Башнефть
BANE
1512 ₽ +0.87% ↑История котировок BANE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 2465.5 | 2579.5 | 2585 | 2465.5 | +6.26% | 2850 | 38,904 | 99,249,717 |
| 2024-12-28 | 2425 | 2427.5 | 2470 | 2383 | -0.14% | 1589 | 20,250 | 49,234,042 |
| 2024-12-27 | 2300.5 | 2431 | 2439 | 2300.5 | +5.31% | 5957 | 47,649 | 112,980,465 |
| 2024-12-26 | 2337.5 | 2308.5 | 2388 | 2292 | -1.24% | 1738 | 21,275 | 49,858,878 |
| 2024-12-25 | 2331.5 | 2337.5 | 2363.5 | 2257 | -0.64% | 2285 | 31,336 | 72,545,117 |
| 2024-12-24 | 2345 | 2352.5 | 2358 | 2286 | +0.32% | 1846 | 23,590 | 54,820,699 |
| 2024-12-23 | 2319 | 2345 | 2462.5 | 2264.5 | +4.25% | 3432 | 50,867 | 120,448,695 |
| 2024-12-20 | 1996 | 2249.5 | 2295.5 | 1928 | +13.41% | 7853 | 88,909 | 190,559,873 |
| 2024-12-19 | 1994 | 1983.5 | 2060 | 1950 | -1.05% | 2812 | 44,136 | 88,517,710 |
| 2024-12-18 | 1942 | 2004.5 | 2025 | 1942 | +3.22% | 1742 | 24,105 | 47,825,926 |
| 2024-12-17 | 1988.5 | 1942 | 2006.5 | 1940 | -2.49% | 1692 | 23,709 | 46,503,441 |
| 2024-12-16 | 2033 | 1991.5 | 2042.5 | 1945.5 | -3.23% | 2302 | 31,718 | 63,313,070 |
| 2024-12-13 | 2071 | 2058 | 2080.5 | 2033 | -0.70% | 1150 | 19,000 | 39,010,637 |
| 2024-12-12 | 2100.5 | 2072.5 | 2127.5 | 2056.5 | -1.82% | 2692 | 28,152 | 58,676,521 |
| 2024-12-11 | 2085 | 2111 | 2132 | 2066 | +1.05% | 2375 | 31,121 | 65,313,908 |
| 2024-12-10 | 2142 | 2089 | 2158.5 | 2078 | -2.45% | 1479 | 16,920 | 35,519,627 |
| 2024-12-09 | 2182 | 2141.5 | 2220.5 | 2119.5 | -1.86% | 7692 | 61,963 | 133,689,906 |
| 2024-12-06 | 2110 | 2182 | 2184.5 | 2077 | +3.49% | 3575 | 39,910 | 85,397,841 |
| 2024-12-05 | 2071 | 2108.5 | 2140 | 2017 | +1.25% | 5271 | 76,300 | 157,218,083 |
| 2024-12-04 | 2075 | 2082.5 | 2118 | 2049 | +0.34% | 2893 | 29,764 | 61,973,821 |
| 2024-12-03 | 2082.5 | 2075.5 | 2121 | 2039.5 | -0.72% | 9372 | 77,750 | 162,130,239 |
| 2024-12-02 | 2058 | 2090.5 | 2119 | 2053.5 | +1.75% | 8118 | 64,638 | 135,071,863 |
| 2024-11-29 | 2016 | 2054.5 | 2097 | 2016 | +0.66% | 3858 | 43,783 | 89,786,711 |
| 2024-11-28 | 2124 | 2041 | 2132 | 2002 | -3.25% | 9469 | 91,979 | 188,660,490 |
| 2024-11-27 | 1980 | 2109.5 | 2134.5 | 1933.5 | +5.93% | 12419 | 136,605 | 280,774,622 |
| 2024-11-26 | 1984.5 | 1991.5 | 2089.5 | 1885.5 | -0.15% | 13535 | 162,005 | 318,726,111 |
| 2024-11-25 | 2160 | 1994.5 | 2179.5 | 1951 | -6.93% | 4182 | 59,885 | 122,339,891 |
| 2024-11-22 | 2260 | 2143 | 2273.5 | 2141.5 | -5.68% | 7776 | 48,429 | 105,847,621 |
| 2024-11-21 | 2227.5 | 2272 | 2279 | 2184 | +3.11% | 4738 | 44,385 | 98,919,745 |
| 2024-11-20 | 2309 | 2203.5 | 2318 | 2191 | -4.24% | 9494 | 76,769 | 171,644,657 |
| 2024-11-19 | 2389.5 | 2301 | 2408 | 2260.5 | -4.38% | 6197 | 50,860 | 118,611,180 |
