Норильский никель
GMKN
127.02 ₽ -0.72% ↓История котировок GMKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 114.54 | 115.5 | 115.8 | 114.36 | +1.49% | 33931 | 16,450,590 | 1,896,020,847 |
| 2024-12-28 | 111.48 | 113.8 | 114.4 | 111.1 | +2.49% | 36333 | 24,511,230 | 2,772,877,099 |
| 2024-12-27 | 109.92 | 111.04 | 111.66 | 109.26 | +1.26% | 32129 | 21,210,260 | 2,341,732,637 |
| 2024-12-26 | 108.48 | 109.66 | 111.1 | 106.54 | +1.54% | 80925 | 48,210,720 | 5,262,814,450 |
| 2024-12-25 | 104.7 | 108 | 108.72 | 103.54 | +2.90% | 57421 | 42,665,540 | 4,519,877,920 |
| 2024-12-24 | 105 | 104.96 | 106.9 | 103.78 | -0.04% | 72321 | 37,285,330 | 3,916,144,968 |
| 2024-12-23 | 107 | 105 | 108.4 | 104 | -0.08% | 93935 | 53,047,870 | 5,627,761,877 |
| 2024-12-20 | 95.7 | 105.08 | 105.96 | 95.7 | +9.80% | 91702 | 53,274,670 | 5,405,833,808 |
| 2024-12-19 | 95.9 | 95.7 | 99.16 | 95 | +0.04% | 70623 | 45,552,700 | 4,414,282,146 |
| 2024-12-18 | 95.38 | 95.66 | 95.86 | 93.04 | +0.72% | 56809 | 25,839,530 | 2,438,162,157 |
| 2024-12-17 | 96.04 | 94.98 | 96.7 | 94.8 | -0.96% | 45545 | 22,758,560 | 2,177,992,477 |
| 2024-12-16 | 98.2 | 95.9 | 99.1 | 95.3 | -4.00% | 68953 | 32,093,630 | 3,114,208,219 |
| 2024-12-13 | 100.28 | 99.9 | 102.2 | 99.68 | -0.40% | 41733 | 20,063,730 | 2,023,944,265 |
| 2024-12-12 | 104.36 | 100.3 | 104.54 | 100.1 | -3.65% | 64037 | 23,815,140 | 2,431,375,413 |
| 2024-12-11 | 103.6 | 104.1 | 104.84 | 101.5 | +0.48% | 47793 | 23,604,160 | 2,435,412,472 |
| 2024-12-10 | 106.9 | 103.6 | 106.9 | 103.5 | -3.05% | 49535 | 23,476,000 | 2,466,784,175 |
| 2024-12-09 | 108.5 | 106.86 | 109 | 106.38 | -0.87% | 51692 | 21,160,630 | 2,270,799,846 |
| 2024-12-06 | 108.16 | 107.8 | 109.84 | 106.72 | -0.33% | 45603 | 24,489,420 | 2,646,625,784 |
| 2024-12-05 | 104.6 | 108.16 | 108.7 | 102.8 | +3.80% | 55754 | 33,511,420 | 3,547,746,694 |
| 2024-12-04 | 110.88 | 104.2 | 110.88 | 104.1 | -5.62% | 58016 | 30,705,620 | 3,306,434,798 |
| 2024-12-03 | 113.96 | 110.4 | 114.34 | 109.3 | -3.24% | 37084 | 22,921,070 | 2,553,799,801 |
| 2024-12-02 | 113.16 | 114.1 | 114.9 | 112.72 | +1.01% | 37152 | 17,187,230 | 1,956,103,824 |
| 2024-11-29 | 110.62 | 112.96 | 114 | 109.68 | +2.62% | 48572 | 23,186,570 | 2,612,668,360 |
| 2024-11-28 | 111.42 | 110.08 | 112.24 | 108.08 | -0.79% | 67993 | 33,233,240 | 3,661,128,396 |
| 2024-11-27 | 104.4 | 110.96 | 111.4 | 102.74 | +6.61% | 80430 | 45,817,670 | 4,919,621,262 |
| 2024-11-26 | 103.6 | 104.08 | 106.5 | 101.86 | +0.13% | 47519 | 26,895,910 | 2,798,987,737 |
| 2024-11-25 | 108.5 | 103.94 | 108.8 | 103.1 | -4.22% | 43425 | 22,360,820 | 2,361,198,861 |
| 2024-11-22 | 109.48 | 108.52 | 109.96 | 106.76 | -0.73% | 37946 | 24,628,480 | 2,671,360,916 |
| 2024-11-21 | 108.3 | 109.32 | 109.78 | 106.6 | +0.96% | 41442 | 29,964,420 | 3,235,070,427 |
| 2024-11-20 | 111.2 | 108.28 | 112 | 106 | -2.45% | 53209 | 29,177,360 | 3,203,145,073 |
