Северсталь
CHMF
813.2 ₽ -0.56% ↓История котировок CHMF
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1242 | 1337.4 | 1337.4 | 1235 | +8.54% | 46621 | 1,807,606 | 2,338,440,250 |
| 2024-12-28 | 1189 | 1232.2 | 1239.6 | 1184.4 | +3.88% | 35044 | 1,513,384 | 1,839,582,733 |
| 2024-12-27 | 1174.4 | 1186.2 | 1191.8 | 1169.4 | +1.00% | 17777 | 740,576 | 874,776,070 |
| 2024-12-26 | 1161.4 | 1174.4 | 1192.6 | 1148 | +1.08% | 40238 | 1,352,916 | 1,586,348,660 |
| 2024-12-25 | 1128 | 1161.8 | 1165 | 1118.4 | +2.29% | 34870 | 1,715,860 | 1,961,541,399 |
| 2024-12-24 | 1151 | 1135.8 | 1197.6 | 1127.8 | -1.08% | 36384 | 1,876,744 | 2,172,244,833 |
| 2024-12-23 | 1170.2 | 1148.2 | 1218.8 | 1130 | -1.27% | 61594 | 2,308,872 | 2,692,030,257 |
| 2024-12-20 | 1041.8 | 1163 | 1206.8 | 1035.8 | +11.44% | 71669 | 2,576,051 | 2,902,582,268 |
| 2024-12-19 | 1035.8 | 1043.6 | 1059.8 | 1026 | +0.95% | 36242 | 1,332,649 | 1,389,598,558 |
| 2024-12-18 | 1018.2 | 1033.8 | 1054.2 | 1015 | +1.71% | 24493 | 849,859 | 877,095,345 |
| 2024-12-17 | 1012 | 1016.4 | 1025 | 1005.4 | -3.60% | 35096 | 817,336 | 829,991,264 |
| 2024-12-16 | 1087 | 1054.4 | 1090.2 | 1050.6 | -3.37% | 32939 | 951,329 | 1,013,671,080 |
| 2024-12-13 | 1083.2 | 1091.2 | 1097.2 | 1076 | +0.76% | 18146 | 501,275 | 544,663,916 |
| 2024-12-12 | 1101.4 | 1083 | 1114.8 | 1081 | -1.83% | 23918 | 524,517 | 575,447,718 |
| 2024-12-11 | 1098 | 1103.2 | 1106.8 | 1083 | +0.40% | 26754 | 710,485 | 778,103,707 |
| 2024-12-10 | 1127.4 | 1098.8 | 1128.4 | 1090.4 | -2.40% | 26323 | 1,053,528 | 1,169,263,059 |
| 2024-12-09 | 1100 | 1125.8 | 1128.6 | 1100 | +2.59% | 30872 | 829,911 | 926,896,227 |
| 2024-12-06 | 1083.8 | 1097.4 | 1107 | 1076.4 | +1.46% | 34178 | 987,649 | 1,080,616,313 |
| 2024-12-05 | 1058 | 1081.6 | 1088.8 | 1040.4 | +2.23% | 38477 | 1,300,476 | 1,383,579,404 |
| 2024-12-04 | 1097.8 | 1058 | 1109.2 | 1054.8 | -3.82% | 50121 | 1,501,597 | 1,626,164,649 |
| 2024-12-03 | 1142.8 | 1100 | 1145.4 | 1092.4 | -3.75% | 23919 | 827,658 | 921,127,232 |
| 2024-12-02 | 1131.8 | 1142.8 | 1148.2 | 1128 | +1.75% | 21538 | 798,137 | 909,126,648 |
| 2024-11-29 | 1096 | 1123.2 | 1131.4 | 1088.4 | +2.50% | 31108 | 946,612 | 1,055,647,026 |
| 2024-11-28 | 1101.8 | 1095.8 | 1127.6 | 1081.2 | -0.09% | 37311 | 1,339,561 | 1,478,712,077 |
| 2024-11-27 | 1071.4 | 1096.8 | 1103.6 | 1050 | +2.31% | 39541 | 1,713,416 | 1,831,460,968 |
| 2024-11-26 | 1103.6 | 1072 | 1119 | 1051.4 | -2.67% | 34835 | 1,330,809 | 1,441,019,566 |
| 2024-11-25 | 1131.4 | 1101.4 | 1137 | 1094 | -2.57% | 23276 | 712,933 | 791,734,820 |
| 2024-11-22 | 1121.8 | 1130.4 | 1138 | 1106.8 | +1.13% | 20056 | 852,186 | 956,546,098 |
| 2024-11-21 | 1122.4 | 1117.8 | 1129 | 1085 | -0.20% | 36258 | 1,371,967 | 1,521,773,839 |
| 2024-11-20 | 1154.6 | 1120 | 1168.8 | 1111.8 | -2.79% | 25069 | 913,441 | 1,043,411,643 |
| 2024-11-19 | 1202 | 1152.2 | 1203.2 | 1146.2 | -3.97% | 32301 | 845,931 | 989,754,039 |
