Башнефть
BANEP
1019.5 ₽ +1.85% ↑История котировок BANEP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1251 | 1314.5 | 1333 | 1245 | +5.37% | 8162 | 258,833 | 335,843,940 |
| 2024-12-28 | 1188 | 1247.5 | 1250 | 1186 | +5.05% | 7230 | 226,661 | 277,551,920 |
| 2024-12-27 | 1164 | 1187.5 | 1194 | 1160 | +2.28% | 4938 | 148,175 | 174,081,169 |
| 2024-12-26 | 1155.5 | 1161 | 1190 | 1155.5 | +0.48% | 6472 | 167,596 | 196,807,838 |
| 2024-12-25 | 1135.5 | 1155.5 | 1163 | 1116 | +1.58% | 4221 | 102,945 | 118,020,172 |
| 2024-12-24 | 1170 | 1137.5 | 1179.5 | 1136 | -2.36% | 4532 | 91,558 | 106,114,994 |
| 2024-12-23 | 1152 | 1165 | 1190.5 | 1132 | +2.42% | 7868 | 277,977 | 323,479,921 |
| 2024-12-20 | 1067 | 1137.5 | 1163.5 | 1047 | +6.61% | 8044 | 270,438 | 302,746,124 |
| 2024-12-19 | 1048 | 1067 | 1089 | 1042 | +1.91% | 3369 | 88,606 | 94,408,898 |
| 2024-12-18 | 1030.5 | 1047 | 1058.5 | 1020 | +2.30% | 2521 | 59,956 | 62,129,125 |
| 2024-12-17 | 1035 | 1023.5 | 1045.5 | 1017 | -1.02% | 3546 | 75,546 | 77,621,136 |
| 2024-12-16 | 1078 | 1034 | 1080 | 1034 | -4.26% | 4853 | 79,416 | 83,241,319 |
| 2024-12-13 | 1075 | 1080 | 1090 | 1071.5 | 0.00% | 2691 | 53,052 | 57,365,423 |
| 2024-12-12 | 1081 | 1080 | 1130 | 1080 | -0.74% | 4565 | 176,005 | 193,295,894 |
| 2024-12-11 | 1070 | 1088 | 1090 | 1064.5 | +1.63% | 2949 | 54,225 | 58,386,477 |
| 2024-12-10 | 1088 | 1070.5 | 1089.5 | 1062 | -1.56% | 2872 | 56,026 | 60,251,668 |
| 2024-12-09 | 1076 | 1087.5 | 1088 | 1066 | +1.54% | 2740 | 61,449 | 66,307,757 |
| 2024-12-06 | 1079 | 1071 | 1084 | 1053 | -0.05% | 4482 | 84,765 | 90,431,055 |
| 2024-12-05 | 1058.5 | 1071.5 | 1080 | 1053 | +0.99% | 5474 | 136,707 | 145,617,051 |
| 2024-12-04 | 1092 | 1061 | 1100 | 1055.5 | -2.79% | 6538 | 119,650 | 129,027,275 |
| 2024-12-03 | 1119.5 | 1091.5 | 1119.5 | 1074 | -2.50% | 7632 | 155,948 | 171,021,643 |
| 2024-12-02 | 1153.5 | 1119.5 | 1168.5 | 1119.5 | -3.28% | 9441 | 304,922 | 346,354,882 |
| 2024-11-29 | 1155 | 1157.5 | 1188 | 1152 | -0.43% | 4402 | 148,682 | 173,973,333 |
| 2024-11-28 | 1196.5 | 1162.5 | 1197.5 | 1145.5 | -2.02% | 4784 | 162,563 | 189,401,783 |
| 2024-11-27 | 1120 | 1186.5 | 1197.5 | 1089.5 | +5.89% | 8882 | 295,203 | 338,270,338 |
| 2024-11-26 | 1174 | 1120.5 | 1189 | 1108 | -4.56% | 9696 | 274,315 | 312,952,709 |
| 2024-11-25 | 1215 | 1174 | 1215 | 1170 | -3.53% | 4231 | 85,379 | 101,319,251 |
| 2024-11-22 | 1225 | 1217 | 1226 | 1201 | -0.65% | 2283 | 43,968 | 53,254,580 |
| 2024-11-21 | 1215 | 1225 | 1228 | 1204.5 | +0.91% | 3204 | 89,429 | 108,609,455 |
| 2024-11-20 | 1230.5 | 1214 | 1241 | 1207 | -1.34% | 3122 | 78,761 | 96,315,782 |
| 2024-11-19 | 1245 | 1230.5 | 1265.5 | 1220 | -1.01% | 6257 | 205,379 | 254,398,070 |
