ГАЗ (Горьковский автомобильный завод)
GAZA
498 ₽ -0.99% ↓История котировок GAZA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 802.5 | 819.5 | 825 | 791 | +0.55% | 104 | 3,190 | 2,589,875 |
| 2023-12-28 | 809 | 815 | 828.5 | 802 | -0.79% | 70 | 1,170 | 953,175 |
| 2023-12-27 | 820.5 | 821.5 | 828.5 | 805.5 | -0.06% | 84 | 1,780 | 1,451,655 |
| 2023-12-26 | 821 | 822 | 844.5 | 818 | 0.00% | 85 | 2,140 | 1,768,305 |
| 2023-12-25 | 821.5 | 822 | 868 | 821.5 | +0.86% | 560 | 11,860 | 9,988,805 |
| 2023-12-22 | 798.5 | 815 | 830 | 776 | +2.13% | 164 | 3,830 | 3,107,610 |
| 2023-12-21 | 800.5 | 798 | 814 | 790.5 | -1.97% | 72 | 2,050 | 1,641,855 |
| 2023-12-20 | 818.5 | 814 | 829.5 | 814 | +0.62% | 41 | 820 | 672,185 |
| 2023-12-19 | 820 | 809 | 832 | 783 | -0.68% | 124 | 2,590 | 2,105,655 |
| 2023-12-18 | 772.5 | 814.5 | 818.5 | 750 | +5.78% | 273 | 6,000 | 4,768,120 |
| 2023-12-15 | 722 | 770 | 774.5 | 722 | +2.26% | 128 | 2,410 | 1,821,410 |
| 2023-12-14 | 740.5 | 753 | 756.5 | 735 | +2.17% | 55 | 930 | 693,730 |
| 2023-12-13 | 739 | 737 | 758.5 | 722 | -1.01% | 122 | 2,320 | 1,720,025 |
| 2023-12-12 | 730 | 744.5 | 760 | 715 | -0.40% | 156 | 2,670 | 1,960,540 |
| 2023-12-11 | 782.5 | 747.5 | 804 | 718 | -4.78% | 257 | 4,510 | 3,367,410 |
| 2023-12-08 | 763.5 | 785 | 810 | 760 | +3.97% | 221 | 4,790 | 3,790,845 |
| 2023-12-07 | 740 | 755 | 779.5 | 740 | +0.67% | 102 | 1,690 | 1,274,470 |
| 2023-12-06 | 773.5 | 750 | 784.5 | 742 | -1.70% | 123 | 2,020 | 1,535,465 |
| 2023-12-05 | 774 | 763 | 819.5 | 750 | -1.42% | 197 | 3,420 | 2,635,765 |
| 2023-12-04 | 776.5 | 774 | 837.5 | 774 | -2.21% | 220 | 4,660 | 3,698,300 |
| 2023-12-01 | 831 | 791.5 | 853 | 776 | -4.75% | 171 | 2,760 | 2,234,235 |
| 2023-11-30 | 816 | 831 | 884.5 | 790 | +1.53% | 332 | 5,770 | 4,841,505 |
| 2023-11-29 | 854 | 818.5 | 854 | 802.5 | -4.04% | 175 | 3,170 | 2,615,835 |
| 2023-11-28 | 820 | 853 | 854 | 796 | +2.90% | 90 | 1,350 | 1,126,945 |
| 2023-11-27 | 884.5 | 829 | 890.5 | 816.5 | -5.09% | 110 | 1,750 | 1,477,650 |
| 2023-11-24 | 891.5 | 873.5 | 891.5 | 860 | -1.96% | 96 | 1,650 | 1,447,870 |
| 2023-11-23 | 928 | 891 | 928 | 888 | -3.10% | 82 | 1,420 | 1,277,790 |
| 2023-11-22 | 917.5 | 919.5 | 938 | 917.5 | -0.43% | 62 | 1,160 | 1,075,515 |
| 2023-11-21 | 925.5 | 923.5 | 925.5 | 909 | +0.49% | 99 | 1,570 | 1,435,070 |
| 2023-11-20 | 910 | 919 | 948 | 908 | +1.16% | 253 | 5,180 | 4,803,370 |
| 2023-11-17 | 896.5 | 908.5 | 920 | 877.5 | +1.45% | 127 | 2,280 | 2,056,300 |