| 2024-11-18 | 1200 | 1199.8 | 1224.2 | 1195 | -2.85% | 23196 | 778,063 | 939,962,587 |
| 2024-11-15 | 1202 | 1235 | 1237.8 | 1193 | +2.75% | 22803 | 809,655 | 985,604,518 |
| 2024-11-14 | 1208.6 | 1202 | 1229.6 | 1190.2 | -0.74% | 16474 | 547,522 | 663,061,287 |
| 2024-11-13 | 1225.6 | 1211 | 1243.6 | 1209.8 | -1.38% | 27768 | 864,011 | 1,059,235,690 |
| 2024-11-12 | 1270 | 1228 | 1270 | 1220.2 | -3.49% | 28626 | 1,270,096 | 1,579,989,861 |
| 2024-11-11 | 1226.2 | 1272.4 | 1274 | 1215 | +5.17% | 44385 | 1,656,190 | 2,060,317,860 |
| 2024-11-08 | 1177 | 1209.8 | 1210 | 1170.2 | +3.05% | 37077 | 1,239,677 | 1,472,281,469 |
| 2024-11-07 | 1160.8 | 1174 | 1185.2 | 1141 | +1.33% | 22862 | 794,101 | 919,677,859 |
| 2024-11-06 | 1146.6 | 1158.6 | 1168.6 | 1143 | +2.73% | 28879 | 1,168,539 | 1,351,581,885 |
| 2024-11-05 | 1113.4 | 1127.8 | 1133.6 | 1104 | +1.33% | 21405 | 578,718 | 649,052,482 |
| 2024-11-02 | 1101.4 | 1113 | 1118 | 1101.4 | +0.89% | 10199 | 239,301 | 265,401,005 |
| 2024-11-01 | 1085 | 1103.2 | 1103.4 | 1076.4 | +1.62% | 23003 | 907,391 | 990,003,894 |
| 2024-10-31 | 1107 | 1085.6 | 1120.8 | 1078 | -1.93% | 26265 | 1,070,137 | 1,174,771,593 |
| 2024-10-30 | 1131.4 | 1107 | 1142 | 1102.4 | -1.72% | 22618 | 753,853 | 848,576,106 |
| 2024-10-29 | 1105 | 1126.4 | 1129 | 1085.6 | +2.14% | 30639 | 1,167,026 | 1,294,022,753 |
| 2024-10-28 | 1137 | 1102.8 | 1137 | 1094.2 | -3.62% | 46076 | 1,261,072 | 1,409,432,335 |
| 2024-10-25 | 1173.4 | 1144.2 | 1178 | 1135.2 | -2.52% | 55744 | 1,201,663 | 1,391,288,508 |
| 2024-10-24 | 1170 | 1173.8 | 1179.2 | 1155 | +0.15% | 30582 | 1,167,495 | 1,358,289,855 |
| 2024-10-23 | 1195.4 | 1172 | 1195.4 | 1170.8 | -1.71% | 26009 | 754,820 | 889,919,930 |
| 2024-10-22 | 1191 | 1192.4 | 1202 | 1178.4 | +0.22% | 34802 | 873,985 | 1,040,816,004 |
| 2024-10-21 | 1194.6 | 1189.8 | 1229 | 1181.6 | -0.20% | 63118 | 2,632,009 | 3,171,453,310 |
| 2024-10-18 | 1189.8 | 1192.2 | 1204.4 | 1170.2 | +0.10% | 46908 | 1,677,193 | 1,988,853,896 |
| 2024-10-17 | 1243.4 | 1191 | 1244 | 1182.6 | -4.20% | 69286 | 2,569,179 | 3,103,120,908 |
| 2024-10-16 | 1242.4 | 1243.2 | 1250 | 1233 | +0.06% | 14263 | 499,294 | 619,919,248 |
| 2024-10-15 | 1247.6 | 1242.4 | 1265.6 | 1232.4 | -0.48% | 43766 | 1,251,149 | 1,561,080,724 |
| 2024-10-14 | 1220 | 1248.4 | 1254.8 | 1207.6 | +2.24% | 27781 | 849,754 | 1,046,809,220 |
| 2024-10-11 | 1224 | 1221 | 1234 | 1210 | -0.59% | 37633 | 784,246 | 958,127,605 |
| 2024-10-10 | 1224 | 1228.2 | 1239.4 | 1217.4 | +0.34% | 27045 | 637,213 | 782,485,037 |
| 2024-10-09 | 1239 | 1224 | 1246.8 | 1206.2 | -1.21% | 24084 | 766,017 | 938,581,555 |
| 2024-10-08 | 1220 | 1239 | 1247.6 | 1204 | +1.47% | 43891 | 914,397 | 1,119,264,740 |
| 2024-10-07 | 1236 | 1221 | 1236 | 1213.8 | -1.21% | 28841 | 668,916 | 818,336,176 |
| 2024-10-04 | 1242 | 1236 | 1259.8 | 1228 | -0.47% | 33187 | 656,291 | 815,595,269 |