| 2024-11-18 | 1245.5 | 1243 | 1266.5 | 1227 | -2.47% | 5454 | 175,864 | 220,142,326 |
| 2024-11-15 | 1265.5 | 1274.5 | 1296 | 1261.5 | +0.08% | 3606 | 116,937 | 149,147,174 |
| 2024-11-14 | 1284 | 1273.5 | 1307 | 1272 | -1.36% | 3238 | 104,989 | 135,366,794 |
| 2024-11-13 | 1299 | 1291 | 1326.5 | 1290 | -0.39% | 4167 | 126,047 | 164,715,519 |
| 2024-11-12 | 1312 | 1296 | 1312 | 1275.5 | -1.37% | 4348 | 130,760 | 169,614,388 |
| 2024-11-11 | 1271.5 | 1314 | 1317 | 1270 | +4.04% | 7084 | 210,694 | 272,412,234 |
| 2024-11-08 | 1250 | 1263 | 1273 | 1238 | +1.36% | 5241 | 132,901 | 166,963,832 |
| 2024-11-07 | 1224.5 | 1246 | 1250 | 1212 | +1.96% | 3678 | 75,945 | 93,883,989 |
| 2024-11-06 | 1225 | 1222 | 1239.5 | 1206.5 | +1.16% | 4236 | 116,604 | 142,820,004 |
| 2024-11-05 | 1222 | 1208 | 1225 | 1191.5 | -0.70% | 3500 | 80,443 | 97,266,817 |
| 2024-11-02 | 1210 | 1216.5 | 1233 | 1203.5 | +0.79% | 2204 | 43,595 | 53,227,875 |
| 2024-11-01 | 1200.5 | 1207 | 1209 | 1181 | +0.58% | 2656 | 58,866 | 70,340,393 |
| 2024-10-31 | 1194 | 1200 | 1233.5 | 1166.5 | +0.38% | 4788 | 128,743 | 153,550,070 |
| 2024-10-30 | 1191.5 | 1195.5 | 1218 | 1188 | +0.34% | 4063 | 94,327 | 113,371,542 |
| 2024-10-29 | 1170 | 1191.5 | 1193 | 1158 | +2.45% | 5151 | 131,315 | 154,684,952 |
| 2024-10-28 | 1187 | 1163 | 1205.5 | 1160 | -3.76% | 8402 | 152,461 | 180,402,032 |
| 2024-10-25 | 1240 | 1208.5 | 1250 | 1203.5 | -2.15% | 5290 | 89,081 | 108,996,094 |
| 2024-10-24 | 1236 | 1235 | 1254.5 | 1223 | -0.16% | 3739 | 55,862 | 69,174,063 |
| 2024-10-23 | 1238 | 1237 | 1250 | 1232 | -0.24% | 3532 | 57,566 | 71,479,580 |
| 2024-10-22 | 1252 | 1240 | 1258.5 | 1240 | -1.27% | 4758 | 56,166 | 70,052,371 |
| 2024-10-21 | 1276.5 | 1256 | 1280.5 | 1252 | -1.30% | 3664 | 59,841 | 75,689,169 |
| 2024-10-18 | 1263.5 | 1272.5 | 1278.5 | 1262 | +0.47% | 2321 | 43,312 | 54,971,329 |
| 2024-10-17 | 1307 | 1266.5 | 1307 | 1266 | -2.76% | 7005 | 134,863 | 173,162,638 |
| 2024-10-16 | 1319 | 1302.5 | 1337 | 1301 | -1.14% | 3976 | 86,759 | 114,354,979 |
| 2024-10-15 | 1305.5 | 1317.5 | 1330.5 | 1299 | +0.65% | 3339 | 99,957 | 131,607,071 |
| 2024-10-14 | 1300.5 | 1309 | 1314.5 | 1282.5 | +0.65% | 5050 | 102,465 | 132,948,567 |
| 2024-10-11 | 1295 | 1300.5 | 1315 | 1293 | -0.12% | 3328 | 62,237 | 81,227,854 |
| 2024-10-10 | 1302 | 1302 | 1316 | 1297 | -0.19% | 2963 | 44,388 | 57,945,860 |
| 2024-10-09 | 1323 | 1304.5 | 1323 | 1298 | -0.99% | 2653 | 36,788 | 48,051,976 |
| 2024-10-08 | 1331 | 1317.5 | 1334 | 1304 | -1.24% | 3882 | 63,575 | 83,985,073 |
| 2024-10-07 | 1329.5 | 1334 | 1385 | 1310 | +0.68% | 5621 | 149,260 | 199,645,166 |
| 2024-10-04 | 1317.5 | 1325 | 1334.5 | 1312.5 | +0.72% | 5020 | 86,438 | 114,296,151 |
| 2024-10-03 | 1320 | 1315.5 | 1323.5 | 1289 | -0.34% | 4659 | 97,104 | 126,883,999 |