| 2023-11-16 | 862.5 | 895.5 | 915 | 862.5 | +3.83% | 231 | 4,750 | 4,252,105 |
| 2023-11-15 | 809 | 862.5 | 883.5 | 772.5 | +6.61% | 304 | 6,190 | 5,189,415 |
| 2023-11-14 | 907 | 809 | 907 | 756 | -11.44% | 727 | 15,020 | 12,340,370 |
| 2023-11-13 | 970 | 913.5 | 988 | 906 | -7.96% | 314 | 5,800 | 5,403,705 |
| 2023-11-10 | 1019.5 | 992.5 | 1039 | 895 | -3.08% | 486 | 9,730 | 9,566,540 |
| 2023-11-09 | 1027.5 | 1024 | 1028 | 1017.5 | +0.39% | 20 | 350 | 357,425 |
| 2023-11-08 | 1020.5 | 1020 | 1044.5 | 1015.5 | -0.05% | 86 | 1,590 | 1,630,740 |
| 2023-11-07 | 1032 | 1020.5 | 1032 | 1010.5 | -0.20% | 60 | 1,630 | 1,670,690 |
| 2023-11-06 | 1020 | 1022.5 | 1060 | 970 | -0.10% | 303 | 7,080 | 7,126,015 |
| 2023-11-03 | 1034 | 1023.5 | 1043.5 | 1013 | -0.15% | 64 | 1,240 | 1,275,455 |
| 2023-11-02 | 1035 | 1025 | 1095.5 | 1020.5 | +0.44% | 390 | 8,110 | 8,572,855 |
| 2023-11-01 | 995 | 1020.5 | 1035 | 995 | +1.85% | 108 | 1,730 | 1,747,160 |
| 2023-10-31 | 1044 | 1002 | 1044 | 990 | -3.93% | 245 | 6,140 | 6,166,100 |
| 2023-10-30 | 1048 | 1043 | 1065 | 1023.5 | -0.48% | 109 | 1,580 | 1,654,725 |
| 2023-10-27 | 1037.5 | 1048 | 1063.5 | 1021 | +0.48% | 130 | 2,330 | 2,421,880 |
| 2023-10-26 | 1075 | 1043 | 1087 | 1028 | -2.66% | 160 | 3,120 | 3,265,290 |
| 2023-10-25 | 1077 | 1071.5 | 1088 | 1055 | -0.33% | 85 | 1,560 | 1,669,605 |
| 2023-10-24 | 1065 | 1075 | 1104 | 1049.5 | +1.08% | 208 | 5,460 | 5,880,330 |
| 2023-10-23 | 1050 | 1063.5 | 1064.5 | 1040.5 | +0.81% | 54 | 1,230 | 1,292,980 |
| 2023-10-20 | 1045.5 | 1055 | 1072 | 1045.5 | -1.49% | 108 | 2,320 | 2,449,425 |
| 2023-10-19 | 1037.5 | 1071 | 1088 | 1036 | +3.08% | 321 | 6,000 | 6,384,640 |
| 2023-10-18 | 1061 | 1039 | 1061 | 1029 | -0.86% | 135 | 1,900 | 1,988,070 |
| 2023-10-17 | 1063 | 1048 | 1074 | 1034 | -0.52% | 199 | 2,760 | 2,907,405 |
| 2023-10-16 | 1024 | 1053.5 | 1078 | 1022 | +3.90% | 366 | 8,050 | 8,460,430 |
| 2023-10-13 | 1022.5 | 1014 | 1022.5 | 990 | +0.40% | 198 | 3,530 | 3,546,510 |
| 2023-10-12 | 1047 | 1010 | 1050 | 985 | -4.72% | 359 | 6,550 | 6,693,750 |
| 2023-10-11 | 1057 | 1060 | 1085 | 1035 | +1.44% | 348 | 6,210 | 6,547,705 |
| 2023-10-10 | 1071 | 1045 | 1071 | 970 | -2.84% | 369 | 7,680 | 8,012,285 |
| 2023-10-09 | 1100 | 1075.5 | 1104.5 | 1071 | -2.23% | 122 | 2,460 | 2,667,725 |
| 2023-10-06 | 1116.5 | 1100 | 1121.5 | 1094.5 | -1.26% | 83 | 1,620 | 1,788,560 |
| 2023-10-05 | 1110.5 | 1114 | 1130 | 1094.5 | +0.36% | 147 | 2,760 | 3,071,230 |
