 | 593.5 | +2.62% | 6015 | 95,040 | 57,352,792 |
| 2024-12-28 | 576 | 591.5 | 596.5 | 573 | +3.23% | 6003 | 121,429 | 70,747,822 |
| 2024-12-27 | 576.5 | 573 | 580 | 560 | -0.52% | 5387 | 126,019 | 72,033,554 |
| 2024-12-26 | 568.5 | 576 | 583 | 568.5 | +1.68% | 5767 | 104,178 | 60,063,754 |
| 2024-12-25 | 566.5 | 566.5 | 570 | 560 | -0.09% | 6024 | 109,589 | 61,986,999 |
| 2024-12-24 | 579.5 | 567 | 580.5 | 561.5 | -2.16% | 5610 | 84,041 | 47,719,925 |
| 2024-12-23 | 577 | 579.5 | 587 | 572 | +1.31% | 5340 | 98,015 | 56,766,570 |
| 2024-12-20 | 546 | 572 | 582 | 545 | +4.00% | 7919 | 180,352 | 102,598,959 |
| 2024-12-19 | 540 | 550 | 559.5 | 537 | +2.04% | 5943 | 110,827 | 60,949,508 |
| 2024-12-18 | 527.5 | 539 | 543 | 522.5 | +2.08% | 3363 | 70,701 | 37,562,879 |
| 2024-12-17 | 524 | 528 | 530 | 521 | +0.67% | 2829 | 38,218 | 20,123,462 |
| 2024-12-16 | 534.5 | 524.5 | 539 | 521 | -2.42% | 5697 | 84,091 | 44,422,796 |
| 2024-12-13 | 535.5 | 537.5 | 538.5 | 531 | +0.28% | 4049 | 51,423 | 27,448,825 |
| 2024-12-12 | 546 | 536 | 548.5 | 535 | -1.38% | 4244 | 59,247 | 31,966,682 |
| 2024-12-11 | 544.5 | 543.5 | 548 | 536 | -0.55% | 4870 | 83,599 | 45,336,799 |
| 2024-12-10 | 565 | 546.5 | 565 | 537.5 | -3.36% | 8258 | 151,972 | 83,165,560 |
| 2024-12-09 | 572 | 565.5 | 577 | 560 | -0.26% | 4823 | 76,861 | 43,473,983 |
| 2024-12-06 | 562.5 | 567 | 580.5 | 562.5 | +0.89% | 6018 | 81,256 | 46,048,017 |
| 2024-12-05 | 561 | 562 | 563 | 553 | +0.18% | 5400 | 114,585 | 63,945,566 |
| 2024-12-04 | 570 | 561 | 577 | 558 | -2.69% | 4002 | 62,864 | 35,669,883 |
| 2024-12-03 | 590.5 | 576.5 | 590.5 | 571 | -2.78% | 3275 | 69,507 | 40,591,067 |
| 2024-12-02 | 590 | 593 | 593.5 | 584.5 | -2.55% | 5358 | 108,421 | 63,904,504 |
| 2024-11-29 | 615 | 608.5 | 622.5 | 604 | -1.06% | 7118 | 157,177 | 96,250,236 |
| 2024-11-28 | 587 | 615 | 621.5 | 587 | +4.77% | 9460 | 236,646 | 143,435,345 |
| 2024-11-27 | 569 | 587 | 589 | 545 | +3.99% | 8408 | 150,089 | 85,608,495 |
| 2024-11-26 | 589 | 564.5 | 589 | 553 | -2.25% | 9860 | 192,759 | 109,778,864 |
| 2024-11-25 | 597.5 | 577.5 | 600 | 572 | -2.28% | 7173 | 122,017 | 71,541,840 |
| 2024-11-22 | 597 | 591 | 605 | 589 | -0.25% | 4749 | 93,418 | 55,700,278 |
| 2024-11-21 | 588.5 | 592.5 | 597 | 576 | +1.02% | 4918 | 70,130 | 41,095,518 |
| 2024-11-20 | 597.5 | 586.5 | 597.5 | 570 | -1.01% | 4934 | 73,876 | 43,317,822 |
| 2024-11-19 | 602.5 | 592.5 | 604 | 587.5 | -1.25% | 3928 | 65,117 | 38,723,793 |
| 2024-11-18 | 602.5 | 600 | 606 | 595.5 | -0.33% | 5010 | 103,808 | 62,508,771 |