| 2024-10-03 | 1245.2 | 1241.8 | 1256.4 | 1208.4 | -0.48% | 45471 | 1,120,423 | 1,378,190,717 |
| 2024-10-02 | 1272 | 1247.8 | 1292 | 1236.6 | -1.90% | 41793 | 1,315,435 | 1,669,303,662 |
| 2024-10-01 | 1258 | 1272 | 1283 | 1254 | +1.15% | 30021 | 1,089,512 | 1,384,761,876 |
| 2024-09-30 | 1290 | 1257.6 | 1315 | 1256.6 | -2.39% | 42426 | 1,034,330 | 1,328,407,727 |
| 2024-09-27 | 1276.6 | 1288.4 | 1293.2 | 1265 | +1.37% | 23280 | 594,760 | 761,229,656 |
| 2024-09-26 | 1282.2 | 1271 | 1294.6 | 1260.4 | -1.30% | 22344 | 816,261 | 1,040,444,679 |
| 2024-09-25 | 1304.8 | 1287.8 | 1328.4 | 1274 | -1.11% | 30604 | 1,375,184 | 1,794,064,205 |
| 2024-09-24 | 1312.4 | 1302.2 | 1325 | 1295 | -0.57% | 36583 | 1,213,774 | 1,585,303,443 |
| 2024-09-23 | 1325.8 | 1309.6 | 1340 | 1302 | -0.71% | 45244 | 1,335,050 | 1,764,077,679 |
| 2024-09-20 | 1273.8 | 1319 | 1319 | 1271.2 | +3.55% | 21941 | 687,692 | 891,018,245 |
| 2024-09-19 | 1274.6 | 1273.8 | 1284.8 | 1259 | +0.14% | 18824 | 792,230 | 1,009,623,931 |
| 2024-09-18 | 1294.6 | 1272 | 1294.6 | 1270 | -1.73% | 21617 | 885,192 | 1,130,830,616 |
| 2024-09-17 | 1267.6 | 1294.4 | 1300 | 1261.8 | +2.32% | 31513 | 1,276,885 | 1,639,604,781 |
| 2024-09-16 | 1236.4 | 1265 | 1269 | 1235 | +2.53% | 33352 | 1,050,973 | 1,322,002,646 |
| 2024-09-13 | 1210.6 | 1233.8 | 1235.8 | 1160.6 | +2.10% | 39200 | 1,408,208 | 1,692,361,239 |
| 2024-09-12 | 1203.8 | 1208.4 | 1212.4 | 1181 | +0.60% | 27558 | 965,647 | 1,156,031,344 |
| 2024-09-11 | 1250.4 | 1201.2 | 1260 | 1196.2 | -4.23% | 31122 | 1,004,610 | 1,236,369,583 |
| 2024-09-10 | 1282 | 1254.2 | 1288 | 1251 | -4.48% | 51808 | 2,018,036 | 2,557,707,208 |
| 2024-09-09 | 1248.6 | 1313 | 1315 | 1248 | +5.55% | 46363 | 1,869,936 | 2,409,389,462 |
| 2024-09-06 | 1239.8 | 1244 | 1258.4 | 1215.8 | +0.65% | 29221 | 983,247 | 1,217,745,189 |
| 2024-09-05 | 1244.2 | 1236 | 1294.8 | 1225.6 | +0.03% | 41607 | 1,828,766 | 2,299,939,028 |
| 2024-09-04 | 1176.4 | 1235.6 | 1239.6 | 1174.8 | +5.05% | 34012 | 1,238,674 | 1,493,041,231 |
| 2024-09-03 | 1170 | 1176.2 | 1214 | 1140.2 | +0.36% | 38551 | 1,531,914 | 1,801,020,791 |
| 2024-09-02 | 1224.2 | 1172 | 1234.8 | 1155.4 | -4.33% | 50081 | 1,400,335 | 1,660,336,922 |
| 2024-08-30 | 1271.4 | 1225 | 1278.8 | 1220 | -3.41% | 23204 | 727,330 | 906,060,323 |
| 2024-08-29 | 1283 | 1268.2 | 1288.8 | 1247.4 | -0.56% | 26785 | 925,797 | 1,173,217,742 |
| 2024-08-28 | 1273 | 1275.4 | 1276.6 | 1225.8 | +0.02% | 25979 | 839,507 | 1,053,678,299 |
| 2024-08-27 | 1322 | 1275.2 | 1349.2 | 1265.4 | -3.29% | 32413 | 1,028,011 | 1,337,223,483 |
| 2024-08-26 | 1280.2 | 1318.6 | 1319 | 1276 | +5.22% | 29737 | 847,125 | 1,098,538,876 |
| 2024-08-23 | 1285 | 1253.2 | 1298 | 1234.6 | -3.06% | 44176 | 1,309,361 | 1,648,813,133 |
| 2024-08-22 | 1324 | 1292.8 | 1328 | 1285.6 | -2.13% | 25454 | 661,673 | 863,881,685 |
| 2024-08-21 | 1337 | 1321 | 1343.8 | 1310.4 | -1.27% | 20294 | 488,492 | 645,836,376 |