| 2024-11-18 | 2300.5 | 2406.5 | 2412 | 2300.5 | +1.41% | 6446 | 58,095 | 138,538,120 |
| 2024-11-15 | 2355 | 2373 | 2395 | 2323 | +0.79% | 1778 | 15,370 | 36,227,320 |
| 2024-11-14 | 2389 | 2354.5 | 2411 | 2332 | -1.49% | 2749 | 31,447 | 74,557,830 |
| 2024-11-13 | 2448.5 | 2390 | 2448.5 | 2386 | -1.89% | 5109 | 39,185 | 94,433,046 |
| 2024-11-12 | 2464 | 2436 | 2484 | 2419 | -2.17% | 5853 | 44,767 | 109,238,461 |
| 2024-11-11 | 2383.5 | 2490 | 2493.5 | 2360.5 | +5.00% | 8713 | 74,170 | 181,483,305 |
| 2024-11-08 | 2375 | 2371.5 | 2416 | 2307.5 | +0.02% | 5030 | 49,150 | 115,375,412 |
| 2024-11-07 | 2270 | 2371 | 2398.5 | 2268.5 | +3.79% | 3112 | 28,770 | 67,028,009 |
| 2024-11-06 | 2270 | 2284.5 | 2318 | 2238 | +2.12% | 2047 | 20,303 | 46,253,641 |
| 2024-11-05 | 2266.5 | 2237 | 2266.5 | 2210 | -0.45% | 1533 | 18,735 | 41,872,449 |
| 2024-11-02 | 2232.5 | 2247 | 2270 | 2206.5 | +1.42% | 1808 | 18,238 | 40,834,820 |
| 2024-11-01 | 2220 | 2215.5 | 2233.5 | 2161 | -0.23% | 5953 | 46,547 | 101,790,844 |
| 2024-10-31 | 2160 | 2220.5 | 2231.5 | 2143.5 | +2.33% | 9140 | 78,697 | 173,021,074 |
| 2024-10-30 | 2236.5 | 2170 | 2275 | 2170 | -3.02% | 6879 | 66,998 | 148,540,014 |
| 2024-10-29 | 2200 | 2237.5 | 2250 | 2180 | +1.70% | 2923 | 27,700 | 61,510,249 |
| 2024-10-28 | 2200 | 2200 | 2259.5 | 2125.5 | -2.27% | 9753 | 124,912 | 275,504,632 |
| 2024-10-25 | 2344 | 2251 | 2363 | 2229.5 | -4.09% | 8265 | 188,044 | 427,349,421 |
| 2024-10-24 | 2322 | 2347 | 2388.5 | 2314 | +0.17% | 2138 | 21,896 | 51,472,537 |
| 2024-10-23 | 2351 | 2343 | 2386.5 | 2318 | -0.66% | 2560 | 18,252 | 42,980,260 |
| 2024-10-22 | 2400 | 2358.5 | 2412.5 | 2351.5 | -2.20% | 5392 | 38,594 | 91,868,903 |
| 2024-10-21 | 2412 | 2411.5 | 2443.5 | 2403.5 | -0.02% | 1288 | 7,632 | 18,483,476 |
| 2024-10-18 | 2402.5 | 2412 | 2419 | 2373.5 | -0.14% | 1156 | 18,434 | 44,096,317 |
| 2024-10-17 | 2442 | 2415.5 | 2442 | 2406.5 | -1.04% | 1043 | 13,700 | 33,145,483 |
| 2024-10-16 | 2471 | 2441 | 2488.5 | 2432.5 | -1.81% | 1272 | 10,770 | 26,402,014 |
| 2024-10-15 | 2441 | 2486 | 2520 | 2403.5 | +0.85% | 2866 | 32,632 | 79,992,443 |
| 2024-10-14 | 2440 | 2465 | 2486.5 | 2355.5 | +1.02% | 7765 | 77,574 | 186,771,171 |
| 2024-10-11 | 2414.5 | 2440 | 2449 | 2392 | +0.85% | 1815 | 12,754 | 30,953,101 |
| 2024-10-10 | 2430 | 2419.5 | 2458 | 2392 | -0.76% | 878 | 14,089 | 34,200,152 |
| 2024-10-09 | 2457 | 2438 | 2471 | 2400 | -0.57% | 1544 | 19,732 | 48,013,626 |
| 2024-10-08 | 2486 | 2452 | 2517 | 2443.5 | -1.47% | 2120 | 21,928 | 54,350,133 |
| 2024-10-07 | 2501.5 | 2488.5 | 2548 | 2450 | -0.48% | 2079 | 20,066 | 49,899,560 |
| 2024-10-04 | 2460 | 2500.5 | 2514 | 2425.5 | +1.71% | 2617 | 26,954 | 66,537,911 |
