ЭН+ Груп (En+ Group)
ENPG
393.9 ₽ -1.5% ↓История котировок ENPG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 338.85 | 348.2 | 348.95 | 337.9 | +4.16% | 23679 | 348,509 | 119,540,867 |
| 2024-12-28 | 326 | 334.3 | 334.95 | 326 | +2.61% | 4935 | 289,953 | 95,826,041 |
| 2024-12-27 | 325.2 | 325.8 | 329.4 | 322.85 | +0.20% | 16576 | 224,393 | 73,064,512 |
| 2024-12-26 | 324.2 | 325.15 | 328.5 | 321.45 | +0.76% | 9977 | 277,823 | 90,257,109 |
| 2024-12-25 | 309.9 | 322.7 | 324.25 | 306 | +3.68% | 7952 | 680,582 | 215,083,817 |
| 2024-12-24 | 315.75 | 311.25 | 315.75 | 310.1 | -1.00% | 3510 | 143,441 | 44,796,411 |
| 2024-12-23 | 310.8 | 314.4 | 319 | 310.8 | +1.44% | 9292 | 354,471 | 111,706,999 |
| 2024-12-20 | 292.15 | 309.95 | 312.75 | 291 | +5.97% | 20405 | 784,766 | 238,122,377 |
| 2024-12-19 | 290 | 292.5 | 302.15 | 288.1 | +1.07% | 15264 | 596,226 | 175,906,747 |
| 2024-12-18 | 284.9 | 289.4 | 290.6 | 281.4 | +2.33% | 5227 | 292,584 | 83,777,563 |
| 2024-12-17 | 295 | 282.8 | 295 | 278.75 | +1.58% | 5831 | 295,202 | 83,511,166 |
| 2024-12-16 | 286.15 | 278.4 | 287.4 | 276.6 | -2.71% | 7561 | 373,855 | 105,229,942 |
| 2024-12-13 | 285.85 | 286.15 | 288.25 | 283.3 | +0.10% | 2890 | 129,221 | 36,930,318 |
| 2024-12-12 | 295.55 | 285.85 | 295.55 | 284.2 | -3.30% | 4977 | 219,142 | 63,518,981 |
| 2024-12-11 | 291.45 | 295.6 | 298.75 | 288 | +1.23% | 3886 | 179,671 | 52,308,447 |
| 2024-12-10 | 302.3 | 292 | 303.8 | 289.7 | -3.36% | 5814 | 272,536 | 80,311,074 |
| 2024-12-09 | 300 | 302.15 | 305.95 | 298.15 | +1.10% | 5591 | 184,524 | 55,818,644 |
| 2024-12-06 | 299.9 | 298.85 | 303 | 294.65 | -0.38% | 4449 | 187,314 | 56,138,177 |
| 2024-12-05 | 286.4 | 300 | 300 | 283 | +4.73% | 7889 | 326,898 | 95,378,938 |
| 2024-12-04 | 297.7 | 286.45 | 300.25 | 285.7 | -3.80% | 6115 | 252,868 | 74,230,593 |
| 2024-12-03 | 302.75 | 297.75 | 303.5 | 292.25 | -1.65% | 4435 | 285,409 | 84,740,158 |
| 2024-12-02 | 293.75 | 302.75 | 305 | 291.6 | +3.98% | 7163 | 357,460 | 107,394,993 |
| 2024-11-29 | 293.85 | 291.15 | 297 | 289.5 | -0.87% | 4027 | 237,695 | 69,822,894 |
| 2024-11-28 | 291 | 293.7 | 294.9 | 287.05 | +1.03% | 4512 | 280,975 | 82,121,883 |
| 2024-11-27 | 285.65 | 290.7 | 292.7 | 275.5 | +1.75% | 24679 | 606,542 | 172,851,391 |
| 2024-11-26 | 298.05 | 285.7 | 304.65 | 282 | -4.30% | 8688 | 400,952 | 117,561,165 |
| 2024-11-25 | 311.3 | 298.55 | 313.85 | 296.3 | -4.14% | 7332 | 385,021 | 116,566,077 |
| 2024-11-22 | 315.05 | 311.45 | 316 | 309.3 | -0.97% | 4026 | 208,066 | 65,054,234 |
| 2024-11-21 | 314.8 | 314.5 | 315.5 | 308 | +0.24% | 5767 | 249,507 | 77,860,025 |
| 2024-11-20 | 319.6 | 313.75 | 323.8 | 309.15 | -1.83% | 6587 | 266,082 | 84,381,767 |
| 2024-11-19 | 331.05 | 319.6 | 331.55 | 317 | -3.06% | 6529 | 337,396 | 109,185,120 |