| 2024-08-20 | 1345.6 | 1338 | 1356 | 1327.2 | -0.36% | 25772 | 623,316 | 835,498,733 |
| 2024-08-19 | 1375 | 1342.8 | 1382.2 | 1340 | -2.34% | 25326 | 594,306 | 807,224,604 |
| 2024-08-16 | 1384 | 1375 | 1390 | 1371.2 | -0.51% | 13120 | 372,753 | 515,022,443 |
| 2024-08-15 | 1387 | 1382 | 1405 | 1380.2 | -0.49% | 13868 | 455,993 | 634,204,765 |
| 2024-08-14 | 1407 | 1388.8 | 1413.2 | 1385 | -0.94% | 17047 | 495,623 | 695,912,219 |
| 2024-08-13 | 1390.6 | 1402 | 1404.8 | 1388.6 | +0.76% | 18525 | 703,254 | 983,824,470 |
| 2024-08-12 | 1385 | 1391.4 | 1394.2 | 1365.2 | +0.56% | 17210 | 479,197 | 661,481,657 |
| 2024-08-09 | 1378.2 | 1383.6 | 1395 | 1375 | +0.44% | 13787 | 275,669 | 382,239,026 |
| 2024-08-08 | 1390 | 1377.6 | 1408.2 | 1371 | -0.89% | 16020 | 385,262 | 535,363,404 |
| 2024-08-07 | 1372.6 | 1390 | 1397 | 1353.2 | +1.28% | 22545 | 703,026 | 965,157,436 |
| 2024-08-06 | 1378.2 | 1372.4 | 1401.8 | 1351 | -0.07% | 25092 | 815,616 | 1,122,303,294 |
| 2024-08-05 | 1394.8 | 1373.4 | 1399 | 1365.2 | -2.29% | 39294 | 908,485 | 1,256,111,027 |
| 2024-08-02 | 1408.2 | 1405.6 | 1412.6 | 1392 | -0.38% | 29005 | 665,031 | 932,614,003 |
| 2024-08-01 | 1423.4 | 1411 | 1423.8 | 1410 | -0.87% | 15076 | 349,373 | 494,454,974 |
| 2024-07-31 | 1423.4 | 1423.4 | 1430.8 | 1411 | +0.17% | 21076 | 682,538 | 969,318,471 |
| 2024-07-30 | 1403.4 | 1421 | 1424 | 1400.4 | +1.05% | 22142 | 652,438 | 925,257,376 |
| 2024-07-29 | 1441 | 1406.2 | 1442.4 | 1402.8 | -2.59% | 24364 | 690,213 | 981,758,457 |
| 2024-07-26 | 1449.2 | 1443.6 | 1465.8 | 1411 | -0.37% | 39216 | 1,131,554 | 1,631,686,294 |
| 2024-07-25 | 1447.2 | 1449 | 1457.6 | 1438.8 | +0.07% | 17891 | 516,719 | 748,734,535 |
| 2024-07-24 | 1466 | 1448 | 1473.6 | 1445.8 | -1.16% | 23769 | 629,068 | 920,427,771 |
| 2024-07-23 | 1457.4 | 1465 | 1471 | 1437.8 | +0.34% | 29624 | 1,190,838 | 1,730,299,455 |
| 2024-07-22 | 1506.8 | 1460 | 1519 | 1456 | -2.85% | 57394 | 2,447,181 | 3,626,837,857 |
| 2024-07-19 | 1477.6 | 1502.8 | 1521.6 | 1456 | +2.11% | 51985 | 2,287,036 | 3,428,856,776 |
| 2024-07-18 | 1413.4 | 1471.8 | 1477 | 1412 | +4.13% | 23313 | 841,350 | 1,214,270,739 |
| 2024-07-17 | 1451 | 1413.4 | 1454.8 | 1408.4 | -2.39% | 25842 | 812,968 | 1,164,489,386 |
| 2024-07-16 | 1419.2 | 1448 | 1455 | 1374.6 | +1.83% | 40794 | 1,800,102 | 2,545,000,465 |
| 2024-07-15 | 1480 | 1422 | 1487 | 1406.4 | -3.37% | 30851 | 876,562 | 1,259,865,876 |
| 2024-07-12 | 1480 | 1471.6 | 1480.4 | 1450 | -0.20% | 17816 | 565,738 | 827,275,457 |
| 2024-07-11 | 1394.2 | 1474.6 | 1484 | 1393.8 | +5.81% | 35226 | 1,325,057 | 1,919,376,706 |
| 2024-07-10 | 1451.4 | 1393.6 | 1479.6 | 1391.6 | -3.98% | 47280 | 1,787,443 | 2,579,340,057 |
| 2024-07-09 | 1522 | 1451.4 | 1525 | 1448.2 | -4.71% | 36968 | 1,343,538 | 1,997,933,007 |
| 2024-07-08 | 1529.6 | 1523.2 | 1546 | 1522 | -0.42% | 17066 | 534,313 | 818,173,591 |
| 2024-07-05 | 1522.2 | 1529.6 | 1544.6 | 1505 | +0.49% | 21481 | 863,027 | 1,318,333,599 |