| 2024-10-03 | 2427 | 2458.5 | 2470 | 2332 | +1.30% | 3323 | 34,790 | 83,752,623 |
| 2024-10-02 | 2510 | 2427 | 2528.5 | 2410 | -3.15% | 2717 | 25,258 | 62,227,560 |
| 2024-10-01 | 2468 | 2506 | 2560 | 2397 | +1.60% | 3927 | 41,162 | 101,581,507 |
| 2024-09-30 | 2495 | 2466.5 | 2532 | 2466.5 | -1.14% | 1883 | 22,226 | 55,629,477 |
| 2024-09-27 | 2492.5 | 2495 | 2501 | 2433 | +0.06% | 2167 | 32,073 | 79,009,803 |
| 2024-09-26 | 2483.5 | 2493.5 | 2526.5 | 2464.5 | -0.85% | 2650 | 24,916 | 62,006,802 |
| 2024-09-25 | 2579 | 2515 | 2579.5 | 2481 | -2.46% | 3231 | 39,017 | 98,388,092 |
| 2024-09-24 | 2598.5 | 2578.5 | 2618.5 | 2537.5 | -0.41% | 2252 | 30,455 | 78,227,959 |
| 2024-09-23 | 2579 | 2589 | 2629.5 | 2560 | +1.07% | 7730 | 70,543 | 182,855,312 |
| 2024-09-20 | 2508 | 2561.5 | 2580 | 2503.5 | +2.05% | 3553 | 39,683 | 101,045,431 |
| 2024-09-19 | 2440 | 2510 | 2528.5 | 2436.5 | +2.89% | 3026 | 36,508 | 91,133,988 |
| 2024-09-18 | 2460 | 2439.5 | 2479 | 2411 | -1.05% | 3189 | 37,646 | 91,891,917 |
| 2024-09-17 | 2334.5 | 2465.5 | 2473 | 2303 | +5.68% | 9513 | 76,949 | 184,313,919 |
| 2024-09-16 | 2260 | 2333 | 2346 | 2233 | +3.64% | 5176 | 42,665 | 98,498,259 |
| 2024-09-13 | 2164.5 | 2251 | 2270.5 | 2126.5 | +3.35% | 4098 | 54,104 | 118,868,818 |
| 2024-09-12 | 2195 | 2178 | 2206 | 2103 | -0.59% | 2799 | 39,833 | 85,074,128 |
| 2024-09-11 | 2257 | 2191 | 2292.5 | 2177 | -4.11% | 3444 | 48,265 | 107,339,410 |
| 2024-09-10 | 2340 | 2285 | 2394.5 | 2246 | -2.35% | 3198 | 39,754 | 91,869,693 |
| 2024-09-09 | 2277 | 2340 | 2340 | 2277 | +2.81% | 2133 | 27,333 | 63,203,587 |
| 2024-09-06 | 2250 | 2276 | 2284.5 | 2243.5 | +0.40% | 2021 | 29,463 | 66,569,695 |
| 2024-09-05 | 2290 | 2267 | 2338.5 | 2241 | +0.96% | 8183 | 69,997 | 161,383,412 |
| 2024-09-04 | 2150 | 2245.5 | 2266 | 2112.5 | +4.05% | 8417 | 81,474 | 179,501,880 |
| 2024-09-03 | 2119 | 2158 | 2206 | 2057 | +2.52% | 9434 | 108,906 | 231,123,622 |
| 2024-09-02 | 2015 | 2105 | 2108.5 | 1941.5 | +2.28% | 13178 | 176,756 | 355,368,371 |
| 2024-08-30 | 2369.5 | 2058 | 2369.5 | 2032 | -11.81% | 19575 | 282,271 | 602,864,604 |
| 2024-08-29 | 2532 | 2333.5 | 2532 | 2330 | -7.75% | 7479 | 74,835 | 181,165,750 |
| 2024-08-28 | 2585 | 2529.5 | 2617.5 | 2443.5 | -2.66% | 7754 | 71,868 | 180,202,819 |
| 2024-08-27 | 2612 | 2598.5 | 2659 | 2568 | +0.29% | 2001 | 27,662 | 72,370,857 |
| 2024-08-26 | 2580 | 2591 | 2676 | 2558 | +3.35% | 2328 | 30,791 | 80,392,831 |
| 2024-08-23 | 2582 | 2507 | 2584.5 | 2467.5 | -2.90% | 2768 | 35,755 | 90,090,126 |
| 2024-08-22 | 2610 | 2582 | 2620 | 2540 | -1.07% | 1921 | 24,442 | 63,018,560 |
| 2024-08-21 | 2569.5 | 2610 | 2610 | 2515 | +1.30% | 2329 | 21,798 | 55,818,853 |