| 2023-10-04 | 1126 | 1110 | 1132.5 | 1100.5 | -1.42% | 146 | 2,240 | 2,497,940 |
| 2023-10-03 | 1152 | 1126 | 1152.5 | 1115 | -2.30% | 193 | 2,820 | 3,179,455 |
| 2023-10-02 | 1147 | 1152.5 | 1185 | 1139 | +0.66% | 201 | 4,870 | 5,648,160 |
| 2023-09-29 | 1144 | 1145 | 1170 | 1139 | +0.53% | 162 | 4,220 | 4,851,110 |
| 2023-09-28 | 1143 | 1139 | 1145 | 1121.5 | +1.33% | 78 | 1,720 | 1,957,190 |
| 2023-09-27 | 1129 | 1124 | 1143.5 | 1106.5 | -0.35% | 138 | 2,460 | 2,783,390 |
| 2023-09-26 | 1120 | 1128 | 1147.5 | 1095 | +0.89% | 87 | 1,250 | 1,394,395 |
| 2023-09-25 | 1097.5 | 1118 | 1146 | 1067 | +3.71% | 214 | 4,080 | 4,556,240 |
| 2023-09-22 | 1067 | 1078 | 1118 | 1045.5 | +0.28% | 263 | 4,040 | 4,332,890 |
| 2023-09-21 | 1187.5 | 1075 | 1270 | 1075 | -2.54% | 1316 | 31,490 | 37,334,330 |
| 2023-09-20 | 1096 | 1103 | 1133 | 1000 | -1.12% | 398 | 7,930 | 8,416,260 |
| 2023-09-19 | 1173.5 | 1115.5 | 1194.5 | 1092.5 | -4.70% | 290 | 4,550 | 5,148,790 |
| 2023-09-18 | 1188 | 1170.5 | 1240 | 1152 | -0.97% | 278 | 5,420 | 6,478,620 |
| 2023-09-15 | 1135 | 1182 | 1230.5 | 1095 | +6.10% | 449 | 9,530 | 11,190,680 |
| 2023-09-14 | 1207.5 | 1114 | 1216.5 | 1041.5 | -8.24% | 554 | 10,960 | 12,343,115 |
| 2023-09-13 | 1265 | 1214 | 1270 | 1186.5 | -2.02% | 300 | 6,020 | 7,355,775 |
| 2023-09-12 | 1249 | 1239 | 1280 | 1222.5 | +1.06% | 239 | 5,390 | 6,741,130 |
| 2023-09-11 | 1215.5 | 1226 | 1290 | 1170 | +0.91% | 826 | 21,890 | 27,206,660 |
| 2023-09-08 | 1237 | 1215 | 1250 | 1158 | -1.86% | 788 | 18,030 | 21,802,780 |
| 2023-09-07 | 1303 | 1238 | 1480 | 1095 | -4.95% | 2433 | 66,850 | 86,499,070 |
| 2023-09-06 | 1360 | 1302.5 | 1377.5 | 1301 | -4.16% | 688 | 14,030 | 18,565,365 |
| 2023-09-05 | 1325.5 | 1359 | 1440 | 1276.5 | +2.57% | 2546 | 54,840 | 75,047,370 |
| 2023-09-04 | 1293.5 | 1325 | 1375 | 1271.5 | +3.43% | 807 | 14,920 | 19,635,085 |
| 2023-09-01 | 1225 | 1281 | 1450.5 | 1212.5 | +4.61% | 2314 | 59,800 | 78,424,320 |
| 2023-08-31 | 1141.5 | 1224.5 | 1234.5 | 1141.5 | -2.20% | 685 | 13,760 | 16,507,900 |
| 2023-08-30 | 1230 | 1252 | 1297.5 | 1223.5 | +2.20% | 890 | 23,690 | 29,861,845 |
| 2023-08-29 | 1218.5 | 1225 | 1225 | 1201.5 | +2.08% | 206 | 4,460 | 5,413,615 |
| 2023-08-28 | 1206 | 1200 | 1230 | 1195 | -0.50% | 231 | 5,830 | 7,070,225 |
| 2023-08-25 | 1218.5 | 1206 | 1220 | 1178 | -0.99% | 208 | 3,750 | 4,514,135 |
| 2023-08-24 | 1170.5 | 1218 | 1224 | 1170.5 | 0.00% | 151 | 2,370 | 2,863,390 |
| 2023-08-23 | 1206.5 | 1218 | 1237 | 1180 | -0.41% | 253 | 5,170 | 6,245,530 |