| 2024-10-02 | 1336 | 1320 | 1350 | 1301.5 | -0.64% | 5158 | 108,448 | 143,736,137 |
| 2024-10-01 | 1315.5 | 1328.5 | 1350 | 1305 | +0.68% | 7033 | 138,959 | 183,984,454 |
| 2024-09-30 | 1325 | 1319.5 | 1355 | 1308.5 | +0.23% | 4687 | 128,580 | 170,459,112 |
| 2024-09-27 | 1342.5 | 1316.5 | 1361.5 | 1297.5 | -1.94% | 11005 | 266,132 | 352,108,929 |
| 2024-09-26 | 1346 | 1342.5 | 1351 | 1327 | -1.00% | 3568 | 82,817 | 110,825,104 |
| 2024-09-25 | 1369.5 | 1356 | 1375 | 1338 | -0.26% | 5135 | 131,743 | 178,263,052 |
| 2024-09-24 | 1379 | 1359.5 | 1383 | 1345.5 | -1.09% | 5886 | 142,832 | 194,456,057 |
| 2024-09-23 | 1384 | 1374.5 | 1385 | 1365 | +0.29% | 4454 | 107,875 | 148,387,444 |
| 2024-09-20 | 1379.5 | 1370.5 | 1391.5 | 1362 | -0.33% | 6132 | 154,402 | 212,689,466 |
| 2024-09-19 | 1349.5 | 1375 | 1385 | 1340 | +2.61% | 5979 | 215,463 | 295,208,047 |
| 2024-09-18 | 1347 | 1340 | 1360.5 | 1330.5 | -0.59% | 8016 | 281,956 | 379,633,693 |
| 2024-09-17 | 1289 | 1348 | 1350.5 | 1272 | +4.78% | 11012 | 319,035 | 419,338,408 |
| 2024-09-16 | 1248 | 1286.5 | 1289.5 | 1235.5 | +4.17% | 8058 | 207,884 | 262,791,467 |
| 2024-09-13 | 1201 | 1235 | 1260 | 1187 | +2.79% | 8915 | 275,518 | 335,282,816 |
| 2024-09-12 | 1202 | 1201.5 | 1212 | 1171 | -1.03% | 11477 | 296,610 | 351,987,673 |
| 2024-09-11 | 1244 | 1214 | 1259 | 1203 | -2.41% | 5267 | 149,341 | 184,009,008 |
| 2024-09-10 | 1291 | 1244 | 1298 | 1225.5 | -2.81% | 8882 | 248,340 | 314,023,144 |
| 2024-09-09 | 1243.5 | 1280 | 1288.5 | 1239 | +3.31% | 6554 | 181,863 | 229,245,486 |
| 2024-09-06 | 1257 | 1239 | 1266 | 1220 | -1.55% | 8541 | 255,086 | 315,460,621 |
| 2024-09-05 | 1265 | 1258.5 | 1281.5 | 1217 | 0.00% | 8785 | 275,872 | 348,034,481 |
| 2024-09-04 | 1199 | 1258.5 | 1258.5 | 1193 | +4.31% | 7922 | 235,858 | 289,644,806 |
| 2024-09-03 | 1230 | 1206.5 | 1271.5 | 1177.5 | -1.11% | 15764 | 474,216 | 580,833,849 |
| 2024-09-02 | 1275 | 1220 | 1292 | 1183 | -5.35% | 18660 | 633,898 | 775,755,554 |
| 2024-08-30 | 1370 | 1289 | 1370 | 1284 | -6.05% | 23758 | 701,019 | 922,278,729 |
| 2024-08-29 | 1498.5 | 1372 | 1512 | 1371 | -8.44% | 18551 | 426,870 | 605,580,166 |
| 2024-08-28 | 1481 | 1498.5 | 1505 | 1462 | +1.11% | 5190 | 123,226 | 182,813,230 |
| 2024-08-27 | 1527 | 1482 | 1536.5 | 1475.5 | -2.69% | 3770 | 84,318 | 126,957,284 |
| 2024-08-26 | 1503 | 1523 | 1536 | 1489 | +4.24% | 6148 | 153,516 | 231,788,082 |
| 2024-08-23 | 1491 | 1461 | 1499 | 1434 | -2.08% | 8385 | 183,199 | 267,971,404 |
| 2024-08-22 | 1520.5 | 1492 | 1529.5 | 1479 | -1.87% | 5314 | 117,638 | 176,369,193 |
| 2024-08-21 | 1505.5 | 1520.5 | 1522.5 | 1486.5 | +0.90% | 11441 | 170,611 | 256,647,750 |
| 2024-08-20 | 1535 | 1507 | 1538 | 1494 | -2.02% | 9263 | 205,752 | 311,366,286 |