| 2024-11-15 | 591.5 | 602 | 604 | 588 | +2.03% | 4447 | 66,253 | 39,428,337 |
| 2024-11-14 | 594 | 590 | 596.5 | 583.5 | -0.84% | 5061 | 75,904 | 44,798,606 |
| 2024-11-13 | 598 | 595 | 601 | 593 | -0.17% | 4589 | 75,018 | 44,810,733 |
| 2024-11-12 | 619 | 596 | 619 | 595 | -3.48% | 8650 | 202,027 | 121,526,012 |
| 2024-11-11 | 617 | 617.5 | 625 | 597.5 | +0.98% | 8026 | 127,190 | 78,435,551 |
| 2024-11-08 | 606 | 611.5 | 612 | 595.5 | +1.58% | 6409 | 83,608 | 50,548,476 |
| 2024-11-07 | 596.5 | 602 | 602.5 | 589.5 | +1.01% | 3514 | 45,724 | 27,249,812 |
| 2024-11-06 | 600 | 596 | 611 | 584.5 | +1.27% | 6518 | 141,311 | 84,743,126 |
| 2024-11-05 | 584 | 588.5 | 593 | 583 | +1.12% | 3828 | 52,759 | 31,015,583 |
| 2024-11-02 | 572.5 | 582 | 582 | 572.5 | +1.75% | 2418 | 31,586 | 18,255,899 |
| 2024-11-01 | 570.5 | 572 | 574 | 565 | +0.62% | 3071 | 28,711 | 16,384,739 |
| 2024-10-31 | 582 | 568.5 | 584.5 | 567 | -1.47% | 4283 | 55,156 | 31,667,695 |
| 2024-10-30 | 584.5 | 577 | 590.5 | 573.5 | -0.35% | 4120 | 56,546 | 32,964,737 |
| 2024-10-29 | 572 | 579 | 583 | 562 | +1.22% | 7015 | 97,829 | 55,847,196 |
| 2024-10-28 | 582 | 572 | 583.5 | 565 | -3.38% | 12783 | 186,176 | 106,441,921 |
| 2024-10-25 | 603.5 | 592 | 607.5 | 585 | -1.82% | 8531 | 118,281 | 70,266,184 |
| 2024-10-24 | 604.5 | 603 | 607.5 | 587.5 | +0.08% | 7781 | 106,734 | 63,623,581 |
| 2024-10-23 | 610.5 | 602.5 | 612 | 601 | -1.31% | 5243 | 86,866 | 52,680,958 |
| 2024-10-22 | 616 | 610.5 | 616.5 | 606 | -0.89% | 4414 | 68,648 | 41,905,569 |
| 2024-10-21 | 615.5 | 616 | 623.5 | 611 | +0.82% | 6561 | 126,523 | 78,141,432 |
| 2024-10-18 | 612 | 611 | 621.5 | 608 | -0.16% | 3613 | 65,938 | 40,417,698 |
| 2024-10-17 | 623 | 612 | 623.5 | 610 | -1.61% | 3991 | 69,108 | 42,492,660 |
| 2024-10-16 | 616.5 | 622 | 623 | 613.5 | +0.89% | 3967 | 78,110 | 48,348,308 |
| 2024-10-15 | 613 | 616.5 | 625 | 610.5 | +0.65% | 7684 | 142,681 | 88,065,618 |
| 2024-10-14 | 610.5 | 612.5 | 614.5 | 599 | +0.41% | 5755 | 84,638 | 51,329,739 |
| 2024-10-11 | 613.5 | 610 | 615 | 606.5 | -0.25% | 3063 | 38,001 | 23,214,342 |
| 2024-10-10 | 611.5 | 611.5 | 615.5 | 608.5 | -0.08% | 2558 | 38,526 | 23,564,964 |
| 2024-10-09 | 617.5 | 612 | 624 | 608 | -1.13% | 3592 | 70,853 | 43,504,593 |
| 2024-10-08 | 615 | 619 | 620 | 612 | +0.49% | 2538 | 32,633 | 20,105,434 |
| 2024-10-07 | 632 | 616 | 637 | 595 | -1.99% | 9846 | 192,928 | 118,375,951 |
| 2024-10-04 | 629.5 | 628.5 | 634.5 | 619.5 | -1.57% | 6418 | 142,727 | 89,689,726 |
| 2024-10-03 | 639 | 638.5 | 651.5 | 620.5 | 0.00% | 7716 | 177,083 | 112,001,386 |