| 2024-07-04 | 1561 | 1522.2 | 1570 | 1507 | -2.60% | 27910 | 1,026,213 | 1,580,215,446 |
| 2024-07-03 | 1570 | 1562.8 | 1579.6 | 1556.6 | -0.45% | 17112 | 525,337 | 825,071,572 |
| 2024-07-02 | 1577.8 | 1569.8 | 1601 | 1563 | -0.47% | 26528 | 952,449 | 1,505,852,260 |
| 2024-07-01 | 1552 | 1577.2 | 1582 | 1545.2 | +1.77% | 27521 | 858,621 | 1,342,060,318 |
| 2024-06-28 | 1550.8 | 1549.8 | 1552.4 | 1538 | +0.03% | 19434 | 408,801 | 632,476,063 |
| 2024-06-27 | 1542.8 | 1549.4 | 1557.8 | 1525 | +0.48% | 34795 | 854,477 | 1,317,788,110 |
| 2024-06-26 | 1559 | 1542 | 1568.2 | 1531.2 | -0.87% | 20192 | 637,967 | 984,465,631 |
| 2024-06-25 | 1553.6 | 1555.6 | 1563.2 | 1522 | +0.52% | 88852 | 976,773 | 1,500,579,689 |
| 2024-06-24 | 1570 | 1547.6 | 1595 | 1542.8 | -1.79% | 27038 | 1,088,104 | 1,711,761,797 |
| 2024-06-21 | 1580.8 | 1575.8 | 1595.6 | 1558.2 | -0.22% | 31206 | 1,102,053 | 1,739,762,230 |
| 2024-06-20 | 1504.8 | 1579.2 | 1590 | 1492 | +4.94% | 72250 | 3,010,547 | 4,636,803,199 |
| 2024-06-19 | 1554 | 1504.8 | 1554 | 1489.8 | -3.27% | 80694 | 2,953,735 | 4,483,819,875 |
| 2024-06-18 | 1656.2 | 1555.6 | 1656.2 | 1529.4 | -14.58% | 167198 | 6,879,916 | 10,896,306,208 |
| 2024-06-17 | 1841.2 | 1821.2 | 1862 | 1816 | -0.83% | 181639 | 2,869,003 | 5,278,686,325 |
| 2024-06-14 | 1838.2 | 1836.4 | 1848.8 | 1812 | -0.05% | 85080 | 1,400,100 | 2,561,736,217 |
| 2024-06-13 | 1750 | 1837.4 | 1845 | 1707.4 | +0.28% | 85222 | 1,711,759 | 3,102,955,403 |
| 2024-06-11 | 1850 | 1832.2 | 1858 | 1809.2 | -1.10% | 41888 | 1,225,012 | 2,242,901,395 |
| 2024-06-10 | 1861.4 | 1852.6 | 1892 | 1825 | +0.61% | 49684 | 1,706,127 | 3,172,942,783 |
| 2024-06-07 | 1826.8 | 1841.4 | 1850 | 1817.4 | +0.80% | 37190 | 1,210,201 | 2,217,723,570 |
| 2024-06-06 | 1833.8 | 1826.8 | 1842.8 | 1813.8 | -0.38% | 24130 | 738,817 | 1,351,331,679 |
| 2024-06-05 | 1845 | 1833.8 | 1862 | 1824.4 | -0.39% | 35267 | 1,085,047 | 2,001,996,336 |
| 2024-06-04 | 1848.8 | 1841 | 1866.6 | 1794 | +0.04% | 51162 | 1,624,570 | 2,967,266,329 |
| 2024-06-03 | 1793 | 1840.2 | 1847.6 | 1770 | +3.50% | 61044 | 2,308,956 | 4,155,568,550 |
| 2024-05-31 | 1854.6 | 1778 | 1867.8 | 1710.6 | -3.82% | 94783 | 2,451,266 | 4,410,108,289 |
| 2024-05-30 | 1929 | 1848.6 | 1935 | 1830 | -4.13% | 69178 | 1,464,491 | 2,750,432,730 |
| 2024-05-29 | 1890 | 1928.2 | 1934 | 1853 | +2.15% | 108365 | 1,746,414 | 3,283,823,423 |
| 2024-05-28 | 1943.6 | 1887.6 | 1969.2 | 1881.6 | -2.83% | 48796 | 1,690,065 | 3,255,068,449 |
| 2024-05-27 | 1990.8 | 1942.6 | 2011.8 | 1918 | -2.42% | 43169 | 1,366,213 | 2,681,637,460 |
| 2024-05-24 | 1997.6 | 1990.8 | 2002.4 | 1968.2 | -0.34% | 20271 | 722,088 | 1,433,516,748 |
| 2024-05-23 | 2002 | 1997.6 | 2008.4 | 1982.6 | -0.42% | 24185 | 815,249 | 1,627,554,322 |
| 2024-05-22 | 1968.4 | 2006 | 2009 | 1966.4 | +1.91% | 29579 | 879,286 | 1,748,902,434 |
| 2024-05-21 | 1949.8 | 1968.4 | 1970.6 | 1943 | +0.87% | 23440 | 460,824 | 905,087,576 |