| 2024-08-19 | 1562 | 1538 | 1566 | 1527 | -1.60% | 5098 | 117,353 | 180,625,036 |
| 2024-08-16 | 1585 | 1563 | 1595.5 | 1558 | -1.26% | 2730 | 49,399 | 77,819,959 |
| 2024-08-15 | 1604.5 | 1583 | 1612 | 1570.5 | -1.34% | 3625 | 77,507 | 122,981,400 |
| 2024-08-14 | 1595 | 1604.5 | 1620 | 1590.5 | +0.60% | 6042 | 151,628 | 243,640,341 |
| 2024-08-13 | 1562 | 1595 | 1597 | 1561 | +2.31% | 6275 | 139,397 | 220,519,909 |
| 2024-08-12 | 1535 | 1559 | 1559.5 | 1520 | +1.63% | 4161 | 101,055 | 155,733,454 |
| 2024-08-09 | 1541 | 1534 | 1545 | 1528 | -0.39% | 2319 | 43,226 | 66,473,980 |
| 2024-08-08 | 1555 | 1540 | 1577 | 1525 | -0.93% | 3760 | 100,592 | 155,461,316 |
| 2024-08-07 | 1538 | 1554.5 | 1581.5 | 1510.5 | +1.37% | 8012 | 151,691 | 234,549,063 |
| 2024-08-06 | 1549 | 1533.5 | 1554.5 | 1512 | +0.16% | 5317 | 171,426 | 263,406,373 |
| 2024-08-05 | 1580 | 1531 | 1580 | 1511 | -4.31% | 10792 | 235,467 | 362,238,044 |
| 2024-08-02 | 1597 | 1600 | 1604.5 | 1587 | +0.19% | 4650 | 71,193 | 113,510,930 |
| 2024-08-01 | 1609 | 1597 | 1624.5 | 1593.5 | -0.65% | 4268 | 86,688 | 139,564,314 |
| 2024-07-31 | 1602 | 1607.5 | 1608.5 | 1585 | +0.47% | 4836 | 102,032 | 162,837,818 |
| 2024-07-30 | 1570 | 1600 | 1605 | 1544.5 | +0.91% | 26761 | 217,363 | 343,852,019 |
| 2024-07-29 | 1619.5 | 1585.5 | 1620 | 1558 | -2.31% | 21767 | 250,305 | 394,887,048 |
| 2024-07-26 | 1667 | 1623 | 1684.5 | 1609.5 | -2.55% | 18114 | 380,248 | 623,674,097 |
| 2024-07-25 | 1670.5 | 1665.5 | 1696.5 | 1652.5 | -0.36% | 6572 | 154,035 | 257,927,046 |
| 2024-07-24 | 1645 | 1671.5 | 1677 | 1635.5 | +1.67% | 9224 | 173,154 | 288,280,210 |
| 2024-07-23 | 1648 | 1644 | 1656.5 | 1631.5 | +0.06% | 4638 | 103,573 | 170,349,028 |
| 2024-07-22 | 1650 | 1643 | 1656.5 | 1628.5 | +0.34% | 5993 | 123,012 | 202,299,216 |
| 2024-07-19 | 1635.5 | 1637.5 | 1650 | 1611.5 | +0.28% | 8460 | 234,656 | 383,202,580 |
| 2024-07-18 | 1567.5 | 1633 | 1636.5 | 1563.5 | +4.18% | 12726 | 291,739 | 469,479,311 |
| 2024-07-17 | 1543.5 | 1567.5 | 1605 | 1521 | +1.62% | 33492 | 393,226 | 615,390,681 |
| 2024-07-16 | 1577 | 1542.5 | 1577 | 1503 | -2.19% | 20636 | 700,291 | 1,072,789,837 |
| 2024-07-15 | 1643 | 1577 | 1651.5 | 1575.5 | -4.02% | 16966 | 470,446 | 753,480,455 |
| 2024-07-12 | 1674 | 1643 | 1707.5 | 1634 | -14.36% | 36346 | 1,136,492 | 1,897,632,044 |
| 2024-07-11 | 1770.5 | 1918.5 | 1919 | 1721 | +8.08% | 35032 | 1,126,389 | 2,061,602,038 |
| 2024-07-10 | 1823 | 1775 | 1833 | 1749 | -2.63% | 24734 | 578,495 | 1,028,537,468 |
| 2024-07-09 | 1924 | 1823 | 1924 | 1820.5 | -5.10% | 25666 | 562,632 | 1,047,183,285 |
| 2024-07-08 | 1934.5 | 1921 | 1943.5 | 1912.5 | -0.54% | 7135 | 131,518 | 253,152,677 |
| 2024-07-05 | 1949.5 | 1931.5 | 1955 | 1910 | -0.92% | 8630 | 192,063 | 370,802,995 |