| 2024-10-02 | 657 | 638.5 | 668.5 | 627 | -2.44% | 8035 | 159,505 | 103,493,907 |
| 2024-10-01 | 654 | 654.5 | 662 | 646.5 | +0.31% | 4640 | 97,070 | 63,611,216 |
| 2024-09-30 | 659.5 | 652.5 | 672.5 | 650.5 | -0.46% | 6172 | 121,660 | 80,698,627 |
| 2024-09-27 | 639.5 | 655.5 | 659 | 639.5 | +2.02% | 4854 | 90,204 | 58,744,434 |
| 2024-09-26 | 641.5 | 642.5 | 657.5 | 630 | -0.39% | 8583 | 150,450 | 96,593,863 |
| 2024-09-25 | 671 | 645 | 672.5 | 642 | -3.15% | 7327 | 129,997 | 85,356,850 |
| 2024-09-24 | 684 | 666 | 695 | 641.5 | -1.55% | 13874 | 405,537 | 268,420,264 |
| 2024-09-23 | 646.5 | 676.5 | 684 | 642 | +5.95% | 15765 | 366,871 | 245,487,005 |
| 2024-09-20 | 625 | 638.5 | 643 | 620.5 | +2.49% | 6859 | 172,443 | 109,377,178 |
| 2024-09-19 | 625 | 623 | 626.5 | 619 | -0.56% | 4884 | 74,049 | 46,163,087 |
| 2024-09-18 | 639 | 626.5 | 640.5 | 614 | -1.65% | 5852 | 90,435 | 56,711,583 |
| 2024-09-17 | 640 | 637 | 644 | 630.5 | +0.31% | 6899 | 102,851 | 65,687,178 |
| 2024-09-16 | 635.5 | 635 | 653 | 625 | +0.95% | 7323 | 165,457 | 105,398,955 |
| 2024-09-13 | 611 | 629 | 643 | 579 | +3.62% | 7883 | 174,897 | 106,204,990 |
| 2024-09-12 | 615 | 607 | 626 | 600 | -2.25% | 5971 | 133,614 | 81,066,017 |
| 2024-09-11 | 633.5 | 621 | 645 | 620 | -1.97% | 4794 | 96,063 | 60,609,966 |
| 2024-09-10 | 650 | 633.5 | 653.5 | 623 | -1.71% | 6725 | 126,995 | 81,032,579 |
| 2024-09-09 | 621.5 | 644.5 | 644.5 | 621.5 | +4.46% | 7404 | 165,853 | 105,737,234 |
| 2024-09-06 | 620 | 617 | 633 | 612 | +0.16% | 5681 | 124,982 | 77,568,070 |
| 2024-09-05 | 620.5 | 616 | 646.5 | 608 | +0.65% | 9795 | 213,396 | 134,577,749 |
| 2024-09-04 | 585 | 612 | 618 | 574.5 | +3.82% | 9589 | 210,924 | 126,132,721 |
| 2024-09-03 | 562 | 589.5 | 592 | 555 | +4.89% | 14167 | 377,817 | 217,270,252 |
| 2024-09-02 | 610 | 562 | 619 | 525.5 | -10.30% | 40288 | 839,927 | 470,627,852 |
| 2024-08-30 | 669 | 626.5 | 676 | 588 | -6.35% | 20939 | 480,695 | 304,647,676 |
| 2024-08-29 | 686 | 669 | 697.5 | 663.5 | -2.48% | 8011 | 149,611 | 100,997,630 |
| 2024-08-28 | 694 | 686 | 696.5 | 672 | -0.72% | 4715 | 87,252 | 59,523,639 |
| 2024-08-27 | 706 | 691 | 710 | 690 | -1.50% | 4020 | 43,413 | 30,447,156 |
| 2024-08-26 | 705 | 701.5 | 739 | 689 | +1.96% | 17580 | 126,342 | 89,398,042 |
| 2024-08-23 | 703.5 | 688 | 703.5 | 675 | -2.27% | 10184 | 145,391 | 99,870,436 |
| 2024-08-22 | 716.5 | 704 | 719 | 695.5 | -2.70% | 10749 | 149,942 | 106,073,968 |
| 2024-08-21 | 742 | 723.5 | 753 | 719 | -1.96% | 25117 | 140,241 | 102,213,932 |
| 2024-08-20 | 737.5 | 738 | 746 | 732.5 | -0.07% | 3851 | 57,403 | 42,477,527 |