| 2023-08-22 | 1254.5 | 1223 | 1254.5 | 1175 | +0.04% | 594 | 12,970 | 15,580,935 |
| 2023-08-21 | 1252.5 | 1222.5 | 1259.5 | 1212 | +0.20% | 565 | 13,380 | 16,488,325 |
| 2023-08-18 | 1210 | 1220 | 1248.5 | 1180.5 | +1.67% | 474 | 11,800 | 14,412,475 |
| 2023-08-17 | 1131 | 1200 | 1248 | 1131 | +6.19% | 529 | 10,570 | 12,612,790 |
| 2023-08-16 | 1220 | 1130 | 1225 | 1110 | -4.64% | 553 | 13,080 | 14,988,070 |
| 2023-08-15 | 1209.5 | 1185 | 1250 | 1145 | -1.33% | 543 | 10,170 | 12,064,710 |
| 2023-08-14 | 1300.5 | 1201 | 1300.5 | 1185 | -5.06% | 1466 | 30,450 | 37,757,350 |
| 2023-08-11 | 1200 | 1265 | 1374 | 1145 | +6.30% | 3031 | 62,680 | 79,262,145 |
| 2023-08-10 | 1083.5 | 1190 | 1210 | 1083.5 | +10.80% | 1319 | 31,470 | 36,291,240 |
| 2023-08-09 | 1049.5 | 1074 | 1088.5 | 1027 | +3.27% | 344 | 6,720 | 7,168,170 |
| 2023-08-08 | 1090 | 1040 | 1093.5 | 990 | -4.50% | 985 | 20,790 | 21,542,540 |
| 2023-08-07 | 1106 | 1089 | 1136.5 | 1055 | -2.68% | 457 | 9,120 | 10,103,410 |
| 2023-08-04 | 1150.5 | 1119 | 1180 | 1085 | -2.01% | 855 | 17,440 | 19,730,705 |
| 2023-08-03 | 1110.5 | 1142 | 1166 | 1110 | +2.79% | 581 | 13,760 | 15,698,145 |
| 2023-08-02 | 1033 | 1111 | 1143 | 1028 | +7.66% | 2233 | 56,230 | 61,982,850 |
| 2023-08-01 | 1038.5 | 1032 | 1047 | 1027 | -0.63% | 391 | 8,660 | 8,938,040 |
| 2023-07-31 | 1075 | 1038.5 | 1084.5 | 949 | -2.40% | 1047 | 25,020 | 25,823,255 |
| 2023-07-28 | 1031 | 1064 | 1190 | 1031 | +4.83% | 2536 | 61,880 | 67,393,115 |
| 2023-07-27 | 913.5 | 1015 | 1047 | 913.5 | +11.78% | 5252 | 138,950 | 137,560,890 |
| 2023-07-26 | 910 | 908 | 923 | 900 | 0.00% | 269 | 6,340 | 5,772,845 |
| 2023-07-25 | 904.5 | 908 | 910 | 900 | +1.11% | 195 | 3,390 | 3,071,235 |
| 2023-07-24 | 904 | 898 | 904.5 | 890 | +0.34% | 124 | 2,400 | 2,150,545 |
| 2023-07-21 | 900 | 895 | 902.5 | 890 | +1.02% | 166 | 3,030 | 2,711,275 |
| 2023-07-20 | 899.5 | 886 | 918.5 | 881.5 | -1.17% | 498 | 9,960 | 8,937,730 |
| 2023-07-19 | 893 | 896.5 | 899 | 878 | +0.39% | 317 | 6,030 | 5,352,890 |
| 2023-07-18 | 897 | 893 | 902.5 | 885.5 | -0.50% | 205 | 3,920 | 3,495,770 |
| 2023-07-17 | 900.5 | 897.5 | 902 | 891 | -0.66% | 120 | 2,290 | 2,058,075 |
| 2023-07-14 | 922.5 | 903.5 | 950 | 884 | -0.93% | 822 | 15,450 | 14,070,950 |
| 2023-07-13 | 884.5 | 912 | 957.5 | 884 | +3.17% | 459 | 10,110 | 9,304,295 |
| 2023-07-12 | 879 | 884 | 892.5 | 871.5 | +0.57% | 234 | 4,670 | 4,134,635 |
| 2023-07-11 | 878 | 879 | 884.5 | 877 | +0.34% | 84 | 1,740 | 1,533,895 |