| 2024-11-18 | 325.1 | 329.7 | 332.45 | 316.9 | -1.27% | 5789 | 334,170 | 110,076,176 |
| 2024-11-15 | 321 | 333.95 | 333.95 | 319.5 | +4.03% | 9934 | 488,964 | 161,064,353 |
| 2024-11-14 | 323.1 | 321 | 326.9 | 319.15 | -0.65% | 3643 | 118,410 | 38,264,966 |
| 2024-11-13 | 330 | 323.1 | 334.2 | 319.95 | -1.99% | 4089 | 191,972 | 63,199,621 |
| 2024-11-12 | 334 | 329.65 | 334.55 | 329.5 | -1.45% | 3250 | 173,102 | 57,377,189 |
| 2024-11-11 | 332.95 | 334.5 | 335.75 | 328.3 | +1.03% | 7101 | 350,989 | 116,809,926 |
| 2024-11-08 | 330 | 331.1 | 331.9 | 322.5 | +0.96% | 6715 | 370,102 | 121,553,924 |
| 2024-11-07 | 320.45 | 327.95 | 329.25 | 316.85 | +2.34% | 4719 | 265,779 | 85,948,356 |
| 2024-11-06 | 323.6 | 320.45 | 326.85 | 319 | +1.28% | 9391 | 347,486 | 111,861,802 |
| 2024-11-05 | 317.8 | 316.4 | 317.8 | 312.25 | +0.65% | 4348 | 209,874 | 66,122,562 |
| 2024-11-02 | 316.35 | 314.35 | 319.75 | 312.3 | -0.63% | 3670 | 170,415 | 53,891,061 |
| 2024-11-01 | 309.6 | 316.35 | 316.85 | 307.75 | +2.40% | 4763 | 209,505 | 65,505,740 |
| 2024-10-31 | 314.7 | 308.95 | 317.75 | 307.1 | -1.92% | 5736 | 315,234 | 98,490,340 |
| 2024-10-30 | 314.7 | 315 | 319.8 | 312.65 | +0.10% | 6401 | 253,871 | 80,413,009 |
| 2024-10-29 | 314.25 | 314.7 | 317.25 | 308.4 | +0.14% | 9601 | 320,175 | 100,321,673 |
| 2024-10-28 | 328.3 | 314.25 | 328.3 | 308.95 | -4.32% | 9298 | 365,161 | 116,344,531 |
| 2024-10-25 | 331.05 | 328.45 | 334.2 | 322.1 | -0.79% | 11409 | 290,887 | 95,342,385 |
| 2024-10-24 | 330.8 | 331.05 | 333.15 | 327.85 | -0.03% | 6309 | 184,736 | 61,087,687 |
| 2024-10-23 | 326.5 | 331.15 | 336.95 | 325.75 | +1.42% | 5720 | 437,018 | 145,224,181 |
| 2024-10-22 | 331.35 | 326.5 | 333.15 | 326.05 | -1.46% | 2894 | 123,739 | 40,836,642 |
| 2024-10-21 | 336.85 | 331.35 | 339.35 | 330.1 | -1.62% | 3384 | 123,292 | 41,382,090 |
| 2024-10-18 | 335.85 | 336.8 | 339.25 | 333.85 | +0.28% | 2622 | 106,355 | 35,743,391 |
| 2024-10-17 | 339 | 335.85 | 341.25 | 332.6 | -0.77% | 3568 | 170,813 | 57,617,723 |
| 2024-10-16 | 346.85 | 338.45 | 349.35 | 334.2 | -1.87% | 4308 | 219,355 | 74,946,252 |
| 2024-10-15 | 341.7 | 344.9 | 347.15 | 340 | +1.04% | 4872 | 168,675 | 58,158,889 |
| 2024-10-14 | 335 | 341.35 | 342.85 | 329.4 | +2.20% | 5847 | 225,921 | 76,208,355 |
| 2024-10-11 | 329.7 | 334 | 339.15 | 328.25 | +1.30% | 3254 | 116,369 | 38,639,178 |
| 2024-10-10 | 328.2 | 329.7 | 331.55 | 327.1 | -0.05% | 2327 | 75,347 | 24,835,502 |
| 2024-10-09 | 333.85 | 329.85 | 334.85 | 324.2 | -0.75% | 2628 | 111,804 | 36,752,819 |
| 2024-10-08 | 328 | 332.35 | 335 | 326.75 | +1.22% | 3796 | 222,819 | 73,643,430 |
| 2024-10-07 | 330.95 | 328.35 | 331.1 | 326.1 | -0.12% | 4108 | 185,345 | 60,872,981 |
| 2024-10-04 | 333.5 | 328.75 | 334.95 | 326.25 | -0.81% | 3932 | 206,237 | 68,141,782 |