| 2024-08-19 | 757.5 | 738.5 | 757.5 | 735 | -1.53% | 5490 | 62,916 | 46,782,695 |
| 2024-08-16 | 752.5 | 750 | 765 | 745 | -0.46% | 4297 | 69,959 | 52,845,323 |
| 2024-08-15 | 761 | 753.5 | 764 | 750.5 | -0.33% | 2788 | 24,135 | 18,231,422 |
| 2024-08-14 | 760.5 | 756 | 770 | 755 | -0.66% | 4434 | 47,880 | 36,549,434 |
| 2024-08-13 | 748 | 761 | 765.5 | 745 | +2.01% | 6609 | 74,856 | 56,572,596 |
| 2024-08-12 | 750 | 746 | 754 | 740.5 | -0.86% | 6471 | 107,317 | 80,039,607 |
| 2024-08-09 | 750.5 | 752.5 | 758 | 750.5 | +0.20% | 2165 | 19,766 | 14,912,627 |
| 2024-08-08 | 760 | 751 | 770.5 | 748.5 | -0.73% | 3813 | 54,246 | 41,146,269 |
| 2024-08-07 | 761 | 756.5 | 767.5 | 744 | -0.59% | 4785 | 70,537 | 53,421,939 |
| 2024-08-06 | 755 | 761 | 772 | 750 | +1.00% | 3646 | 42,683 | 32,445,949 |
| 2024-08-05 | 770 | 753.5 | 770 | 743.5 | -2.65% | 10614 | 121,246 | 91,499,489 |
| 2024-08-02 | 781.5 | 774 | 790 | 770.5 | -0.96% | 3468 | 44,305 | 34,520,332 |
| 2024-08-01 | 784 | 781.5 | 793 | 776 | -0.45% | 3176 | 41,723 | 32,754,577 |
| 2024-07-31 | 779 | 785 | 785.5 | 777 | +0.77% | 2781 | 27,890 | 21,792,360 |
| 2024-07-30 | 769 | 779 | 784.5 | 765 | +1.17% | 3887 | 42,811 | 33,279,747 |
| 2024-07-29 | 802 | 770 | 802 | 763.5 | -4.11% | 9039 | 97,079 | 75,510,616 |
| 2024-07-26 | 821 | 803 | 828 | 789.5 | -2.07% | 9988 | 165,703 | 134,198,764 |
| 2024-07-25 | 822.5 | 820 | 830 | 815 | -0.73% | 4853 | 87,189 | 71,599,758 |
| 2024-07-24 | 813.5 | 826 | 838.5 | 808 | +1.60% | 8031 | 140,332 | 115,739,373 |
| 2024-07-23 | 810 | 813 | 823.5 | 803 | +0.37% | 4046 | 82,682 | 67,306,488 |
| 2024-07-22 | 805.5 | 810 | 816.5 | 804 | +0.81% | 3883 | 59,359 | 48,069,118 |
| 2024-07-19 | 805 | 803.5 | 810.5 | 797 | +0.19% | 4592 | 68,347 | 55,006,913 |
| 2024-07-18 | 766 | 802 | 807 | 762 | +4.70% | 7397 | 131,803 | 104,460,720 |
| 2024-07-17 | 770 | 766 | 772 | 757 | -0.58% | 3309 | 33,039 | 25,250,153 |
| 2024-07-16 | 778 | 770.5 | 778 | 745.5 | -0.64% | 6611 | 102,110 | 77,433,807 |
| 2024-07-15 | 783 | 775.5 | 786.5 | 762.5 | -1.34% | 4737 | 58,148 | 44,935,676 |
| 2024-07-12 | 789 | 786 | 799 | 776.5 | -0.44% | 4130 | 45,075 | 35,522,374 |
| 2024-07-11 | 740.5 | 789.5 | 789.5 | 731 | +6.62% | 9263 | 92,101 | 70,589,092 |
| 2024-07-10 | 780 | 740.5 | 782 | 737 | -5.06% | 15195 | 215,789 | 163,122,915 |
| 2024-07-09 | 811 | 780 | 819 | 780 | -4.29% | 9347 | 107,672 | 85,361,399 |
| 2024-07-08 | 813 | 815 | 820 | 805.5 | -1.33% | 14117 | 95,808 | 77,893,401 |
| 2024-07-05 | 833 | 826 | 850 | 822.5 | -1.14% | 6422 | 112,117 | 93,437,978 |
| 2024-07-04 | 836 | 835.5 | 843 | 817.5 | -0.18% | 7393 | 120,698 | 100,217,391 |