| 2023-07-10 | 880 | 876 | 893 | 866 | -0.34% | 324 | 7,320 | 6,415,595 |
| 2023-07-07 | 882 | 879 | 899 | 869 | -0.62% | 289 | 5,740 | 5,059,470 |
| 2023-07-06 | 897 | 884.5 | 915 | 875 | +0.45% | 374 | 8,990 | 8,039,185 |
| 2023-07-05 | 906.5 | 880.5 | 906.5 | 871 | -1.62% | 175 | 2,720 | 2,411,210 |
| 2023-07-04 | 889.5 | 895 | 906 | 863 | +0.45% | 191 | 4,110 | 3,661,105 |
| 2023-07-03 | 908.5 | 891 | 908.5 | 887.5 | +0.11% | 57 | 910 | 815,370 |
| 2023-06-30 | 904.5 | 890 | 904.5 | 890 | -0.56% | 97 | 1,630 | 1,458,480 |
| 2023-06-29 | 882.5 | 895 | 923 | 880 | -1.10% | 139 | 2,250 | 2,032,170 |
| 2023-06-28 | 895.5 | 905 | 905 | 877.5 | +1.91% | 81 | 1,860 | 1,657,410 |
| 2023-06-27 | 874 | 888 | 899.5 | 863 | +1.20% | 150 | 3,300 | 2,894,940 |
| 2023-06-26 | 889.5 | 877.5 | 889.5 | 852 | -1.96% | 182 | 3,120 | 2,707,720 |
| 2023-06-23 | 898 | 895 | 930 | 861.5 | -0.56% | 375 | 6,580 | 5,896,820 |
| 2023-06-22 | 907 | 900 | 919.5 | 900 | -0.77% | 198 | 3,580 | 3,240,805 |
| 2023-06-21 | 913.5 | 907 | 935 | 902 | +0.78% | 400 | 9,010 | 8,244,275 |
| 2023-06-20 | 858.5 | 900 | 962 | 854.5 | +5.14% | 2078 | 44,790 | 41,250,550 |
| 2023-06-19 | 852 | 856 | 858.5 | 845 | +0.53% | 118 | 2,550 | 2,168,015 |
| 2023-06-16 | 852 | 851.5 | 858.5 | 842 | -0.06% | 172 | 2,980 | 2,531,525 |
| 2023-06-15 | 864 | 852 | 870 | 845 | -0.35% | 144 | 2,740 | 2,348,340 |
| 2023-06-14 | 859.5 | 855 | 873 | 843 | -1.27% | 209 | 4,230 | 3,643,290 |
| 2023-06-13 | 860 | 866 | 873.5 | 852.5 | -0.69% | 140 | 3,480 | 3,015,425 |
| 2023-06-09 | 878.5 | 872 | 897.5 | 853 | -0.63% | 231 | 3,550 | 3,084,020 |
| 2023-06-08 | 902 | 877.5 | 932.5 | 866 | +1.09% | 809 | 15,500 | 13,877,640 |
| 2023-06-07 | 865 | 868 | 914 | 838.5 | +0.58% | 1309 | 24,450 | 21,637,920 |
| 2023-06-06 | 851 | 863 | 867.5 | 777 | +2.13% | 548 | 9,860 | 8,055,405 |
| 2023-06-05 | 890 | 845 | 907.5 | 840.5 | -6.84% | 794 | 17,170 | 14,861,305 |
| 2023-06-02 | 940 | 907 | 941.5 | 880 | -1.25% | 420 | 7,810 | 7,102,860 |
| 2023-06-01 | 925 | 918.5 | 934 | 893.5 | -0.70% | 263 | 5,160 | 4,727,700 |
| 2023-05-31 | 973 | 925 | 973 | 861 | -4.64% | 1296 | 24,980 | 22,866,000 |
| 2023-05-30 | 950 | 970 | 1025 | 930 | +6.24% | 2887 | 65,930 | 63,877,735 |
| 2023-05-29 | 914 | 913 | 1060 | 897 | -0.05% | 3446 | 71,160 | 69,255,055 |
| 2023-05-26 | 913 | 913.5 | 1080 | 851 | +1.78% | 3679 | 78,780 | 75,070,085 |
| 2023-05-25 | 775.5 | 897.5 | 1080 | 770 | +16.56% | 12494 | 290,720 | 277,650,370 |