| 2024-10-03 | 322.4 | 331.45 | 333.75 | 320.3 | +2.93% | 4643 | 298,825 | 97,586,262 |
| 2024-10-02 | 330.8 | 322 | 335.35 | 320 | -2.66% | 5462 | 240,216 | 78,644,725 |
| 2024-10-01 | 337.75 | 330.8 | 338.8 | 329.15 | -2.06% | 5543 | 266,886 | 88,957,267 |
| 2024-09-30 | 349.05 | 337.75 | 353 | 336.9 | -2.97% | 7252 | 363,014 | 125,660,918 |
| 2024-09-27 | 346.5 | 348.1 | 351.2 | 345.05 | +0.74% | 5674 | 292,028 | 101,622,712 |
| 2024-09-26 | 343 | 345.55 | 347.85 | 336.05 | +0.51% | 5140 | 334,791 | 114,624,751 |
| 2024-09-25 | 348 | 343.8 | 354 | 339.2 | -0.46% | 10802 | 629,437 | 218,783,657 |
| 2024-09-24 | 335.95 | 345.4 | 349.85 | 331.15 | +2.92% | 14369 | 960,608 | 330,074,610 |
| 2024-09-23 | 331.25 | 335.6 | 336.6 | 331.25 | +1.57% | 5059 | 264,986 | 88,480,021 |
| 2024-09-20 | 329.4 | 330.4 | 334 | 328.25 | +0.70% | 5873 | 306,828 | 101,443,199 |
| 2024-09-19 | 318.9 | 328.1 | 329.6 | 317.6 | +2.90% | 10961 | 578,910 | 187,955,360 |
| 2024-09-18 | 324.3 | 318.85 | 324.35 | 317.55 | -1.57% | 5564 | 159,864 | 51,166,233 |
| 2024-09-17 | 322.9 | 323.95 | 324 | 316.3 | +0.15% | 7618 | 290,092 | 93,026,687 |
| 2024-09-16 | 311 | 323.45 | 325.4 | 310.6 | +4.14% | 8132 | 441,449 | 140,528,954 |
| 2024-09-13 | 307.55 | 310.6 | 312.45 | 296.7 | +0.75% | 8972 | 475,751 | 145,025,285 |
| 2024-09-12 | 310.15 | 308.3 | 313.95 | 305.65 | -0.80% | 5115 | 221,381 | 68,374,008 |
| 2024-09-11 | 318.45 | 310.8 | 320.4 | 310.1 | -2.40% | 4116 | 204,532 | 64,522,144 |
| 2024-09-10 | 324.2 | 318.45 | 326.65 | 316.5 | -1.35% | 4372 | 238,910 | 76,683,000 |
| 2024-09-09 | 317.7 | 322.8 | 324.1 | 317.7 | +1.61% | 6203 | 323,644 | 103,970,415 |
| 2024-09-06 | 311.3 | 317.7 | 321 | 311 | +1.39% | 6603 | 334,716 | 106,257,967 |
| 2024-09-05 | 320 | 313.35 | 320.7 | 311.5 | -1.49% | 6614 | 388,239 | 122,833,310 |
| 2024-09-04 | 310 | 318.1 | 318.95 | 303.8 | +2.94% | 9616 | 663,514 | 207,477,700 |
| 2024-09-03 | 321 | 309 | 326.9 | 307.45 | -3.21% | 12687 | 793,872 | 250,251,851 |
| 2024-09-02 | 329.8 | 319.25 | 332.5 | 317.4 | -3.21% | 9922 | 438,895 | 142,694,272 |
| 2024-08-30 | 345 | 329.85 | 345 | 324.2 | -3.83% | 8447 | 478,072 | 158,996,864 |
| 2024-08-29 | 332.2 | 343 | 346 | 332.2 | +3.50% | 14836 | 1,037,863 | 351,626,012 |
| 2024-08-28 | 329.75 | 331.4 | 332.55 | 321.8 | +0.50% | 4495 | 169,364 | 55,258,320 |
| 2024-08-27 | 340.25 | 329.75 | 340.25 | 327.5 | -2.86% | 3836 | 174,970 | 58,337,009 |
| 2024-08-26 | 340.6 | 339.45 | 343.4 | 335.8 | +1.86% | 4890 | 241,284 | 81,891,159 |
| 2024-08-23 | 337 | 333.25 | 343.4 | 319.25 | -0.67% | 11742 | 595,859 | 198,363,215 |
| 2024-08-22 | 355.6 | 335.5 | 357 | 335.1 | -5.65% | 9896 | 419,725 | 143,968,365 |