| 2024-07-03 | 845 | 837 | 845.5 | 834.5 | -0.89% | 3789 | 61,567 | 51,682,878 |
| 2024-07-02 | 845 | 844.5 | 850 | 839 | -0.06% | 4954 | 72,541 | 61,236,524 |
| 2024-07-01 | 847 | 845 | 849 | 839 | +0.36% | 3242 | 36,069 | 30,434,881 |
| 2024-06-28 | 835.5 | 842 | 843 | 830 | +0.36% | 4058 | 56,590 | 47,474,263 |
| 2024-06-27 | 850 | 839 | 852 | 825 | -0.71% | 5370 | 67,933 | 56,834,701 |
| 2024-06-26 | 831 | 845 | 853 | 831 | +1.56% | 4691 | 93,884 | 79,416,409 |
| 2024-06-25 | 822 | 832 | 840 | 814 | +1.22% | 3584 | 45,258 | 37,379,857 |
| 2024-06-24 | 820 | 822 | 857.5 | 813 | +0.24% | 3613 | 50,525 | 41,634,016 |
| 2024-06-21 | 823 | 820 | 829 | 808 | -0.43% | 3204 | 37,732 | 30,889,353 |
| 2024-06-20 | 800 | 823.5 | 824 | 800 | +2.55% | 6437 | 93,239 | 75,848,875 |
| 2024-06-19 | 820 | 803 | 820 | 792 | -2.07% | 10480 | 124,719 | 100,297,462 |
| 2024-06-18 | 848.5 | 820 | 848.5 | 814.5 | -2.90% | 9482 | 94,728 | 78,454,548 |
| 2024-06-17 | 850.5 | 844.5 | 860 | 840.5 | -0.35% | 7428 | 78,301 | 66,394,224 |
| 2024-06-14 | 851 | 847.5 | 874.5 | 843 | +0.06% | 4828 | 60,274 | 51,304,178 |
| 2024-06-13 | 775.5 | 847 | 849.5 | 775.5 | +1.74% | 13345 | 144,773 | 119,684,848 |
| 2024-06-11 | 848 | 832.5 | 851 | 830.5 | -2.06% | 5427 | 60,458 | 50,628,805 |
| 2024-06-10 | 875 | 850 | 875 | 832 | -2.19% | 10606 | 188,878 | 161,698,990 |
| 2024-06-07 | 856 | 869 | 879.5 | 855.5 | +1.22% | 5725 | 90,337 | 78,259,576 |
| 2024-06-06 | 860 | 858.5 | 865.5 | 840.5 | -0.46% | 4977 | 66,630 | 56,856,666 |
| 2024-06-05 | 853 | 862.5 | 885 | 853 | -0.58% | 6871 | 133,551 | 116,246,937 |
| 2024-06-04 | 822 | 867.5 | 869.5 | 822 | +5.60% | 8919 | 139,304 | 117,882,391 |
| 2024-06-03 | 826 | 821.5 | 837 | 801 | -0.67% | 13987 | 243,741 | 198,983,025 |
| 2024-05-31 | 855.5 | 827 | 864.5 | 796 | -3.33% | 15534 | 219,225 | 181,885,798 |
| 2024-05-30 | 867 | 855.5 | 888 | 855 | -1.33% | 6319 | 91,059 | 79,325,631 |
| 2024-05-29 | 860 | 867 | 869.5 | 844 | +1.05% | 5893 | 70,926 | 60,607,343 |
| 2024-05-28 | 854.5 | 858 | 875 | 840 | +0.41% | 7576 | 119,775 | 102,959,600 |
| 2024-05-27 | 874 | 854.5 | 881.5 | 830.5 | -2.23% | 26711 | 327,523 | 280,670,554 |
| 2024-05-24 | 892.5 | 874 | 895 | 870 | -1.74% | 10606 | 148,474 | 130,697,097 |
| 2024-05-23 | 889.5 | 889.5 | 894 | 882 | 0.00% | 4797 | 76,666 | 68,115,102 |
| 2024-05-22 | 893.5 | 889.5 | 899 | 888 | -0.45% | 11470 | 89,817 | 80,014,082 |
| 2024-05-21 | 889.5 | 893.5 | 894 | 885 | +0.39% | 6611 | 66,773 | 59,435,934 |
| 2024-05-20 | 900 | 890 | 901.5 | 883 | -1.11% | 9034 | 120,233 | 107,409,519 |