| 2024-08-20 | 2555.5 | 2576.5 | 2610.5 | 2545.5 | +0.57% | 4768 | 60,005 | 154,714,116 |
| 2024-08-19 | 2680 | 2562 | 2684.5 | 2533 | -4.35% | 10013 | 106,885 | 276,907,327 |
| 2024-08-16 | 2712 | 2678.5 | 2731 | 2667 | -1.53% | 5140 | 37,140 | 99,657,927 |
| 2024-08-15 | 2733 | 2720 | 2747 | 2707 | -0.40% | 987 | 9,820 | 26,715,979 |
| 2024-08-14 | 2711 | 2731 | 2767.5 | 2703 | +1.07% | 5083 | 37,578 | 102,930,136 |
| 2024-08-13 | 2732 | 2702 | 2786.5 | 2692.5 | -0.81% | 6328 | 34,377 | 93,378,050 |
| 2024-08-12 | 2687.5 | 2724 | 2738.5 | 2645 | +1.09% | 1502 | 16,331 | 43,910,078 |
| 2024-08-09 | 2680 | 2694.5 | 2697.5 | 2660.5 | +0.54% | 1087 | 10,770 | 28,840,858 |
| 2024-08-08 | 2715.5 | 2680 | 2734 | 2680 | -1.29% | 946 | 11,614 | 31,357,604 |
| 2024-08-07 | 2679 | 2715 | 2740 | 2623 | +1.36% | 2554 | 37,685 | 101,270,903 |
| 2024-08-06 | 2718 | 2678.5 | 2762.5 | 2657 | -0.45% | 5501 | 39,668 | 107,027,486 |
| 2024-08-05 | 2700 | 2690.5 | 2725 | 2655 | -1.43% | 3411 | 48,751 | 131,012,984 |
| 2024-08-02 | 2703.5 | 2729.5 | 2759 | 2700 | +0.29% | 1883 | 21,198 | 57,575,335 |
| 2024-08-01 | 2760 | 2721.5 | 2809 | 2698 | -1.25% | 3662 | 43,460 | 119,551,138 |
| 2024-07-31 | 2602.5 | 2756 | 2757 | 2602.5 | +4.95% | 8354 | 73,416 | 198,770,224 |
| 2024-07-30 | 2629 | 2626 | 2650 | 2580.5 | +0.42% | 2005 | 23,526 | 61,619,344 |
| 2024-07-29 | 2706 | 2615 | 2706 | 2605 | -3.93% | 3240 | 39,373 | 103,815,613 |
| 2024-07-26 | 2731 | 2722 | 2829 | 2662 | -0.48% | 7892 | 99,325 | 272,383,125 |
| 2024-07-25 | 2654 | 2735 | 2756.5 | 2609.5 | +3.48% | 8112 | 76,251 | 205,797,644 |
| 2024-07-24 | 2552.5 | 2643 | 2650 | 2541 | +3.65% | 7040 | 67,337 | 175,689,935 |
| 2024-07-23 | 2628 | 2550 | 2628 | 2533.5 | -2.22% | 3427 | 44,399 | 113,306,096 |
| 2024-07-22 | 2631.5 | 2608 | 2659.5 | 2584 | +0.25% | 2411 | 20,999 | 54,881,670 |
| 2024-07-19 | 2594 | 2601.5 | 2650 | 2553.5 | +0.29% | 3153 | 46,073 | 120,251,269 |
| 2024-07-18 | 2611 | 2594 | 2646 | 2565 | -0.90% | 4390 | 63,022 | 163,471,869 |
| 2024-07-17 | 2500 | 2617.5 | 2651 | 2426 | +4.74% | 14286 | 146,222 | 376,359,993 |
| 2024-07-16 | 2464 | 2499 | 2529 | 2307 | +0.68% | 20232 | 288,842 | 694,849,181 |
| 2024-07-15 | 2720 | 2482 | 2721.5 | 2460.5 | -8.85% | 10947 | 145,778 | 371,174,644 |
| 2024-07-12 | 2850 | 2723 | 2877 | 2686 | -11.40% | 12873 | 136,795 | 379,206,222 |
| 2024-07-11 | 2963 | 3073.5 | 3102 | 2962.5 | +3.43% | 8094 | 95,560 | 289,216,004 |
| 2024-07-10 | 2944.5 | 2971.5 | 3000 | 2889.5 | -0.15% | 6368 | 86,695 | 255,691,364 |
| 2024-07-09 | 3020.5 | 2976 | 3047.5 | 2927 | -1.62% | 4131 | 63,319 | 188,383,880 |
| 2024-07-08 | 3112 | 3025 | 3128.5 | 3025 | -2.89% | 1470 | 16,323 | 50,164,913 |
| 2024-07-05 | 3073.5 | 3115 | 3127 | 3054 | +0.48% | 1330 | 13,534 | 41,817,068 |