| 2024-08-21 | 355 | 355.6 | 358.25 | 352.9 | +0.45% | 3905 | 121,776 | 43,268,367 |
| 2024-08-20 | 356.95 | 354 | 359.95 | 353.1 | -0.38% | 4309 | 174,906 | 62,443,441 |
| 2024-08-19 | 361 | 355.35 | 364.35 | 354.1 | -1.39% | 5834 | 263,364 | 94,514,554 |
| 2024-08-16 | 365.45 | 360.35 | 367 | 360 | -1.40% | 3435 | 112,415 | 40,858,614 |
| 2024-08-15 | 366.05 | 365.45 | 366.8 | 363.05 | -0.15% | 3103 | 115,562 | 42,141,783 |
| 2024-08-14 | 372.7 | 366 | 375.55 | 365.05 | -1.76% | 4380 | 210,018 | 77,795,354 |
| 2024-08-13 | 367.75 | 372.55 | 378.75 | 364.2 | +1.51% | 6512 | 391,235 | 145,510,198 |
| 2024-08-12 | 365.5 | 367 | 367.75 | 361.9 | +0.47% | 4710 | 201,567 | 73,495,601 |
| 2024-08-09 | 366 | 365.3 | 370.85 | 364.15 | -0.04% | 3076 | 122,456 | 44,994,655 |
| 2024-08-08 | 373 | 365.45 | 374.25 | 365.25 | -1.67% | 6035 | 264,998 | 98,069,453 |
| 2024-08-07 | 373 | 371.65 | 373.95 | 360 | -0.38% | 13615 | 961,485 | 351,912,090 |
| 2024-08-06 | 370.25 | 373.05 | 373.85 | 369.2 | +1.51% | 4150 | 163,313 | 60,708,592 |
| 2024-08-05 | 381.35 | 367.5 | 381.95 | 367.5 | -4.32% | 13136 | 536,042 | 199,930,894 |
| 2024-08-02 | 387.7 | 384.1 | 389.55 | 383 | -0.94% | 3377 | 72,090 | 27,751,092 |
| 2024-08-01 | 393.3 | 387.75 | 395.3 | 385.2 | -1.39% | 5047 | 145,017 | 56,645,840 |
| 2024-07-31 | 391.6 | 393.2 | 395.7 | 388.3 | +0.59% | 4362 | 116,276 | 45,617,673 |
| 2024-07-30 | 385.85 | 390.9 | 391.4 | 383.4 | +1.31% | 4321 | 124,010 | 48,124,277 |
| 2024-07-29 | 384.4 | 385.85 | 389.75 | 383.3 | -1.38% | 4655 | 145,859 | 56,299,538 |
| 2024-07-26 | 406.1 | 391.25 | 413.05 | 390.6 | -3.66% | 9079 | 358,609 | 143,526,008 |
| 2024-07-25 | 413.9 | 406.1 | 413.9 | 403.2 | -0.95% | 6102 | 173,774 | 70,662,910 |
| 2024-07-24 | 403.4 | 410 | 415.25 | 402.9 | +1.77% | 11179 | 423,939 | 173,955,200 |
| 2024-07-23 | 399 | 402.85 | 406.8 | 395 | +1.02% | 8855 | 317,023 | 127,394,612 |
| 2024-07-22 | 392.1 | 398.8 | 400.9 | 390.6 | +2.70% | 7725 | 297,401 | 117,917,457 |
| 2024-07-19 | 390.65 | 388.3 | 392.6 | 385.8 | -0.08% | 7451 | 190,870 | 74,293,232 |
| 2024-07-18 | 378.6 | 388.6 | 392.9 | 375.45 | +2.64% | 7959 | 316,358 | 121,732,923 |
| 2024-07-17 | 385.8 | 378.6 | 390.4 | 376.7 | -1.83% | 4888 | 183,744 | 70,630,440 |
| 2024-07-16 | 378.75 | 385.65 | 386.55 | 375 | +1.77% | 6858 | 304,497 | 115,891,061 |
| 2024-07-15 | 390 | 378.95 | 391.65 | 373.8 | -2.58% | 8015 | 388,034 | 147,547,201 |
| 2024-07-12 | 393.8 | 389 | 393.8 | 385.3 | -0.49% | 4459 | 168,835 | 65,670,292 |
| 2024-07-11 | 382 | 390.9 | 400 | 382 | +2.14% | 6151 | 295,902 | 116,405,617 |
| 2024-07-10 | 399.05 | 382.7 | 400.4 | 381.4 | -4.12% | 8302 | 358,497 | 139,405,729 |
| 2024-07-09 | 409 | 399.15 | 410.5 | 395.85 | -2.50% | 6814 | 230,034 | 92,597,997 |