| 2023-05-24 | 804.5 | 770 | 812.5 | 741.5 | -5.41% | 1037 | 21,640 | 16,486,860 |
| 2023-05-23 | 708.5 | 814 | 913 | 702 | +16.29% | 7045 | 163,230 | 135,356,605 |
| 2023-05-22 | 687.5 | 700 | 770 | 687.5 | +1.82% | 599 | 15,940 | 11,531,685 |
| 2023-05-19 | 684 | 687.5 | 709 | 650 | +0.51% | 299 | 7,310 | 5,030,270 |
| 2023-05-18 | 692.5 | 684 | 702 | 675 | -1.23% | 169 | 3,080 | 2,105,925 |
| 2023-05-17 | 712 | 692.5 | 712 | 687.5 | -2.94% | 118 | 3,070 | 2,145,595 |
| 2023-05-16 | 727.5 | 713.5 | 783 | 688 | -1.52% | 1131 | 21,890 | 16,110,175 |
| 2023-05-15 | 660 | 724.5 | 775 | 660 | +10.19% | 2535 | 53,740 | 39,077,275 |
| 2023-05-12 | 647 | 657.5 | 657.5 | 617.5 | +0.38% | 124 | 2,240 | 1,434,325 |
| 2023-05-11 | 650 | 655 | 666.5 | 645 | +1.55% | 108 | 2,210 | 1,446,810 |
| 2023-05-10 | 653.5 | 645 | 667.5 | 637.5 | -0.31% | 95 | 1,690 | 1,091,565 |
| 2023-05-08 | 659.5 | 647 | 664 | 641 | +2.13% | 86 | 1,080 | 703,415 |
| 2023-05-05 | 640 | 633.5 | 659.5 | 623 | +0.56% | 142 | 2,630 | 1,687,860 |
| 2023-05-04 | 615 | 630 | 658 | 600 | +3.62% | 222 | 3,820 | 2,436,955 |
| 2023-05-03 | 623 | 608 | 636.5 | 591 | -2.80% | 124 | 2,460 | 1,504,695 |
| 2023-05-02 | 647 | 625.5 | 647 | 615 | -3.70% | 191 | 3,980 | 2,499,005 |
| 2023-04-28 | 663 | 649.5 | 672 | 645 | -2.91% | 130 | 2,040 | 1,336,655 |
| 2023-04-27 | 666.5 | 669 | 679.5 | 665 | +0.38% | 50 | 720 | 482,295 |
| 2023-04-26 | 675 | 666.5 | 675 | 666.5 | -0.52% | 52 | 780 | 522,425 |
| 2023-04-25 | 668.5 | 670 | 678 | 661.5 | +0.60% | 119 | 2,700 | 1,804,055 |
| 2023-04-24 | 680 | 666 | 699 | 651 | -3.20% | 362 | 7,830 | 5,260,735 |
| 2023-04-21 | 707 | 688 | 707 | 645 | -2.55% | 388 | 8,610 | 5,836,640 |
| 2023-04-20 | 719.5 | 706 | 719.5 | 701 | -0.77% | 108 | 2,920 | 2,070,690 |
| 2023-04-19 | 715.5 | 711.5 | 719.5 | 703.5 | -1.18% | 136 | 2,690 | 1,913,380 |
| 2023-04-18 | 729.5 | 720 | 730 | 707.5 | -0.28% | 242 | 6,000 | 4,307,615 |
| 2023-04-17 | 718 | 722 | 732 | 718 | +1.40% | 216 | 6,080 | 4,401,750 |
| 2023-04-14 | 702.5 | 712 | 725 | 702.5 | +1.28% | 228 | 4,260 | 3,039,165 |
| 2023-04-13 | 724 | 703 | 724 | 702.5 | -2.90% | 279 | 4,480 | 3,180,280 |
| 2023-04-12 | 755 | 724 | 755 | 707 | -2.23% | 621 | 11,980 | 8,702,930 |
| 2023-04-11 | 779.5 | 740.5 | 780 | 740 | -4.70% | 726 | 13,290 | 10,064,380 |
| 2023-04-10 | 739 | 777 | 826.5 | 729 | +5.14% | 1912 | 48,530 | 38,346,655 |
| 2023-04-07 | 752.5 | 739 | 760 | 730 | -0.27% | 316 | 6,450 | 4,791,550 |