| 2024-07-04 | 3122 | 3100 | 3154 | 3074.5 | -0.70% | 1620 | 23,851 | 74,332,072 |
| 2024-07-03 | 3135 | 3122 | 3165 | 3112.5 | -0.57% | 4649 | 34,618 | 108,735,178 |
| 2024-07-02 | 3170 | 3140 | 3176.5 | 3140 | -0.79% | 974 | 9,206 | 29,067,622 |
| 2024-07-01 | 3166 | 3165 | 3195.5 | 3135.5 | -0.02% | 1307 | 13,341 | 42,118,449 |
| 2024-06-28 | 3145 | 3165.5 | 3200 | 3145 | -0.11% | 1864 | 24,756 | 78,723,037 |
| 2024-06-27 | 3190 | 3169 | 3205.5 | 3147 | -1.25% | 1338 | 16,077 | 51,056,667 |
| 2024-06-26 | 3140 | 3209 | 3300 | 3140 | +2.26% | 2568 | 33,114 | 105,999,818 |
| 2024-06-25 | 3147.5 | 3138 | 3190 | 3049.5 | -1.18% | 2406 | 38,320 | 119,812,986 |
| 2024-06-24 | 3253 | 3175.5 | 3308.5 | 3058 | -2.52% | 6208 | 97,860 | 312,191,877 |
| 2024-06-21 | 3240 | 3257.5 | 3318 | 3211 | +1.34% | 2505 | 26,671 | 87,016,491 |
| 2024-06-20 | 3112 | 3214.5 | 3249.5 | 3083 | +3.93% | 3495 | 41,576 | 131,955,935 |
| 2024-06-19 | 3170 | 3093 | 3178.5 | 3056 | -2.43% | 2789 | 28,513 | 88,884,968 |
| 2024-06-18 | 3172 | 3170 | 3199.5 | 3099 | -0.19% | 2040 | 17,856 | 55,988,470 |
| 2024-06-17 | 3237.5 | 3176 | 3254.5 | 3172.5 | -1.35% | 1656 | 19,047 | 61,249,851 |
| 2024-06-14 | 3251.5 | 3219.5 | 3251.5 | 3157.5 | -0.98% | 6357 | 48,086 | 153,555,087 |
| 2024-06-13 | 2971 | 3251.5 | 3256 | 2971 | +1.93% | 4140 | 58,825 | 185,330,815 |
| 2024-06-11 | 3356 | 3190 | 3356 | 3181 | -3.96% | 6682 | 53,976 | 174,378,928 |
| 2024-06-10 | 3299.5 | 3321.5 | 3400 | 3275 | +1.33% | 4434 | 60,173 | 200,827,048 |
| 2024-06-07 | 3182 | 3278 | 3324.5 | 3168 | +3.41% | 3895 | 52,578 | 170,409,040 |
| 2024-06-06 | 3164 | 3170 | 3195 | 3134.5 | +0.68% | 1197 | 12,439 | 39,397,102 |
| 2024-06-05 | 3175 | 3148.5 | 3210 | 3122 | -0.36% | 2980 | 34,086 | 108,001,029 |
| 2024-06-04 | 3212.5 | 3160 | 3237 | 3127.5 | -1.62% | 7465 | 80,454 | 255,572,544 |
| 2024-06-03 | 3120.5 | 3212 | 3214.5 | 3048 | +3.15% | 6824 | 100,984 | 316,223,804 |
| 2024-05-31 | 3085 | 3114 | 3175 | 3030 | -0.50% | 7463 | 124,624 | 387,233,098 |
| 2024-05-30 | 3219 | 3129.5 | 3275 | 3067.5 | -2.77% | 13785 | 178,346 | 567,868,125 |
| 2024-05-29 | 3070 | 3218.5 | 3220 | 3017 | +4.84% | 15779 | 194,125 | 611,971,296 |
| 2024-05-28 | 2925 | 3070 | 3115 | 2887 | +4.96% | 16492 | 242,270 | 734,107,531 |
| 2024-05-27 | 3051 | 2925 | 3051 | 2890.5 | -4.15% | 11988 | 206,334 | 608,431,929 |
| 2024-05-24 | 3087 | 3051.5 | 3095 | 2980 | -0.34% | 8304 | 85,689 | 260,174,268 |
| 2024-05-23 | 3050 | 3062 | 3132.5 | 3040 | -0.29% | 7607 | 84,517 | 260,337,636 |
| 2024-05-22 | 3195 | 3071 | 3199 | 3060 | -3.85% | 8603 | 88,034 | 277,064,778 |
| 2024-05-21 | 3173 | 3194 | 3221.5 | 3090 | +1.20% | 10769 | 131,422 | 414,843,362 |