| 2024-05-17 | 902 | 900 | 903.5 | 898.5 | -0.22% | 5230 | 61,912 | 55,787,445 |
| 2024-05-16 | 902 | 902 | 903.5 | 897.5 | +0.11% | 4239 | 48,918 | 44,074,124 |
| 2024-05-15 | 900 | 901 | 904 | 893 | 0.00% | 5552 | 72,448 | 65,141,937 |
| 2024-05-14 | 903.5 | 901 | 908 | 900 | -0.28% | 3881 | 72,925 | 65,868,824 |
| 2024-05-13 | 905.5 | 903.5 | 909.5 | 901.5 | -0.22% | 4124 | 74,316 | 67,251,374 |
| 2024-05-10 | 903 | 905.5 | 909.5 | 903 | +0.28% | 2366 | 29,936 | 27,150,817 |
| 2024-05-08 | 910 | 903 | 914 | 901.5 | -0.61% | 4320 | 95,191 | 86,624,207 |
| 2024-05-07 | 905 | 908.5 | 908.5 | 898 | +0.39% | 3570 | 68,013 | 61,495,687 |
| 2024-05-06 | 914.5 | 905 | 918 | 891 | -0.82% | 26272 | 228,737 | 206,770,453 |
| 2024-05-03 | 889 | 912.5 | 928 | 888 | +2.30% | 30437 | 543,545 | 495,189,326 |
| 2024-05-02 | 890 | 892 | 898 | 882 | 0.00% | 25713 | 113,391 | 100,850,233 |
| 2024-04-30 | 893 | 892 | 895 | 890 | -0.06% | 3246 | 34,612 | 30,900,225 |
| 2024-04-29 | 893 | 892.5 | 902.5 | 885 | -0.11% | 26681 | 84,370 | 75,325,998 |
| 2024-04-27 | 909 | 893.5 | 909 | 885.5 | -1.11% | 35441 | 125,971 | 113,117,911 |
| 2024-04-26 | 900 | 903.5 | 909 | 893.5 | +0.22% | 6337 | 101,003 | 90,865,308 |
| 2024-04-25 | 906 | 901.5 | 906 | 890 | +0.11% | 4249 | 55,788 | 49,990,829 |
| 2024-04-24 | 900 | 900.5 | 901.5 | 890 | 0.00% | 5948 | 111,419 | 99,663,433 |
| 2024-04-23 | 903 | 900.5 | 910.5 | 898 | -0.22% | 8010 | 136,524 | 123,407,316 |
| 2024-04-22 | 918 | 902.5 | 919 | 897 | -1.37% | 14517 | 233,902 | 212,346,305 |
| 2024-04-19 | 920.5 | 915 | 923 | 910 | -0.44% | 6446 | 113,217 | 103,750,209 |
| 2024-04-18 | 916.5 | 919 | 921 | 913.5 | +0.16% | 4607 | 76,787 | 70,370,967 |
| 2024-04-17 | 932 | 917.5 | 935 | 909 | -1.29% | 10274 | 219,979 | 202,576,642 |
| 2024-04-16 | 921 | 929.5 | 939 | 919 | +0.92% | 11768 | 243,595 | 226,089,104 |
| 2024-04-15 | 924 | 921 | 926.5 | 918.5 | -0.11% | 9521 | 117,853 | 108,622,478 |
| 2024-04-12 | 930 | 922 | 930 | 919 | -0.49% | 6685 | 95,217 | 87,947,458 |
| 2024-04-11 | 924 | 926.5 | 935 | 916 | +0.49% | 15837 | 247,053 | 228,469,355 |
| 2024-04-10 | 922.5 | 922 | 922.5 | 912 | 0.00% | 12744 | 177,553 | 162,847,552 |
| 2024-04-09 | 937.5 | 922 | 941.5 | 907 | -1.50% | 21609 | 418,650 | 385,865,986 |
| 2024-04-08 | 950 | 936 | 961 | 921 | -0.85% | 21594 | 486,901 | 460,090,357 |
| 2024-04-05 | 944 | 944 | 951 | 935.5 | +0.05% | 7139 | 111,230 | 104,941,479 |
| 2024-04-04 | 954 | 943.5 | 958.5 | 940.5 | -1.05% | 7561 | 111,800 | 106,007,796 |
| 2024-04-03 | 949.5 | 953.5 | 959 | 935.5 | +0.42% | 13965 | 167,956 | 159,142,880 |