| 2024-05-20 | 1974.2 | 1951.4 | 1976.8 | 1937.6 | -0.95% | 26418 | 674,932 | 1,322,155,202 |
| 2024-05-17 | 1975.8 | 1970.2 | 1975.8 | 1965.6 | -0.12% | 12493 | 266,523 | 524,961,967 |
| 2024-05-16 | 1971 | 1972.6 | 1977.4 | 1967 | +0.10% | 12670 | 287,242 | 566,548,989 |
| 2024-05-15 | 1967.4 | 1970.6 | 1978 | 1953 | +0.17% | 18382 | 442,892 | 870,612,827 |
| 2024-05-14 | 1975.4 | 1967.2 | 1977 | 1962.4 | -0.46% | 22580 | 498,938 | 981,387,583 |
| 2024-05-13 | 1970 | 1976.2 | 1989.2 | 1961 | +0.83% | 33416 | 901,015 | 1,781,381,018 |
| 2024-05-10 | 1930 | 1960 | 1963 | 1925 | +1.65% | 20872 | 592,584 | 1,155,333,990 |
| 2024-05-08 | 1921.4 | 1928.2 | 1934 | 1917.2 | +0.47% | 16979 | 384,980 | 740,812,873 |
| 2024-05-07 | 1904.4 | 1919.2 | 1921.8 | 1901.6 | +1.12% | 15572 | 382,484 | 732,318,771 |
| 2024-05-06 | 1916 | 1898 | 1923.6 | 1890 | -0.91% | 26160 | 657,042 | 1,250,422,000 |
| 2024-05-03 | 1904.4 | 1915.4 | 1924.6 | 1887.2 | +0.59% | 21623 | 731,463 | 1,399,581,293 |
| 2024-05-02 | 1931.6 | 1904.2 | 1936.4 | 1891.4 | -1.21% | 39709 | 813,551 | 1,554,224,982 |
| 2024-04-30 | 1931 | 1927.6 | 1946 | 1915 | -0.18% | 19134 | 495,177 | 953,905,257 |
| 2024-04-29 | 1892.2 | 1931 | 1935.8 | 1891.2 | +2.30% | 30747 | 878,412 | 1,680,210,719 |
| 2024-04-27 | 1876 | 1887.6 | 1889 | 1871.6 | +0.88% | 39176 | 517,667 | 973,263,327 |
| 2024-04-26 | 1875.4 | 1871.2 | 1884 | 1867 | -0.10% | 37688 | 541,818 | 1,015,301,533 |
| 2024-04-25 | 1864 | 1873 | 1877 | 1864 | +0.48% | 17359 | 525,371 | 982,856,009 |
| 2024-04-24 | 1860.4 | 1864 | 1878.4 | 1856 | +0.40% | 21809 | 646,644 | 1,208,080,041 |
| 2024-04-23 | 1888 | 1856.6 | 1888 | 1850 | -1.19% | 41268 | 1,172,944 | 2,194,554,171 |
| 2024-04-22 | 1868.2 | 1879 | 1885 | 1864 | +0.78% | 21747 | 690,636 | 1,293,244,623 |
| 2024-04-19 | 1867.4 | 1864.4 | 1873.8 | 1850.6 | +0.04% | 21311 | 600,300 | 1,119,290,957 |
| 2024-04-18 | 1868 | 1863.6 | 1885 | 1860.8 | +0.19% | 26437 | 893,098 | 1,670,235,718 |
| 2024-04-17 | 1831 | 1860 | 1879 | 1814.2 | +1.57% | 52634 | 1,409,847 | 2,606,069,006 |
| 2024-04-16 | 1836.6 | 1831.2 | 1838 | 1826.2 | -0.22% | 21687 | 485,664 | 888,905,328 |
| 2024-04-15 | 1831.6 | 1835.2 | 1845.8 | 1830.2 | +0.20% | 20266 | 461,195 | 846,573,776 |
| 2024-04-12 | 1834.6 | 1831.6 | 1838.4 | 1821.8 | -0.07% | 26069 | 674,916 | 1,235,302,558 |
| 2024-04-11 | 1852 | 1832.8 | 1853 | 1830.8 | -0.88% | 20622 | 516,587 | 950,288,159 |
| 2024-04-10 | 1859 | 1849 | 1865 | 1835 | -0.54% | 19948 | 589,244 | 1,088,059,435 |
| 2024-04-09 | 1843 | 1859 | 1867.2 | 1839 | +1.03% | 26101 | 788,408 | 1,460,628,797 |
| 2024-04-08 | 1817.8 | 1840 | 1844 | 1805.8 | +1.21% | 63284 | 882,335 | 1,615,518,311 |
| 2024-04-05 | 1824.8 | 1818 | 1840.4 | 1815.6 | -0.37% | 50969 | 847,298 | 1,548,241,330 |
| 2024-04-04 | 1862.2 | 1824.8 | 1862.2 | 1824 | -1.77% | 37379 | 1,071,784 | 1,968,846,295 |