| 2024-05-20 | 3339 | 3156 | 3339 | 3134 | -5.08% | 10803 | 127,628 | 411,840,090 |
| 2024-05-17 | 3360.5 | 3325 | 3496.5 | 3321 | -1.06% | 16228 | 204,550 | 697,814,507 |
| 2024-05-16 | 3390 | 3360.5 | 3390 | 3348 | -0.52% | 1046 | 11,229 | 37,802,420 |
| 2024-05-15 | 3408.5 | 3378 | 3418 | 3350 | -0.50% | 1952 | 20,746 | 70,055,181 |
| 2024-05-14 | 3420 | 3395 | 3441 | 3375.5 | -0.18% | 1602 | 18,000 | 61,381,734 |
| 2024-05-13 | 3401 | 3401 | 3427.5 | 3361.5 | +0.64% | 2818 | 30,630 | 104,076,100 |
| 2024-05-10 | 3351.5 | 3379.5 | 3387 | 3351.5 | +0.60% | 905 | 5,863 | 19,797,201 |
| 2024-05-08 | 3353.5 | 3359.5 | 3404.5 | 3345 | +0.24% | 1497 | 16,093 | 54,352,438 |
| 2024-05-07 | 3345.5 | 3351.5 | 3390.5 | 3329.5 | +0.49% | 1800 | 23,587 | 79,458,208 |
| 2024-05-06 | 3399.5 | 3335 | 3400 | 3305.5 | -1.64% | 2618 | 32,646 | 109,253,176 |
| 2024-05-03 | 3445 | 3390.5 | 3456 | 3364 | -0.85% | 1769 | 17,243 | 58,685,089 |
| 2024-05-02 | 3375 | 3419.5 | 3438 | 3360 | +1.00% | 2196 | 25,205 | 85,916,589 |
| 2024-04-30 | 3375 | 3385.5 | 3391 | 3332.5 | +0.31% | 1312 | 16,775 | 56,412,267 |
| 2024-04-29 | 3383.5 | 3375 | 3427.5 | 3365.5 | -0.56% | 851 | 8,574 | 29,011,626 |
| 2024-04-27 | 3390.5 | 3394 | 3435 | 3354.5 | +0.03% | 1551 | 18,844 | 64,208,013 |
| 2024-04-26 | 3358.5 | 3393 | 3443.5 | 3307 | +1.66% | 3556 | 49,143 | 166,908,181 |
| 2024-04-25 | 3301 | 3337.5 | 3342 | 3247.5 | +1.03% | 2643 | 29,775 | 97,975,485 |
| 2024-04-24 | 3408.5 | 3303.5 | 3432.5 | 3300 | -3.05% | 3453 | 43,724 | 146,910,427 |
| 2024-04-23 | 3450 | 3407.5 | 3450.5 | 3391 | -1.17% | 1559 | 15,506 | 52,951,772 |
| 2024-04-22 | 3477 | 3448 | 3477 | 3400 | -0.81% | 3123 | 36,206 | 124,317,264 |
| 2024-04-19 | 3438.5 | 3476 | 3495 | 3435.5 | +1.34% | 4790 | 61,412 | 212,970,591 |
| 2024-04-18 | 3350 | 3430 | 3450 | 3346.5 | +2.69% | 4378 | 58,644 | 199,832,884 |
| 2024-04-17 | 3380 | 3340 | 3393 | 3314 | -1.26% | 2948 | 38,420 | 128,715,776 |
| 2024-04-16 | 3449 | 3382.5 | 3449 | 3360 | -1.60% | 7255 | 77,582 | 262,818,396 |
| 2024-04-15 | 3427 | 3437.5 | 3544 | 3402 | +0.44% | 7512 | 156,269 | 536,873,422 |
| 2024-04-12 | 3423 | 3422.5 | 3457.5 | 3395 | +0.32% | 5154 | 116,547 | 399,794,466 |
| 2024-04-11 | 3411 | 3411.5 | 3473 | 3385 | -0.19% | 6855 | 114,632 | 391,719,502 |
| 2024-04-10 | 3503 | 3418 | 3505 | 3382.5 | -2.43% | 15542 | 237,798 | 818,607,407 |
| 2024-04-09 | 3391.5 | 3503 | 3519 | 3373 | +3.99% | 19530 | 344,168 | 1,193,735,094 |
| 2024-04-08 | 3316 | 3368.5 | 3392 | 3299.5 | +2.78% | 12717 | 165,422 | 555,769,690 |
| 2024-04-05 | 3170.5 | 3277.5 | 3297 | 3158.5 | +3.31% | 11423 | 148,431 | 481,967,072 |
| 2024-04-04 | 3161 | 3172.5 | 3185 | 3145.5 | +0.35% | 2755 | 38,031 | 120,349,717 |