| 2024-04-02 | 969 | 949.5 | 969 | 934 | -1.56% | 16692 | 352,135 | 333,372,208 |
| 2024-04-01 | 930.5 | 964.5 | 965 | 928.5 | +4.10% | 26108 | 582,675 | 551,928,200 |
| 2024-03-29 | 912 | 926.5 | 929 | 905.5 | +1.87% | 14277 | 328,257 | 301,640,873 |
| 2024-03-28 | 909 | 909.5 | 911.5 | 903 | -0.05% | 3585 | 82,538 | 74,852,756 |
| 2024-03-27 | 904.5 | 910 | 912.5 | 900.5 | +0.83% | 13860 | 133,305 | 120,805,780 |
| 2024-03-26 | 900.5 | 902.5 | 910 | 900.5 | +0.22% | 17884 | 183,874 | 166,378,001 |
| 2024-03-25 | 898.5 | 900.5 | 904.5 | 890 | +0.61% | 19999 | 175,412 | 157,218,206 |
| 2024-03-22 | 907 | 895 | 908 | 880.5 | -1.21% | 8900 | 167,231 | 149,836,671 |
| 2024-03-21 | 915 | 906 | 915.5 | 902 | -0.71% | 7851 | 139,340 | 126,211,693 |
| 2024-03-20 | 899 | 912.5 | 929.5 | 889 | +1.73% | 38939 | 399,480 | 364,036,797 |
| 2024-03-19 | 908 | 897 | 910 | 885.5 | -0.94% | 12254 | 194,786 | 175,194,448 |
| 2024-03-18 | 894 | 905.5 | 911 | 890.5 | +2.72% | 20871 | 521,469 | 470,578,854 |
| 2024-03-15 | 893.5 | 881.5 | 898.5 | 880 | -1.12% | 4013 | 101,412 | 90,385,595 |
| 2024-03-14 | 895 | 891.5 | 899 | 882 | -0.45% | 6476 | 131,188 | 116,691,408 |
| 2024-03-13 | 902 | 895.5 | 904 | 894 | -0.72% | 6482 | 126,838 | 114,052,295 |
| 2024-03-12 | 901 | 902 | 903.5 | 898.5 | +0.11% | 3271 | 68,764 | 61,937,524 |
| 2024-03-11 | 911 | 901 | 912.5 | 900 | -0.11% | 7907 | 181,201 | 163,776,395 |
| 2024-03-07 | 910 | 902 | 910.5 | 896 | -0.44% | 10352 | 313,641 | 283,187,887 |
| 2024-03-06 | 894 | 906 | 924.5 | 879 | +1.34% | 35029 | 794,399 | 723,982,250 |
| 2024-03-05 | 901 | 894 | 903 | 891.5 | -0.56% | 5378 | 88,381 | 79,214,274 |
| 2024-03-04 | 894.5 | 899 | 907 | 894 | +0.78% | 7892 | 159,479 | 143,838,117 |
| 2024-03-01 | 906 | 892 | 906.5 | 890.5 | -0.89% | 6438 | 93,615 | 84,075,132 |
| 2024-02-29 | 905 | 900 | 918.5 | 898 | -0.22% | 14543 | 320,344 | 290,516,760 |
| 2024-02-28 | 879.5 | 902 | 916 | 874 | +2.56% | 21756 | 685,776 | 615,704,917 |
| 2024-02-27 | 884.5 | 879.5 | 884.5 | 874 | -0.28% | 3985 | 49,717 | 43,658,461 |
| 2024-02-26 | 880 | 882 | 888 | 873 | +1.97% | 5565 | 69,064 | 60,863,448 |
| 2024-02-22 | 864 | 865 | 887 | 864 | +0.12% | 5894 | 82,997 | 72,585,749 |
| 2024-02-21 | 870 | 864 | 877.5 | 842.5 | -2.26% | 17079 | 319,058 | 273,969,945 |
| 2024-02-20 | 892 | 884 | 892 | 875 | -0.51% | 6167 | 75,227 | 66,381,033 |
| 2024-02-19 | 884 | 888.5 | 893 | 883.5 | +0.62% | 5229 | 59,765 | 53,137,683 |
| 2024-02-16 | 895.5 | 883 | 895.5 | 881 | -0.79% | 6562 | 77,738 | 69,092,865 |