| 2024-04-03 | 1869.4 | 1857.6 | 1869.4 | 1852.2 | -0.44% | 15692 | 380,156 | 706,827,333 |
| 2024-04-02 | 1857.4 | 1865.8 | 1874 | 1847.8 | +0.45% | 30424 | 465,792 | 867,256,420 |
| 2024-04-01 | 1877.8 | 1857.4 | 1896 | 1850.4 | -1.09% | 47868 | 1,103,202 | 2,069,164,799 |
| 2024-03-29 | 1861.2 | 1877.8 | 1890 | 1841 | +0.88% | 58138 | 1,274,857 | 2,378,854,142 |
| 2024-03-28 | 1884 | 1861.4 | 1889.8 | 1850 | -1.19% | 37212 | 930,905 | 1,732,824,057 |
| 2024-03-27 | 1847.8 | 1883.8 | 1894.4 | 1838.6 | +2.05% | 46211 | 973,256 | 1,815,576,121 |
| 2024-03-26 | 1836.2 | 1846 | 1857.6 | 1830.2 | +0.72% | 29499 | 868,503 | 1,602,895,446 |
| 2024-03-25 | 1777.8 | 1832.8 | 1836.8 | 1775.6 | +3.30% | 40117 | 1,393,964 | 2,517,870,150 |
| 2024-03-22 | 1796.6 | 1774.2 | 1804.6 | 1767 | -1.24% | 43263 | 1,370,642 | 2,451,991,050 |
| 2024-03-21 | 1743.2 | 1796.4 | 1805 | 1743.2 | +3.18% | 58540 | 1,998,357 | 3,542,140,271 |
| 2024-03-20 | 1720 | 1741 | 1742 | 1719.2 | +1.28% | 23303 | 796,404 | 1,381,875,751 |
| 2024-03-19 | 1729 | 1719 | 1730.8 | 1708.6 | -0.74% | 27516 | 543,929 | 936,609,108 |
| 2024-03-18 | 1724.4 | 1731.8 | 1743.6 | 1723.2 | +0.58% | 22144 | 635,484 | 1,101,227,044 |
| 2024-03-15 | 1705 | 1721.8 | 1724.4 | 1698.6 | +0.96% | 19234 | 489,285 | 839,390,639 |
| 2024-03-14 | 1735.2 | 1705.4 | 1738.6 | 1696.2 | -1.72% | 39577 | 1,133,994 | 1,944,998,923 |
| 2024-03-13 | 1729 | 1735.2 | 1740 | 1727 | +0.52% | 21156 | 552,289 | 958,341,211 |
| 2024-03-12 | 1721 | 1726.2 | 1728.2 | 1708.2 | +0.36% | 22476 | 480,354 | 825,803,239 |
| 2024-03-11 | 1706.4 | 1720 | 1728.2 | 1704.2 | +0.93% | 33279 | 762,411 | 1,310,223,349 |
| 2024-03-07 | 1688.4 | 1704.2 | 1706.2 | 1682.8 | +1.12% | 33090 | 1,061,742 | 1,800,329,695 |
| 2024-03-06 | 1685.8 | 1685.4 | 1688.8 | 1678.2 | +0.37% | 18205 | 586,426 | 987,759,192 |
| 2024-03-05 | 1674.2 | 1679.2 | 1688.8 | 1663.4 | +0.50% | 29176 | 650,760 | 1,091,816,659 |
| 2024-03-04 | 1674.6 | 1670.8 | 1682.2 | 1661.6 | -0.02% | 38138 | 724,020 | 1,210,568,317 |
| 2024-03-01 | 1652 | 1671.2 | 1678.8 | 1639 | +1.19% | 37568 | 1,076,367 | 1,791,689,876 |
| 2024-02-29 | 1636 | 1651.6 | 1656.6 | 1627 | +1.03% | 25436 | 905,810 | 1,490,933,555 |
| 2024-02-28 | 1634.8 | 1634.8 | 1639.2 | 1620.2 | +0.02% | 25433 | 722,016 | 1,176,688,093 |
| 2024-02-27 | 1613 | 1634.4 | 1635 | 1608.2 | +1.20% | 34366 | 1,220,866 | 1,983,566,001 |
| 2024-02-26 | 1594 | 1615 | 1616.4 | 1594 | +2.11% | 54783 | 855,296 | 1,374,758,873 |
| 2024-02-22 | 1573 | 1581.6 | 1585.4 | 1564 | +0.85% | 28450 | 826,869 | 1,303,896,515 |
| 2024-02-21 | 1568.2 | 1568.2 | 1579.6 | 1550 | +0.18% | 37635 | 937,382 | 1,464,645,453 |
| 2024-02-20 | 1600.8 | 1565.4 | 1603.8 | 1551 | -2.41% | 54403 | 1,077,544 | 1,703,763,962 |
| 2024-02-19 | 1603 | 1604 | 1610.6 | 1597.4 | +0.06% | 20844 | 425,324 | 682,165,234 |
| 2024-02-16 | 1615.4 | 1603 | 1620.2 | 1595.4 | -0.63% | 42958 | 757,698 | 1,218,416,544 |