| 2024-04-03 | 3165 | 3161.5 | 3175 | 3087.5 | +0.08% | 4485 | 62,451 | 195,880,675 |
| 2024-04-02 | 3200 | 3159 | 3230.5 | 3136 | -0.96% | 3627 | 55,205 | 175,131,487 |
| 2024-04-01 | 3196 | 3189.5 | 3206 | 3158.5 | +0.84% | 2872 | 40,985 | 130,431,826 |
| 2024-03-29 | 3165 | 3163 | 3205 | 3130.5 | +0.54% | 4017 | 61,792 | 196,241,231 |
| 2024-03-28 | 3074 | 3146 | 3161 | 3049 | +2.74% | 6686 | 118,521 | 369,231,275 |
| 2024-03-27 | 3075 | 3062 | 3075 | 3020.5 | +0.07% | 2254 | 43,185 | 131,376,837 |
| 2024-03-26 | 3050.5 | 3060 | 3065 | 3017 | +0.59% | 1963 | 33,367 | 101,347,338 |
| 2024-03-25 | 3010 | 3042 | 3073 | 3007.5 | +0.80% | 2611 | 38,283 | 116,322,696 |
| 2024-03-22 | 3076.5 | 3018 | 3076.5 | 2972 | -1.34% | 4051 | 89,602 | 270,708,966 |
| 2024-03-21 | 3050 | 3059 | 3075.5 | 3018.5 | +0.96% | 2606 | 48,649 | 148,171,115 |
| 2024-03-20 | 2978 | 3030 | 3039.5 | 2973 | +1.78% | 3497 | 72,516 | 218,583,595 |
| 2024-03-19 | 2954.5 | 2977 | 3047.5 | 2915 | +0.76% | 8121 | 110,476 | 329,574,786 |
| 2024-03-18 | 2993 | 2954.5 | 3004.5 | 2943.5 | -1.25% | 2752 | 52,140 | 154,659,502 |
| 2024-03-15 | 2939 | 2992 | 3003 | 2935.5 | +1.80% | 7239 | 97,199 | 289,623,997 |
| 2024-03-14 | 3052.5 | 2939 | 3062 | 2939 | -4.10% | 7465 | 139,957 | 418,188,971 |
| 2024-03-13 | 3027 | 3064.5 | 3129.5 | 3012 | +1.21% | 6523 | 107,479 | 330,229,492 |
| 2024-03-12 | 3037 | 3028 | 3057.5 | 2990 | +0.33% | 3082 | 44,736 | 134,736,055 |
| 2024-03-11 | 2955 | 3018 | 3018 | 2952.5 | +2.32% | 6105 | 58,897 | 176,144,191 |
| 2024-03-07 | 2925 | 2949.5 | 2949.5 | 2910 | +0.82% | 6295 | 39,333 | 115,244,775 |
| 2024-03-06 | 2931.5 | 2925.5 | 2957 | 2920 | -0.51% | 6558 | 44,212 | 129,942,653 |
| 2024-03-05 | 2908 | 2940.5 | 2958.5 | 2908 | +1.43% | 8299 | 90,005 | 264,392,106 |
| 2024-03-04 | 2836 | 2899 | 2920 | 2803 | +2.08% | 7552 | 78,968 | 227,285,618 |
| 2024-03-01 | 2801 | 2840 | 2858 | 2800 | +0.85% | 5248 | 50,897 | 143,605,439 |
| 2024-02-29 | 2748 | 2816 | 2829 | 2748 | +2.62% | 6809 | 79,224 | 221,093,839 |
| 2024-02-28 | 2693.5 | 2744 | 2748.5 | 2684.5 | +2.16% | 5378 | 44,264 | 120,654,083 |
| 2024-02-27 | 2690 | 2686 | 2717 | 2673.5 | +0.04% | 1407 | 19,131 | 51,489,165 |
| 2024-02-26 | 2756 | 2685 | 2756 | 2672.5 | +0.04% | 2430 | 38,333 | 103,967,660 |
| 2024-02-22 | 2662 | 2684 | 2699 | 2654.5 | +0.86% | 3583 | 65,413 | 175,272,545 |
| 2024-02-21 | 2660 | 2661 | 2704.5 | 2606.5 | -0.52% | 5102 | 96,185 | 255,394,922 |
| 2024-02-20 | 2704 | 2675 | 2723 | 2637.5 | -1.13% | 12031 | 189,861 | 508,931,526 |
| 2024-02-19 | 2841 | 2705.5 | 2861.5 | 2705.5 | -5.19% | 7433 | 155,823 | 430,129,644 |
| 2024-02-16 | 2841 | 2853.5 | 2874.5 | 2812.5 | +0.46% | 4549 | 85,530 | 243,193,413 |