| 2024-02-15 | 892 | 890 | 895 | 877.5 | -0.22% | 8027 | 113,133 | 100,488,077 |
| 2024-02-14 | 894 | 892 | 900 | 888.5 | -0.22% | 7283 | 133,292 | 119,191,025 |
| 2024-02-13 | 890 | 894 | 894 | 885 | +0.45% | 7029 | 92,985 | 82,766,880 |
| 2024-02-12 | 880 | 890 | 892 | 870 | +1.25% | 5948 | 123,708 | 108,937,828 |
| 2024-02-09 | 881 | 879 | 889.5 | 852 | -0.17% | 8426 | 195,857 | 171,027,404 |
| 2024-02-08 | 889.5 | 880.5 | 890.5 | 880 | -1.01% | 5567 | 90,069 | 79,554,841 |
| 2024-02-07 | 888.5 | 889.5 | 891 | 881 | +0.11% | 5470 | 122,488 | 108,496,166 |
| 2024-02-06 | 891 | 888.5 | 891 | 883.5 | -0.06% | 5503 | 77,101 | 68,382,501 |
| 2024-02-05 | 891 | 889 | 894 | 886 | -0.22% | 4088 | 54,943 | 48,923,030 |
| 2024-02-02 | 896 | 891 | 900 | 885.5 | -0.83% | 5842 | 109,939 | 98,006,686 |
| 2024-02-01 | 899.5 | 898.5 | 901 | 892.5 | +0.17% | 4549 | 104,359 | 93,664,095 |
| 2024-01-31 | 899 | 897 | 908.5 | 893.5 | -0.11% | 21104 | 299,364 | 269,694,912 |
| 2024-01-30 | 895.5 | 898 | 916 | 895.5 | +0.39% | 7800 | 189,365 | 170,504,852 |
| 2024-01-29 | 894.5 | 894.5 | 900 | 887 | +0.45% | 5453 | 106,428 | 95,116,876 |
| 2024-01-26 | 896.5 | 890.5 | 904.5 | 889 | -0.50% | 7472 | 104,998 | 94,065,436 |
| 2024-01-25 | 907.5 | 895 | 908.5 | 885.5 | -0.94% | 15015 | 166,992 | 149,878,921 |
| 2024-01-24 | 914 | 903.5 | 926 | 896 | +0.44% | 9830 | 311,370 | 282,458,488 |
| 2024-01-23 | 908 | 899.5 | 913.5 | 898.5 | -0.17% | 6783 | 149,619 | 135,496,575 |
| 2024-01-22 | 908 | 901 | 930 | 890.5 | -0.55% | 11695 | 415,160 | 379,248,824 |
| 2024-01-19 | 928 | 906 | 928 | 905.5 | -1.84% | 4025 | 84,553 | 77,079,991 |
| 2024-01-18 | 907 | 923 | 936 | 907 | +1.76% | 24844 | 454,747 | 420,059,404 |
| 2024-01-17 | 907.5 | 907 | 912 | 900.5 | 0.00% | 6756 | 107,316 | 97,451,890 |
| 2024-01-16 | 905 | 907 | 919 | 900 | +0.22% | 5231 | 105,413 | 95,714,165 |
| 2024-01-15 | 906 | 905 | 907 | 898 | +0.11% | 8008 | 119,897 | 108,300,532 |
| 2024-01-12 | 907 | 904 | 915 | 901 | -0.28% | 6060 | 110,945 | 100,750,955 |
| 2024-01-11 | 912 | 906.5 | 925 | 893.5 | -0.55% | 8990 | 197,048 | 179,769,194 |
| 2024-01-10 | 885 | 911.5 | 916 | 873.5 | +1.96% | 11196 | 282,460 | 255,589,707 |
| 2024-01-09 | 899 | 894 | 902 | 893 | -0.39% | 3470 | 85,390 | 76,691,757 |
| 2024-01-08 | 892 | 897.5 | 900.5 | 889 | +1.13% | 6488 | 115,923 | 103,996,665 |
| 2024-01-05 | 893.5 | 887.5 | 898 | 882.5 | -0.50% | 4320 | 54,192 | 48,077,599 |
| 2024-01-04 | 874.5 | 892 | 895 | 869 | +2.71% | 7845 | 146,940 | 130,365,253 |
| 2024-01-03 | 859.5 | 868.5 | 873 | 854 | 0.00% | 5573 | 80,803 | 70,072,129 |