| 2023-04-06 | 748.5 | 741 | 777 | 727.5 | -0.80% | 567 | 13,050 | 9,832,045 |
| 2023-04-05 | 734 | 747 | 792 | 683 | +3.25% | 1548 | 36,240 | 26,925,075 |
| 2023-04-04 | 763 | 723.5 | 793.5 | 700 | -3.53% | 1069 | 22,620 | 16,457,950 |
| 2023-04-03 | 645.5 | 750 | 809.5 | 645.5 | +14.85% | 4626 | 140,380 | 106,653,025 |
| 2023-03-31 | 621 | 653 | 689 | 621 | +3.65% | 1244 | 32,770 | 21,355,845 |
| 2023-03-30 | 551 | 630 | 677 | 539 | +14.65% | 1831 | 57,470 | 35,118,645 |
| 2023-03-29 | 543.5 | 549.5 | 555 | 537 | +1.20% | 139 | 3,470 | 1,903,730 |
| 2023-03-28 | 548 | 543 | 559.5 | 543 | -0.91% | 147 | 2,820 | 1,553,940 |
| 2023-03-27 | 536 | 548 | 560 | 533 | +2.24% | 198 | 3,470 | 1,903,325 |
| 2023-03-24 | 549.5 | 536 | 590 | 531.5 | -2.37% | 583 | 14,050 | 7,748,540 |
| 2023-03-23 | 490 | 549 | 590 | 469 | +14.49% | 2198 | 49,790 | 27,310,550 |
| 2023-03-22 | 468.5 | 479.5 | 490 | 462 | +2.35% | 91 | 1,800 | 852,235 |
| 2023-03-21 | 464 | 468.5 | 474.5 | 461.5 | -0.32% | 65 | 1,280 | 599,905 |
| 2023-03-20 | 475 | 470 | 478 | 453 | +4.21% | 288 | 7,040 | 3,300,010 |
| 2023-03-17 | 450.5 | 451 | 456 | 440 | -0.44% | 113 | 2,030 | 912,430 |
| 2023-03-16 | 460.5 | 453 | 461 | 448 | -1.63% | 53 | 750 | 339,330 |
| 2023-03-15 | 460 | 460.5 | 464 | 450.5 | 0.00% | 51 | 610 | 278,545 |
| 2023-03-14 | 460 | 460.5 | 469.5 | 450 | +0.11% | 70 | 1,170 | 537,550 |
| 2023-03-13 | 470.5 | 460 | 471.5 | 453 | 0.00% | 115 | 2,910 | 1,348,185 |
| 2023-03-10 | 452 | 460 | 514 | 448 | +1.66% | 457 | 11,220 | 5,430,495 |
| 2023-03-09 | 452.5 | 452.5 | 454.5 | 439 | -1.20% | 105 | 1,980 | 891,790 |
| 2023-03-07 | 481 | 458 | 482.5 | 436 | -3.38% | 186 | 3,540 | 1,621,350 |
| 2023-03-06 | 475 | 474 | 484 | 470 | +2.82% | 110 | 3,030 | 1,447,540 |
| 2023-03-03 | 460 | 461 | 475 | 455 | +1.21% | 107 | 1,840 | 854,485 |
| 2023-03-02 | 474 | 455.5 | 480.5 | 443.5 | -4.00% | 353 | 5,900 | 2,710,750 |
| 2023-03-01 | 426 | 474.5 | 520 | 416 | +11.91% | 1700 | 48,040 | 23,017,820 |
| 2023-02-28 | 408.5 | 424 | 426.5 | 407 | +3.04% | 120 | 2,230 | 930,515 |
| 2023-02-27 | 405 | 411.5 | 459 | 401 | +1.23% | 615 | 13,860 | 5,927,390 |
| 2023-02-24 | 413 | 406.5 | 424 | 406.5 | -0.12% | 35 | 610 | 252,235 |
| 2023-02-22 | 418 | 407 | 418 | 407 | -0.12% | 25 | 430 | 176,490 |
| 2023-02-21 | 386.5 | 407.5 | 419 | 380 | +2.26% | 113 | 2,050 | 823,220 |
| 2023-02-20 | 399.5 | 398.5 | 399.5 | 384 | -0.38% | 55 | 1,030 | 401,775 |
| 2023-02-17 | 401 | 400 | 404.5 | 400 | -0.74% | 17 | 310 | 124,600 |