| 2024-02-15 | 2778.5 | 2840.5 | 2844 | 2755 | +2.23% | 6071 | 89,348 | 250,882,703 |
| 2024-02-14 | 2820 | 2778.5 | 2821 | 2769.5 | -1.47% | 6147 | 74,125 | 206,616,356 |
| 2024-02-13 | 2730.5 | 2820 | 2823 | 2707.5 | +3.24% | 6157 | 96,079 | 266,371,473 |
| 2024-02-12 | 2649.5 | 2731.5 | 2748 | 2627 | +4.26% | 10248 | 135,905 | 367,272,254 |
| 2024-02-09 | 2600 | 2620 | 2649 | 2568.5 | +0.54% | 6437 | 55,366 | 145,114,686 |
| 2024-02-08 | 2596 | 2606 | 2620 | 2545 | +0.39% | 6188 | 62,382 | 161,176,888 |
| 2024-02-07 | 2625 | 2596 | 2629.5 | 2571.5 | -0.67% | 4369 | 50,955 | 132,422,685 |
| 2024-02-06 | 2630 | 2613.5 | 2648 | 2594.5 | -0.25% | 3365 | 49,704 | 130,350,024 |
| 2024-02-05 | 2592.5 | 2620 | 2638 | 2584.5 | +1.06% | 6370 | 60,806 | 159,031,338 |
| 2024-02-02 | 2588 | 2592.5 | 2616.5 | 2543 | +0.48% | 5619 | 53,325 | 137,517,324 |
| 2024-02-01 | 2536 | 2580 | 2596 | 2533.5 | +1.98% | 7628 | 106,929 | 274,594,990 |
| 2024-01-31 | 2446 | 2530 | 2535 | 2446 | +3.43% | 8796 | 105,597 | 265,007,327 |
| 2024-01-30 | 2445.5 | 2446 | 2487 | 2422 | +0.82% | 5810 | 54,750 | 134,308,913 |
| 2024-01-29 | 2430 | 2426 | 2456 | 2423.5 | 0.00% | 1820 | 23,565 | 57,544,451 |
| 2024-01-26 | 2435 | 2426 | 2440 | 2336 | 0.00% | 5482 | 117,666 | 281,389,463 |
| 2024-01-25 | 2460 | 2426 | 2474 | 2412 | -1.36% | 3401 | 52,282 | 127,511,125 |
| 2024-01-24 | 2383 | 2459.5 | 2459.5 | 2383 | +3.06% | 6409 | 69,381 | 168,450,540 |
| 2024-01-23 | 2394 | 2386.5 | 2396.5 | 2375 | +0.44% | 1013 | 13,000 | 31,024,836 |
| 2024-01-22 | 2354 | 2376 | 2406.5 | 2347.5 | +0.93% | 2617 | 26,528 | 63,216,042 |
| 2024-01-19 | 2357.5 | 2354 | 2361.5 | 2324 | -0.51% | 2133 | 23,524 | 55,078,996 |
| 2024-01-18 | 2400 | 2366 | 2409.5 | 2353.5 | -0.84% | 1830 | 20,235 | 48,250,903 |
| 2024-01-17 | 2367 | 2386 | 2415 | 2351.5 | +0.82% | 3598 | 34,652 | 82,929,068 |
| 2024-01-16 | 2384 | 2366.5 | 2400.5 | 2351 | -0.65% | 3594 | 45,584 | 107,998,545 |
| 2024-01-15 | 2292 | 2382 | 2385 | 2290.5 | +4.54% | 7719 | 113,111 | 266,264,050 |
| 2024-01-12 | 2267 | 2278.5 | 2291.5 | 2256 | +1.38% | 3466 | 33,790 | 76,911,479 |
| 2024-01-11 | 2255 | 2247.5 | 2268 | 2221.5 | -0.33% | 1827 | 23,370 | 52,492,994 |
| 2024-01-10 | 2304 | 2255 | 2304 | 2250 | -1.64% | 3710 | 43,701 | 98,851,641 |
| 2024-01-09 | 2316 | 2292.5 | 2320 | 2291 | -0.59% | 1599 | 20,780 | 47,896,238 |
| 2024-01-08 | 2282 | 2306 | 2313 | 2282 | +1.32% | 1641 | 17,385 | 40,038,389 |
| 2024-01-05 | 2282.5 | 2276 | 2298.5 | 2264.5 | +0.51% | 1125 | 14,268 | 32,537,254 |
| 2024-01-04 | 2265 | 2264.5 | 2295 | 2246 | +0.69% | 1770 | 27,901 | 63,249,105 |
| 2024-01-03 | 2198.5 | 2249 | 2267.5 | 2183 | 0.00% | 1947 | 26,238 | 58,706,500 |