| 2024-02-15 | 1609.2 | 1613.2 | 1618.2 | 1591.6 | +0.30% | 37819 | 854,301 | 1,369,143,448 |
| 2024-02-14 | 1614.8 | 1608.4 | 1622 | 1605.4 | -0.09% | 19401 | 664,993 | 1,074,223,090 |
| 2024-02-13 | 1592.8 | 1609.8 | 1616.8 | 1589 | +1.31% | 43752 | 1,309,729 | 2,103,595,738 |
| 2024-02-12 | 1590.6 | 1589 | 1599.8 | 1567.2 | +0.13% | 49410 | 1,089,670 | 1,727,075,689 |
| 2024-02-09 | 1556 | 1587 | 1588.8 | 1555 | +1.86% | 42580 | 1,205,799 | 1,902,047,557 |
| 2024-02-08 | 1590.2 | 1558 | 1591 | 1556.4 | -2.09% | 85150 | 1,588,432 | 2,498,762,295 |
| 2024-02-07 | 1603.4 | 1591.2 | 1603.4 | 1590.6 | -0.76% | 56038 | 1,124,452 | 1,794,596,341 |
| 2024-02-06 | 1627.8 | 1603.4 | 1627.8 | 1597.2 | -1.10% | 58030 | 1,647,114 | 2,645,016,788 |
| 2024-02-05 | 1623 | 1621.2 | 1627 | 1604.4 | -0.41% | 61667 | 1,737,652 | 2,807,078,736 |
| 2024-02-02 | 1668.6 | 1627.8 | 1710 | 1625 | -2.64% | 183766 | 7,225,710 | 11,992,968,491 |
| 2024-02-01 | 1656 | 1672 | 1679.8 | 1650.4 | +0.48% | 37367 | 1,549,249 | 2,580,523,554 |
| 2024-01-31 | 1686 | 1664 | 1688.8 | 1647.8 | -1.18% | 48963 | 1,961,704 | 3,262,645,895 |
| 2024-01-30 | 1635.2 | 1683.8 | 1685 | 1631 | +3.31% | 63677 | 2,080,382 | 3,452,344,552 |
| 2024-01-29 | 1609.4 | 1629.8 | 1630.6 | 1592.2 | +1.74% | 50609 | 1,732,433 | 2,803,795,897 |
| 2024-01-26 | 1609.4 | 1602 | 1615.6 | 1590.4 | -0.44% | 25163 | 875,078 | 1,402,075,678 |
| 2024-01-25 | 1616 | 1609 | 1623.8 | 1601 | -0.31% | 31148 | 665,497 | 1,070,243,724 |
| 2024-01-24 | 1605 | 1614 | 1619.6 | 1595.2 | +0.60% | 52809 | 951,231 | 1,530,469,222 |
| 2024-01-23 | 1620 | 1604.4 | 1624.8 | 1586.2 | -0.93% | 32356 | 1,301,543 | 2,088,892,702 |
| 2024-01-22 | 1584 | 1619.4 | 1619.6 | 1577 | +2.36% | 46871 | 1,734,021 | 2,783,702,845 |
| 2024-01-19 | 1540 | 1582 | 1583.8 | 1525 | +2.61% | 44706 | 1,742,829 | 2,711,542,213 |
| 2024-01-18 | 1563.4 | 1541.8 | 1568.8 | 1537.6 | -1.18% | 31422 | 1,010,658 | 1,570,010,994 |
| 2024-01-17 | 1550.2 | 1560.2 | 1564.8 | 1546.4 | +0.65% | 17796 | 622,745 | 970,124,143 |
| 2024-01-16 | 1548 | 1550.2 | 1554 | 1529 | +0.13% | 23800 | 810,754 | 1,250,805,387 |
| 2024-01-15 | 1565 | 1548.2 | 1575 | 1536.4 | -0.85% | 51417 | 1,372,381 | 2,132,328,956 |
| 2024-01-12 | 1545.4 | 1561.4 | 1573.8 | 1527.4 | +1.31% | 53301 | 2,288,377 | 3,551,069,475 |
| 2024-01-11 | 1444 | 1541.2 | 1555 | 1444 | +6.79% | 102963 | 5,636,978 | 8,556,678,970 |
| 2024-01-10 | 1434 | 1443.2 | 1448.2 | 1417.2 | +0.60% | 34828 | 1,083,181 | 1,558,681,854 |
| 2024-01-09 | 1469 | 1434.6 | 1469 | 1432 | -2.21% | 52655 | 1,007,568 | 1,454,029,027 |
| 2024-01-08 | 1444.8 | 1467 | 1467.8 | 1441 | +1.71% | 57133 | 758,709 | 1,102,532,603 |
| 2024-01-05 | 1419 | 1442.4 | 1444.6 | 1410.2 | +1.62% | 27650 | 505,752 | 724,518,604 |
| 2024-01-04 | 1427 | 1419.4 | 1435 | 1412.2 | -0.53% | 14297 | 311,734 | 443,334,118 |
| 2024-01-03 | 1407 | 1427 | 1431.6 | 1403.4 | 0.00% | 26274 | 458,125 | 651,172,511 |