| 2024-07-04 | 1984.5 | 1949.5 | 2006.5 | 1932 | -1.76% | 13982 | 340,187 | 669,211,374 |
| 2024-07-03 | 2040 | 1984.5 | 2045 | 1973 | -2.67% | 10971 | 279,621 | 560,772,928 |
| 2024-07-02 | 2033 | 2039 | 2060 | 2031.5 | -0.02% | 8374 | 215,535 | 441,419,908 |
| 2024-07-01 | 2034 | 2039.5 | 2045 | 2010.5 | +0.74% | 7576 | 192,821 | 391,090,577 |
| 2024-06-28 | 1983 | 2024.5 | 2035.5 | 1975.5 | +2.32% | 12577 | 323,033 | 650,526,890 |
| 2024-06-27 | 1936 | 1978.5 | 1979.5 | 1920 | +2.35% | 8981 | 227,901 | 444,862,185 |
| 2024-06-26 | 1925.5 | 1933 | 1956 | 1913.5 | +0.89% | 10460 | 282,794 | 547,681,957 |
| 2024-06-25 | 1888 | 1916 | 1923.5 | 1866 | +1.40% | 7638 | 183,584 | 347,736,985 |
| 2024-06-24 | 1908 | 1889.5 | 1925 | 1880 | -0.87% | 7433 | 188,731 | 358,863,503 |
| 2024-06-21 | 1931 | 1906 | 1944.5 | 1880.5 | -1.19% | 9135 | 246,596 | 471,821,188 |
| 2024-06-20 | 1864 | 1929 | 1930 | 1811.5 | +3.91% | 22688 | 718,893 | 1,351,291,566 |
| 2024-06-19 | 1963 | 1856.5 | 1964.5 | 1827 | -5.11% | 24059 | 606,532 | 1,146,127,538 |
| 2024-06-18 | 2023 | 1956.5 | 2027.5 | 1933 | -3.31% | 14002 | 271,870 | 536,673,264 |
| 2024-06-17 | 2034 | 2023.5 | 2064 | 2017.5 | +0.17% | 9414 | 171,774 | 350,117,128 |
| 2024-06-14 | 2012 | 2020 | 2025.5 | 1983.5 | +0.87% | 7931 | 165,489 | 332,405,345 |
| 2024-06-13 | 1900 | 2002.5 | 2037.5 | 1888 | -1.06% | 19107 | 469,021 | 927,831,374 |
| 2024-06-11 | 2095 | 2024 | 2095 | 2013.5 | -3.16% | 11493 | 247,618 | 504,646,431 |
| 2024-06-10 | 2134.5 | 2090 | 2145 | 2052.5 | -0.92% | 10043 | 259,749 | 549,265,321 |
| 2024-06-07 | 2074.5 | 2109.5 | 2148 | 2063.5 | +1.93% | 17583 | 460,302 | 969,652,515 |
| 2024-06-06 | 2056 | 2069.5 | 2083 | 2041 | +0.68% | 5492 | 120,488 | 248,517,089 |
| 2024-06-05 | 2107.5 | 2055.5 | 2119 | 2001 | -2.10% | 13671 | 347,879 | 722,007,816 |
| 2024-06-04 | 2040 | 2099.5 | 2110 | 2000.5 | +2.82% | 20321 | 558,642 | 1,153,462,666 |
| 2024-06-03 | 1925 | 2042 | 2049.5 | 1891 | +5.58% | 36187 | 986,211 | 1,938,759,598 |
| 2024-05-31 | 2070 | 1934 | 2079 | 1886.5 | -6.97% | 43137 | 1,264,854 | 2,488,878,423 |
| 2024-05-30 | 2182.5 | 2079 | 2209 | 2071 | -4.41% | 32830 | 521,380 | 1,116,687,456 |
| 2024-05-29 | 2176.5 | 2175 | 2200 | 2144.5 | -0.05% | 8981 | 188,774 | 409,335,880 |
| 2024-05-28 | 2195 | 2176 | 2215 | 2148.5 | -0.46% | 14319 | 362,938 | 795,221,097 |
| 2024-05-27 | 2237 | 2186 | 2252 | 2140 | -3.12% | 29011 | 775,751 | 1,703,988,702 |
| 2024-05-24 | 2276 | 2256.5 | 2315 | 2200 | -1.29% | 11289 | 277,665 | 627,190,295 |
| 2024-05-23 | 2310.5 | 2286 | 2319.5 | 2244 | -0.72% | 8671 | 190,487 | 435,052,875 |
| 2024-05-22 | 2325 | 2302.5 | 2337 | 2298 | -0.80% | 5935 | 154,362 | 357,139,327 |
| 2024-05-21 | 2324 | 2321 | 2348 | 2285 | -0.39% | 12254 | 315,248 | 731,835,618 |