| 2024-07-08 | 417.2 | 409.4 | 420 | 409.05 | -1.86% | 6863 | 189,178 | 78,225,235 |
| 2024-07-05 | 417.5 | 417.15 | 421.55 | 414.25 | -0.06% | 6759 | 175,648 | 73,299,839 |
| 2024-07-04 | 424 | 417.4 | 425.3 | 415.95 | -1.46% | 6381 | 150,469 | 63,363,662 |
| 2024-07-03 | 430.5 | 423.6 | 433.15 | 422 | -1.49% | 5595 | 182,829 | 78,091,507 |
| 2024-07-02 | 430.05 | 430 | 431.75 | 428.4 | +0.03% | 4425 | 170,080 | 73,112,602 |
| 2024-07-01 | 427 | 429.85 | 430.7 | 424.55 | +0.71% | 4603 | 167,427 | 71,712,471 |
| 2024-06-28 | 427.15 | 426.8 | 431.75 | 425.95 | -0.08% | 4489 | 121,640 | 52,207,497 |
| 2024-06-27 | 428.65 | 427.15 | 429.9 | 425.2 | -0.35% | 3329 | 67,473 | 28,796,068 |
| 2024-06-26 | 430.6 | 428.65 | 433.3 | 427.2 | -0.46% | 4150 | 117,379 | 50,458,719 |
| 2024-06-25 | 424 | 430.65 | 432.2 | 423.15 | +1.48% | 5472 | 169,591 | 72,477,572 |
| 2024-06-24 | 443 | 424.35 | 443 | 421 | -3.66% | 9431 | 338,076 | 145,110,529 |
| 2024-06-21 | 448.25 | 440.45 | 448.55 | 438.2 | -1.60% | 5334 | 215,317 | 95,287,706 |
| 2024-06-20 | 420.05 | 447.6 | 449.9 | 418.1 | +6.57% | 17061 | 693,027 | 304,762,761 |
| 2024-06-19 | 433 | 420 | 433 | 413.45 | -2.97% | 9791 | 350,545 | 148,551,694 |
| 2024-06-18 | 443.05 | 432.85 | 443.45 | 430.75 | -2.30% | 6885 | 139,652 | 61,043,486 |
| 2024-06-17 | 453 | 443.05 | 453.6 | 441.25 | -1.65% | 5528 | 163,519 | 73,356,448 |
| 2024-06-14 | 449.8 | 450.5 | 453.4 | 446 | +0.45% | 6575 | 181,337 | 81,587,412 |
| 2024-06-13 | 420 | 448.5 | 452.75 | 420 | -0.62% | 7783 | 316,065 | 139,628,650 |
| 2024-06-11 | 453.7 | 451.3 | 456.5 | 444.3 | -0.93% | 8516 | 347,967 | 156,952,329 |
| 2024-06-10 | 450.95 | 455.55 | 472 | 446.2 | +3.29% | 27174 | 1,295,190 | 598,368,979 |
| 2024-06-07 | 433.3 | 441.05 | 446.95 | 433.2 | +1.81% | 7375 | 256,066 | 112,438,978 |
| 2024-06-06 | 433.95 | 433.2 | 436.6 | 428.15 | +0.48% | 4052 | 100,522 | 43,467,119 |
| 2024-06-05 | 430.4 | 431.15 | 439.8 | 430 | +0.19% | 8616 | 275,243 | 119,531,795 |
| 2024-06-04 | 429.65 | 430.35 | 432.4 | 420 | +0.50% | 8426 | 245,588 | 105,029,386 |
| 2024-06-03 | 433.75 | 428.2 | 439.75 | 411.7 | -1.26% | 11344 | 440,905 | 186,567,271 |
| 2024-05-31 | 444.45 | 433.65 | 446.95 | 426.5 | -2.09% | 9516 | 332,282 | 145,180,889 |
| 2024-05-30 | 460.3 | 442.9 | 464.3 | 439.2 | -3.79% | 8333 | 296,047 | 133,426,134 |
| 2024-05-29 | 449.2 | 460.35 | 462 | 447.3 | +2.84% | 7039 | 275,312 | 124,836,291 |
| 2024-05-28 | 452.1 | 447.65 | 457.9 | 445.75 | -0.91% | 5384 | 257,947 | 116,670,743 |
| 2024-05-27 | 447.7 | 451.75 | 454.95 | 438.4 | +1.07% | 7684 | 463,516 | 206,486,191 |
| 2024-05-24 | 463.95 | 446.95 | 464.75 | 444.4 | -3.52% | 8790 | 369,384 | 167,315,248 |
| 2024-05-23 | 456 | 463.25 | 467 | 450 | +1.15% | 10748 | 625,436 | 287,486,224 |