| 2023-02-16 | 406.5 | 403 | 409 | 397.5 | -0.74% | 30 | 570 | 230,825 |
| 2023-02-15 | 415 | 406 | 417 | 393.5 | -1.69% | 88 | 1,440 | 583,785 |
| 2023-02-14 | 445.5 | 413 | 445.5 | 401 | -7.40% | 218 | 4,000 | 1,703,075 |
| 2023-02-13 | 426 | 446 | 460 | 426 | +4.57% | 169 | 3,120 | 1,399,260 |
| 2023-02-10 | 431.5 | 426.5 | 445 | 426 | -0.81% | 88 | 2,060 | 895,835 |
| 2023-02-09 | 435 | 430 | 473 | 420 | -1.15% | 213 | 4,600 | 2,017,645 |
| 2023-02-08 | 423.5 | 435 | 462 | 415.5 | +4.44% | 407 | 8,650 | 3,807,495 |
| 2023-02-07 | 409 | 416.5 | 437 | 406.5 | +2.46% | 248 | 4,900 | 2,055,625 |
| 2023-02-06 | 409.5 | 406.5 | 418.5 | 404.5 | -0.73% | 74 | 1,280 | 525,890 |
| 2023-02-03 | 433.5 | 409.5 | 433.5 | 407 | -5.10% | 121 | 2,520 | 1,044,835 |
| 2023-02-02 | 418 | 431.5 | 457 | 411.5 | +2.62% | 418 | 9,880 | 4,269,505 |
| 2023-02-01 | 411 | 420.5 | 447 | 399 | +4.21% | 342 | 7,770 | 3,338,965 |
| 2023-01-31 | 378 | 403.5 | 437 | 377 | +7.03% | 590 | 14,800 | 6,064,325 |
| 2023-01-30 | 380.5 | 377 | 385 | 373 | -0.13% | 30 | 550 | 208,530 |
| 2023-01-27 | 376.5 | 377.5 | 380 | 369.5 | -0.13% | 36 | 690 | 258,560 |
| 2023-01-26 | 377.5 | 378 | 378 | 376 | +1.20% | 8 | 90 | 33,950 |
| 2023-01-25 | 376.5 | 373.5 | 379.5 | 370 | -1.32% | 16 | 300 | 112,445 |
| 2023-01-24 | 377 | 378.5 | 378.5 | 374 | +1.07% | 10 | 120 | 45,170 |
| 2023-01-23 | 371 | 374.5 | 378.5 | 363.5 | +0.27% | 23 | 410 | 152,185 |
| 2023-01-20 | 379.5 | 373.5 | 381.5 | 373 | -1.06% | 37 | 650 | 244,755 |
| 2023-01-19 | 375.5 | 377.5 | 390 | 375 | +0.67% | 77 | 1,890 | 721,270 |
| 2023-01-18 | 378.5 | 375 | 378.5 | 372 | +0.94% | 22 | 470 | 176,230 |
| 2023-01-17 | 379 | 371.5 | 384 | 369 | +0.54% | 87 | 1,980 | 744,435 |
| 2023-01-16 | 378.5 | 369.5 | 379.5 | 367 | -1.99% | 67 | 1,580 | 591,565 |
| 2023-01-13 | 377 | 377 | 378 | 367.5 | +2.86% | 24 | 350 | 130,915 |
| 2023-01-12 | 374.5 | 366.5 | 378 | 366.5 | -1.61% | 41 | 820 | 305,785 |
| 2023-01-11 | 369 | 372.5 | 379.5 | 369 | +1.09% | 70 | 1,800 | 674,040 |
| 2023-01-10 | 363.5 | 368.5 | 369 | 361 | 0.00% | 15 | 200 | 73,195 |
| 2023-01-09 | 368 | 368.5 | 375 | 359 | +0.14% | 57 | 980 | 361,435 |
| 2023-01-06 | 370 | 368 | 372 | 360.5 | +1.66% | 40 | 800 | 294,015 |
| 2023-01-05 | 371.5 | 362 | 371.5 | 360.5 | 0.00% | 26 | 390 | 142,700 |
| 2023-01-04 | 365.5 | 362 | 371 | 345 | -1.23% | 60 | 1,090 | 398,155 |
| 2023-01-03 | 366 | 366.5 | 366.5 | 365.5 | 0.00% | 4 | 70 | 25,600 |