| 2024-05-20 | 2350 | 2330 | 2350 | 2290.5 | -0.85% | 12253 | 291,730 | 676,797,467 |
| 2024-05-17 | 2389.5 | 2350 | 2426 | 2322 | -1.65% | 23583 | 690,167 | 1,640,158,955 |
| 2024-05-16 | 2380.5 | 2389.5 | 2390 | 2362.5 | +0.59% | 3749 | 86,343 | 205,263,721 |
| 2024-05-15 | 2390.5 | 2375.5 | 2392 | 2343.5 | -0.63% | 5696 | 140,848 | 333,402,733 |
| 2024-05-14 | 2402.5 | 2390.5 | 2402.5 | 2375.5 | -0.17% | 15624 | 118,502 | 282,786,197 |
| 2024-05-13 | 2399 | 2394.5 | 2400 | 2365.5 | +0.10% | 21756 | 261,870 | 624,569,747 |
| 2024-05-10 | 2390 | 2392 | 2397 | 2377 | +0.25% | 12464 | 95,676 | 228,556,901 |
| 2024-05-08 | 2376 | 2386 | 2398 | 2372 | +0.63% | 9716 | 207,310 | 494,647,242 |
| 2024-05-07 | 2319 | 2371 | 2385 | 2319 | +2.24% | 12876 | 374,600 | 887,517,710 |
| 2024-05-06 | 2333 | 2319 | 2343 | 2316.5 | -0.34% | 4893 | 122,892 | 286,370,293 |
| 2024-05-03 | 2352 | 2327 | 2362 | 2303 | -0.70% | 4838 | 101,614 | 236,577,943 |
| 2024-05-02 | 2283 | 2343.5 | 2356.5 | 2283 | +2.56% | 10159 | 232,096 | 542,917,491 |
| 2024-04-30 | 2292.5 | 2285 | 2296.5 | 2280 | -0.26% | 2211 | 55,648 | 127,242,274 |
| 2024-04-29 | 2293.5 | 2291 | 2299 | 2278.5 | -0.35% | 3254 | 48,295 | 110,501,910 |
| 2024-04-27 | 2308 | 2299 | 2308 | 2287 | -0.13% | 1955 | 31,559 | 72,554,442 |
| 2024-04-26 | 2279 | 2302 | 2315.5 | 2273.5 | +1.03% | 3608 | 78,308 | 179,984,219 |
| 2024-04-25 | 2287 | 2278.5 | 2298 | 2262.5 | -0.46% | 4123 | 71,332 | 162,638,904 |
| 2024-04-24 | 2319.5 | 2289 | 2323 | 2280.5 | -1.31% | 4839 | 115,701 | 266,532,249 |
| 2024-04-23 | 2321 | 2319.5 | 2328 | 2297.5 | -0.09% | 3740 | 70,957 | 164,273,857 |
| 2024-04-22 | 2326 | 2321.5 | 2335.5 | 2314 | -0.28% | 4198 | 96,752 | 224,524,698 |
| 2024-04-19 | 2331 | 2328 | 2345 | 2317.5 | +0.17% | 3723 | 90,090 | 209,724,575 |
| 2024-04-18 | 2319 | 2324 | 2342 | 2311.5 | +0.22% | 3511 | 75,271 | 175,091,709 |
| 2024-04-17 | 2344.5 | 2319 | 2347 | 2306.5 | -0.83% | 4345 | 99,244 | 230,761,353 |
| 2024-04-16 | 2346 | 2338.5 | 2356 | 2291 | -0.02% | 13162 | 337,398 | 784,942,818 |
| 2024-04-15 | 2351.5 | 2339 | 2379.5 | 2331.5 | -0.21% | 6088 | 166,415 | 391,751,331 |
| 2024-04-12 | 2347 | 2344 | 2354 | 2330.5 | -0.04% | 5550 | 165,310 | 387,113,207 |
| 2024-04-11 | 2335 | 2345 | 2348 | 2331.5 | +0.43% | 4073 | 83,529 | 195,447,277 |
| 2024-04-10 | 2359.5 | 2335 | 2363 | 2315.5 | -0.76% | 7287 | 222,703 | 519,198,919 |
| 2024-04-09 | 2330 | 2353 | 2367 | 2330 | +0.99% | 10752 | 299,477 | 702,556,450 |
| 2024-04-08 | 2296.5 | 2330 | 2350 | 2291 | +1.84% | 12710 | 356,814 | 828,418,832 |
| 2024-04-05 | 2249 | 2288 | 2291 | 2244 | +1.73% | 11582 | 341,544 | 775,856,221 |
| 2024-04-04 | 2253 | 2249 | 2259.5 | 2240 | -0.18% | 3705 | 92,285 | 207,422,247 |