| 2024-05-22 | 463.85 | 458 | 466.85 | 455.05 | -1.21% | 15535 | 472,114 | 217,851,646 |
| 2024-05-21 | 466.8 | 463.6 | 470.2 | 458.6 | -0.69% | 11764 | 527,369 | 244,802,835 |
| 2024-05-20 | 478.5 | 466.8 | 480.55 | 465 | -2.69% | 11166 | 467,306 | 219,918,229 |
| 2024-05-17 | 475.65 | 479.7 | 492 | 475.05 | +0.78% | 9086 | 551,169 | 265,853,077 |
| 2024-05-16 | 485.5 | 476 | 486.9 | 475.15 | -1.96% | 9580 | 537,185 | 258,820,077 |
| 2024-05-15 | 485.2 | 485.5 | 497.15 | 482.25 | +0.36% | 20221 | 1,223,819 | 601,494,595 |
| 2024-05-14 | 479.7 | 483.75 | 488.95 | 474.45 | +1.19% | 7924 | 368,985 | 178,061,928 |
| 2024-05-13 | 481.5 | 478.05 | 481.95 | 468.75 | +0.31% | 7473 | 351,805 | 167,404,454 |
| 2024-05-10 | 471.1 | 476.55 | 485.1 | 470.3 | +1.50% | 13001 | 649,219 | 311,580,187 |
| 2024-05-08 | 466.2 | 469.5 | 469.95 | 462.9 | +1.05% | 4655 | 196,162 | 91,705,868 |
| 2024-05-07 | 457.75 | 464.6 | 467.9 | 457.75 | +1.51% | 6834 | 327,163 | 151,426,979 |
| 2024-05-06 | 467 | 457.7 | 467 | 456.3 | -1.40% | 9085 | 364,906 | 167,990,224 |
| 2024-05-03 | 469.5 | 464.2 | 469.5 | 461.6 | -1.18% | 7358 | 365,556 | 170,090,472 |
| 2024-05-02 | 481 | 469.75 | 481 | 462.8 | -2.30% | 11745 | 474,433 | 224,106,604 |
| 2024-04-30 | 484.2 | 480.8 | 485.4 | 479.6 | -0.66% | 2951 | 134,093 | 64,647,759 |
| 2024-04-29 | 480 | 484 | 486.2 | 478.2 | +0.96% | 3800 | 238,804 | 115,100,700 |
| 2024-04-27 | 485.6 | 479.4 | 485.6 | 476.2 | -0.95% | 5364 | 381,056 | 183,424,638 |
| 2024-04-26 | 490.6 | 484 | 496 | 481.4 | -1.02% | 8982 | 502,938 | 245,871,691 |
| 2024-04-25 | 478.8 | 489 | 493 | 472 | +2.43% | 12050 | 846,097 | 407,384,945 |
| 2024-04-24 | 482.8 | 477.4 | 484 | 474 | -0.79% | 8920 | 575,504 | 275,547,207 |
| 2024-04-23 | 493.8 | 481.2 | 498.8 | 479.6 | -1.76% | 10896 | 833,635 | 407,439,433 |
| 2024-04-22 | 486 | 489.8 | 494.2 | 483 | +0.99% | 9119 | 676,217 | 330,434,858 |
| 2024-04-19 | 496.6 | 485 | 496.6 | 483.8 | -2.22% | 9362 | 533,784 | 260,465,256 |
| 2024-04-18 | 487.2 | 496 | 498.8 | 486.2 | +1.81% | 12111 | 741,030 | 366,234,420 |
| 2024-04-17 | 490.4 | 487.2 | 492.8 | 478.8 | -0.69% | 20365 | 1,346,371 | 653,333,348 |
| 2024-04-16 | 498 | 490.6 | 498 | 487.6 | -1.92% | 18268 | 1,173,751 | 578,028,422 |
| 2024-04-15 | 520 | 500.2 | 520 | 497.8 | -3.81% | 33614 | 2,420,853 | 1,227,398,710 |
| 2024-04-12 | 520 | 520 | 536.8 | 516 | +0.54% | 18122 | 1,444,711 | 763,679,344 |
| 2024-04-11 | 527.2 | 517.2 | 538.6 | 512.2 | -2.27% | 22288 | 1,445,401 | 755,258,157 |
| 2024-04-10 | 512.8 | 529.2 | 545 | 505 | +3.52% | 44236 | 3,565,932 | 1,896,684,486 |
| 2024-04-09 | 521 | 511.2 | 549 | 493.4 | -1.65% | 61114 | 4,802,807 | 2,501,384,622 |
| 2024-04-08 | 466 | 519.8 | 520 | 465.8 | +11.88% | 61373 | 3,194,599 | 1,601,636,097 |
| 2024-04-05 | 468.6 | 464.6 | 472 | 460.2 | -0.73% | 10035 | 517,469 | 240,861,563 |
| 2024-04-04 | 464.6 | 468 | 484.8 | 457 | +0.95% | 34037 | 2,467,008 | 1,164,640,762 |
| 2024-04-03 | 441.4 | 463.6 | 464.2 | 437.2 | +5.36% | 19157 | 1,139,161 | 515,641,062 |
| 2024-04-02 | 434.4 | 440 | 442.6 | 428.4 | +1.66% | 9260 | 635,414 | 277,154,678 |
| 2024-04-01 | 427.2 | 432.8 | 434.2 | 427.2 | +1.17% | 4104 | 193,159 | 83,248,449 |
| 2024-03-29 | 431 | 427.8 | 431.4 | 427 | -0.60% | 2975 | 132,802 | 56,838,836 |
| 2024-03-28 | 428 | 430.4 | 432.8 | 427.2 | +0.47% | 2980 | 110,290 | 47,463,218 |
| 2024-03-27 | 431.8 | 428.4 | 431.8 | 427.4 | -0.46% | 2788 | 105,884 | 45,372,726 |
| 2024-03-26 | 436.8 | 430.4 | 437.2 | 428 | -1.19% | 3726 | 187,145 | 80,733,326 |
| 2024-03-25 | 430 | 435.6 | 436.6 | 423 | +1.35% | 5725 | 211,899 | 91,207,214 |
| 2024-03-22 | 441.8 | 429.8 | 443 | 426.4 | -2.36% | 5333 | 210,779 | 91,240,719 |
| 2024-03-21 | 434.4 | 440.2 | 450 | 429.4 | +1.80% | 7518 | 364,705 | 159,577,288 |
| 2024-03-20 | 436 | 432.4 | 440 | 428.2 | -1.10% | 6305 | 295,669 | 127,911,700 |
| 2024-03-19 | 442 | 437.2 | 447.2 | 435 | -0.86% | 4999 | 179,227 | 79,030,489 |
| 2024-03-18 | 442.2 | 441 | 444.6 | 438 | -0.05% | 2780 | 108,646 | 47,955,195 |
| 2024-03-15 | 443.6 | 441.2 | 443.6 | 438.6 | -0.99% | 4060 | 144,245 | 63,675,139 |
| 2024-03-14 | 444.6 | 445.6 | 447.8 | 443 | -0.18% | 3554 | 138,906 | 61,808,729 |
| 2024-03-13 | 448.6 | 446.4 | 452 | 445.2 | -0.49% | 3057 | 146,210 | 65,673,568 |
| 2024-03-12 | 445.4 | 448.6 | 449.8 | 442.2 | +0.72% | 3040 | 280,069 | 124,615,075 |
| 2024-03-11 | 446.8 | 445.4 | 450.8 | 442.8 | -0.27% | 4306 | 149,611 | 66,856,047 |
| 2024-03-07 | 447.8 | 446.6 | 453.6 | 445 | -0.22% | 3827 | 181,520 | 81,628,107 |
| 2024-03-06 | 444.4 | 447.6 | 448.4 | 442 | +0.67% | 3526 | 141,372 | 63,031,150 |
| 2024-03-05 | 452 | 444.6 | 452 | 442.8 | -1.64% | 6579 | 288,646 | 128,976,451 |
| 2024-03-04 | 440.8 | 452 | 455.4 | 438.6 | +3.29% | 11311 | 596,203 | 266,600,732 |
| 2024-03-01 | 438 | 437.6 | 442.6 | 433.8 | +0.41% | 3109 | 159,148 | 69,802,244 |
| 2024-02-29 | 433 | 435.8 | 438.8 | 431.4 | +0.60% | 4688 | 133,897 | 58,289,514 |
| 2024-02-28 | 438.6 | 433.2 | 438.6 | 431.8 | -0.32% | 3946 | 107,185 | 46,523,321 |
| 2024-02-27 | 441 | 434.6 | 441 | 432.6 | -1.18% | 5360 | 197,398 | 85,929,107 |
| 2024-02-26 | 440 | 439.8 | 443.8 | 435.2 | +1.62% | 5433 | 238,083 | 104,625,768 |
| 2024-02-22 | 436.6 | 432.8 | 441.2 | 431 | -1.28% | 4660 | 137,485 | 59,860,488 |
| 2024-02-21 | 430 | 438.4 | 442 | 426 | +2.05% | 9181 | 275,570 | 119,178,552 |
| 2024-02-20 | 445 | 429.6 | 445 | 428 | -3.24% | 8773 | 334,257 | 145,284,543 |
| 2024-02-19 | 448.2 | 444 | 449.6 | 441.2 | -0.94% | 6148 | 182,773 | 81,198,543 |