| 2024-04-03 | 2242 | 2253 | 2258.5 | 2215.5 | +0.72% | 5738 | 156,087 | 348,717,439 |
| 2024-04-02 | 2244 | 2237 | 2265 | 2209 | -0.29% | 7812 | 208,718 | 465,677,949 |
| 2024-04-01 | 2260 | 2243.5 | 2280 | 2183 | -0.27% | 12749 | 352,145 | 791,559,476 |
| 2024-03-29 | 2200 | 2249.5 | 2272.5 | 2177 | +2.39% | 19109 | 556,514 | 1,240,403,284 |
| 2024-03-28 | 2119 | 2197 | 2198 | 2116 | +3.83% | 19715 | 451,801 | 980,323,997 |
| 2024-03-27 | 2127 | 2116 | 2127 | 2108 | -0.35% | 5177 | 115,961 | 245,432,758 |
| 2024-03-26 | 2135 | 2123.5 | 2135 | 2105.5 | -0.21% | 8296 | 225,760 | 478,835,283 |
| 2024-03-25 | 2120 | 2128 | 2139.5 | 2111 | +0.54% | 6627 | 155,930 | 331,398,133 |
| 2024-03-22 | 2143 | 2116.5 | 2143.5 | 2056 | -0.84% | 8895 | 297,146 | 626,745,410 |
| 2024-03-21 | 2142 | 2134.5 | 2143.5 | 2117.5 | +0.05% | 4805 | 126,594 | 269,546,785 |
| 2024-03-20 | 2133 | 2133.5 | 2154 | 2102 | -0.05% | 10400 | 311,329 | 662,238,580 |
| 2024-03-19 | 2105 | 2134.5 | 2148 | 2101 | +1.31% | 9040 | 319,545 | 679,210,785 |
| 2024-03-18 | 2118 | 2107 | 2118.5 | 2093.5 | +0.10% | 4052 | 82,210 | 173,025,783 |
| 2024-03-15 | 2083 | 2105 | 2126.5 | 2080.5 | +1.06% | 8948 | 198,977 | 420,291,222 |
| 2024-03-14 | 2136 | 2083 | 2136.5 | 2077 | -2.75% | 9321 | 269,930 | 567,836,714 |
| 2024-03-13 | 2140 | 2142 | 2169.5 | 2127.5 | +0.19% | 8388 | 227,649 | 489,247,735 |
| 2024-03-12 | 2168.5 | 2138 | 2168.5 | 2126 | -0.77% | 5945 | 142,896 | 305,427,561 |
| 2024-03-11 | 2143 | 2154.5 | 2170 | 2137.5 | +0.77% | 5771 | 171,410 | 369,339,786 |
| 2024-03-07 | 2150 | 2138 | 2163 | 2123.5 | -0.60% | 7911 | 164,375 | 351,249,794 |
| 2024-03-06 | 2180 | 2151 | 2187 | 2141 | -1.19% | 27448 | 249,862 | 542,284,273 |
| 2024-03-05 | 2145 | 2177 | 2194 | 2144 | +1.63% | 11659 | 296,014 | 643,188,270 |
| 2024-03-04 | 2076.5 | 2142 | 2146.5 | 2073.5 | +3.83% | 15534 | 357,897 | 755,943,980 |
| 2024-03-01 | 2078.5 | 2063 | 2078.5 | 2032.5 | +0.15% | 4125 | 105,830 | 217,741,320 |
| 2024-02-29 | 2040 | 2060 | 2084 | 2039.5 | +0.98% | 8370 | 213,227 | 440,001,043 |
| 2024-02-28 | 2032 | 2040 | 2061.5 | 2031.5 | +0.02% | 3913 | 88,371 | 180,694,548 |
| 2024-02-27 | 2062 | 2039.5 | 2069.5 | 2025 | -0.58% | 4269 | 110,142 | 225,215,706 |
| 2024-02-26 | 2045.5 | 2051.5 | 2073 | 2040 | +1.43% | 7454 | 165,657 | 340,836,750 |
| 2024-02-22 | 2009.5 | 2022.5 | 2065 | 1981 | +0.65% | 9764 | 240,707 | 488,553,048 |
| 2024-02-21 | 2009 | 2009.5 | 2061 | 1951 | -1.06% | 41378 | 607,606 | 1,213,802,144 |
| 2024-02-20 | 2060 | 2031 | 2075 | 1992.5 | -1.88% | 42914 | 1,158,448 | 2,354,196,122 |
| 2024-02-19 | 2177 | 2070 | 2199.5 | 2051 | -4.85% | 27048 | 869,920 | 1,844,097,502 |
| 2024-02-16 | 2179.5 | 2175.5 | 2200 | 2174.5 | -0.16% | 4870 | 144,023 | 314,912,045 |
| 2024-02-15 | 2188.5 | 2179 | 2213 | 2154 | -0.93% | 10280 | 263,827 | 577,204,865 |
| 2024-02-14 | 2215 | 2199.5 | 2223 | 2168.5 | -0.70% | 24703 | 435,439 | 951,847,297 |
| 2024-02-13 | 2193 | 2215 | 2232 | 2188.5 | +1.05% | 13395 | 408,093 | 900,423,748 |
| 2024-02-12 | 2183.5 | 2192 | 2198 | 2151 | +0.57% | 10463 | 348,140 | 760,613,583 |
| 2024-02-09 | 2107 | 2179.5 | 2185 | 2100 | +3.44% | 22468 | 465,821 | 1,003,508,479 |
| 2024-02-08 | 2087.5 | 2107 | 2146.5 | 2050.5 | +0.50% | 22377 | 762,183 | 1,595,640,157 |
| 2024-02-07 | 2179.5 | 2096.5 | 2179.5 | 2095 | -3.16% | 19133 | 554,622 | 1,175,855,270 |
| 2024-02-06 | 2195 | 2165 | 2205 | 2141 | -1.32% | 10796 | 309,370 | 673,618,068 |
| 2024-02-05 | 2175 | 2194 | 2214 | 2175 | +1.01% | 11570 | 379,493 | 832,447,008 |
| 2024-02-02 | 2192 | 2172 | 2197 | 2163.5 | -0.69% | 7445 | 196,186 | 426,962,237 |
| 2024-02-01 | 2148.5 | 2187 | 2193.5 | 2141 | +2.24% | 12759 | 376,539 | 820,286,362 |
| 2024-01-31 | 2105 | 2139 | 2165.5 | 2100 | +1.62% | 15344 | 389,526 | 835,474,303 |
| 2024-01-30 | 2118 | 2105 | 2124.5 | 2092 | -0.52% | 9166 | 216,677 | 456,464,901 |
| 2024-01-29 | 2110 | 2116 | 2130 | 2101.5 | +0.76% | 9416 | 200,456 | 424,272,489 |
| 2024-01-26 | 2076 | 2100 | 2106 | 2076 | +1.23% | 13303 | 299,042 | 625,271,946 |
| 2024-01-25 | 2115 | 2074.5 | 2134 | 2063 | -1.66% | 20599 | 687,885 | 1,439,647,767 |
| 2024-01-24 | 2013.5 | 2109.5 | 2117 | 2011.5 | +4.92% | 16763 | 549,628 | 1,130,252,560 |
| 2024-01-23 | 1985 | 2010.5 | 2015 | 1972.5 | +1.69% | 6782 | 210,059 | 419,605,084 |
| 2024-01-22 | 1982 | 1977 | 1999 | 1977 | +0.03% | 6056 | 174,688 | 346,962,059 |
| 2024-01-19 | 1975 | 1976.5 | 1979.5 | 1946 | -0.20% | 4690 | 140,154 | 275,725,660 |
| 2024-01-18 | 1991.5 | 1980.5 | 2010 | 1970.5 | -0.50% | 5902 | 139,298 | 276,741,425 |
| 2024-01-17 | 1978 | 1990.5 | 2010 | 1960.5 | +0.68% | 11627 | 288,440 | 574,498,855 |
| 2024-01-16 | 1981 | 1977 | 1988.5 | 1945.5 | -0.15% | 8603 | 254,497 | 500,113,283 |
| 2024-01-15 | 1946 | 1980 | 1994.5 | 1945 | +2.43% | 13321 | 423,780 | 836,944,672 |
| 2024-01-12 | 1909.5 | 1933 | 1953 | 1894.5 | +2.14% | 13476 | 469,630 | 906,664,592 |
| 2024-01-11 | 1869 | 1892.5 | 1904.5 | 1853 | +1.12% | 35816 | 276,373 | 518,985,974 |
| 2024-01-10 | 1899 | 1871.5 | 1899 | 1862 | -1.27% | 6636 | 166,000 | 311,449,279 |
| 2024-01-09 | 1895 | 1895.5 | 1909.5 | 1878.5 | +0.11% | 8652 | 258,643 | 490,682,089 |
| 2024-01-08 | 1855 | 1893.5 | 1895.5 | 1851 | +2.32% | 8321 | 253,419 | 476,166,835 |
| 2024-01-05 | 1861 | 1850.5 | 1884.5 | 1825 | -0.30% | 7264 | 242,624 | 450,047,873 |
| 2024-01-04 | 1797 | 1856 | 1867.5 | 1785 | +3.43% | 11561 | 435,099 | 793,168,432 |
| 2024-01-03 | 1735 | 1794.5 | 1794.5 | 1731.5 | 0.00% | 5074 | 145,472 | 256,676,374 |