| 2024-02-16 | 455 | 448.2 | 456.2 | 446.2 | -1.41% | 5968 | 176,738 | 79,683,775 |
| 2024-02-15 | 452.8 | 454.6 | 455.2 | 447.8 | +0.40% | 6131 | 198,838 | 89,751,277 |
| 2024-02-14 | 460.6 | 452.8 | 460.6 | 450.8 | -1.31% | 8106 | 319,879 | 145,347,523 |
| 2024-02-13 | 465 | 458.8 | 466.2 | 455.6 | -0.78% | 6982 | 250,074 | 115,087,455 |
| 2024-02-12 | 466.2 | 462.4 | 466.2 | 459.6 | -0.04% | 5002 | 118,131 | 54,589,942 |
| 2024-02-09 | 469.6 | 462.6 | 469.6 | 462.2 | -0.81% | 3813 | 122,758 | 56,947,690 |
| 2024-02-08 | 473.6 | 466.4 | 473.6 | 466 | -1.19% | 3939 | 153,902 | 72,028,837 |
| 2024-02-07 | 477 | 472 | 477 | 467.4 | -0.76% | 10281 | 218,535 | 103,127,472 |
| 2024-02-06 | 472.8 | 475.6 | 479 | 471.6 | +0.59% | 5569 | 310,381 | 147,788,775 |
| 2024-02-05 | 465.4 | 472.8 | 475.4 | 465.4 | +1.50% | 9378 | 333,015 | 157,132,349 |
| 2024-02-02 | 467.6 | 465.8 | 467.8 | 463.8 | -0.09% | 3373 | 107,106 | 49,869,672 |
| 2024-02-01 | 470.2 | 466.2 | 472.6 | 464 | -0.85% | 3023 | 143,175 | 67,118,195 |
| 2024-01-31 | 471.6 | 470.2 | 474.2 | 468.4 | -0.08% | 3573 | 170,304 | 80,306,088 |
| 2024-01-30 | 464 | 470.6 | 475.8 | 464 | +1.38% | 6253 | 418,518 | 196,820,487 |
| 2024-01-29 | 460 | 464.2 | 468 | 460 | +0.78% | 4548 | 203,565 | 94,633,920 |
| 2024-01-26 | 461 | 460.6 | 464.8 | 457.8 | -0.22% | 3334 | 147,790 | 68,109,042 |
| 2024-01-25 | 463 | 461.6 | 466.8 | 460 | -0.13% | 3016 | 172,525 | 79,966,622 |
| 2024-01-24 | 464.4 | 462.2 | 464.8 | 456.4 | -0.17% | 5600 | 359,044 | 165,020,306 |
| 2024-01-23 | 471.8 | 463 | 473 | 461.4 | -1.70% | 4841 | 167,732 | 78,174,697 |
| 2024-01-22 | 466 | 471 | 471.8 | 464.6 | +1.25% | 4160 | 171,187 | 80,348,895 |
| 2024-01-19 | 468.4 | 465.2 | 469.8 | 463.2 | -0.68% | 4197 | 154,231 | 71,896,262 |
| 2024-01-18 | 471.8 | 468.4 | 479.2 | 467.6 | -1.43% | 6700 | 264,363 | 125,084,358 |
| 2024-01-17 | 479.6 | 475.2 | 485 | 471 | -0.71% | 8255 | 450,218 | 215,313,856 |
| 2024-01-16 | 465 | 478.6 | 480 | 459.6 | +2.92% | 11273 | 829,032 | 389,864,873 |
| 2024-01-15 | 462.8 | 465 | 472 | 458.6 | +0.87% | 5426 | 311,364 | 145,438,088 |
| 2024-01-12 | 469.6 | 461 | 469.6 | 461 | -1.24% | 5541 | 243,913 | 113,732,714 |
| 2024-01-11 | 459.4 | 466.8 | 469.4 | 453.6 | +2.01% | 8962 | 503,354 | 233,151,086 |
| 2024-01-10 | 458 | 457.6 | 462.2 | 452.4 | -0.04% | 8876 | 261,086 | 119,720,370 |
| 2024-01-09 | 457.4 | 457.8 | 457.8 | 451.6 | +0.53% | 4266 | 177,398 | 80,597,789 |
| 2024-01-08 | 451.6 | 455.4 | 458.4 | 450.6 | +1.07% | 5996 | 240,200 | 109,190,021 |
| 2024-01-05 | 447.4 | 450.6 | 451.8 | 447.4 | +0.54% | 2226 | 76,389 | 34,300,699 |
| 2024-01-04 | 450 | 448.2 | 450.6 | 445.2 | -0.13% | 3212 | 123,315 | 55,246,937 |
| 2024-01-03 | 441.4 | 448.8 | 449.8 | 440.6 | 0.00% | 3675 | 118,840 | 53,007,333 |