| 2024-11-19 | 114.64 | 111 | 116.1 | 109.52 | -3.02% | 56805 | 39,994,590 | 4,521,887,675 |
| 2024-11-18 | 112.2 | 114.46 | 115.8 | 111.7 | -0.61% | 42978 | 35,026,610 | 4,002,219,989 |
| 2024-11-15 | 111.52 | 115.16 | 115.5 | 111.28 | +3.12% | 37613 | 19,906,940 | 2,258,006,765 |
| 2024-11-14 | 112.98 | 111.68 | 114.6 | 110.56 | -1.15% | 37674 | 22,584,130 | 2,548,082,702 |
| 2024-11-13 | 113.22 | 112.98 | 115.8 | 112.7 | -0.46% | 52327 | 38,609,690 | 4,424,608,007 |
| 2024-11-12 | 112.38 | 113.5 | 114.84 | 111.12 | +0.76% | 40973 | 27,300,060 | 3,074,838,334 |
| 2024-11-11 | 112.38 | 112.64 | 113.26 | 110.64 | +0.95% | 48409 | 28,602,310 | 3,210,383,967 |
| 2024-11-08 | 109.02 | 111.58 | 112.4 | 108.08 | +1.97% | 68952 | 41,605,700 | 4,568,468,465 |
| 2024-11-07 | 105.78 | 109.42 | 110.48 | 104.66 | +3.32% | 52589 | 38,567,780 | 4,133,201,297 |
| 2024-11-06 | 105.5 | 105.9 | 108.48 | 105.1 | +1.63% | 53262 | 36,581,760 | 3,915,703,218 |
| 2024-11-05 | 100.8 | 104.2 | 105 | 100.28 | +3.37% | 62291 | 21,128,940 | 2,171,444,968 |
| 2024-11-02 | 99 | 100.8 | 100.88 | 98.32 | +1.65% | 16199 | 7,061,470 | 705,462,114 |
| 2024-11-01 | 99.4 | 99.16 | 100 | 97.22 | +0.16% | 36037 | 18,711,470 | 1,842,437,290 |
| 2024-10-31 | 97.06 | 99 | 99.46 | 96.76 | +1.50% | 42500 | 20,639,200 | 2,030,794,942 |
| 2024-10-30 | 100 | 97.54 | 100.42 | 97.04 | -2.21% | 38762 | 19,603,210 | 1,939,853,897 |
| 2024-10-29 | 96.1 | 99.74 | 100.7 | 95.08 | +3.79% | 56612 | 28,831,080 | 2,822,490,501 |
| 2024-10-28 | 100.5 | 96.1 | 101.6 | 94.22 | -5.17% | 93007 | 46,073,070 | 4,513,997,713 |
| 2024-10-25 | 105.2 | 101.34 | 106.28 | 100.5 | -3.60% | 52252 | 28,885,680 | 2,985,402,476 |
| 2024-10-24 | 104.08 | 105.12 | 105.7 | 103.26 | +0.92% | 43343 | 16,360,910 | 1,714,259,936 |
| 2024-10-23 | 105.5 | 104.16 | 107.44 | 103.68 | -1.57% | 48573 | 22,799,730 | 2,415,240,403 |
| 2024-10-22 | 106.4 | 105.82 | 107.9 | 105.52 | -0.30% | 53175 | 25,320,210 | 2,693,602,522 |
| 2024-10-21 | 104.4 | 106.14 | 107.58 | 104.1 | +1.80% | 55117 | 22,161,340 | 2,344,438,747 |
| 2024-10-18 | 104.1 | 104.26 | 105.8 | 102.74 | +0.06% | 42935 | 29,980,090 | 3,129,334,516 |
| 2024-10-17 | 106.7 | 104.2 | 107.24 | 103.54 | -2.45% | 47597 | 26,579,390 | 2,797,455,155 |
| 2024-10-16 | 108.44 | 106.82 | 109.98 | 105.82 | -1.55% | 76556 | 40,731,890 | 4,375,232,152 |
| 2024-10-15 | 105.5 | 108.5 | 108.78 | 104.5 | +2.84% | 83193 | 33,499,330 | 3,602,810,519 |
| 2024-10-14 | 101.56 | 105.5 | 105.74 | 100.3 | +3.88% | 56003 | 34,081,820 | 3,514,637,508 |
| 2024-10-11 | 103.5 | 101.56 | 103.86 | 101.5 | -1.86% | 40858 | 16,185,450 | 1,657,945,585 |
| 2024-10-10 | 103.84 | 103.48 | 104.46 | 103.16 | -0.33% | 36266 | 14,764,430 | 1,531,605,831 |
| 2024-10-09 | 106.36 | 103.82 | 106.82 | 103.36 | -2.42% | 37273 | 19,387,680 | 2,029,108,693 |
| 2024-10-08 | 105.88 | 106.4 | 107 | 104.9 | +0.17% | 27856 | 10,445,690 | 1,104,754,695 |
| 2024-10-07 | 107 | 106.22 | 107.38 | 104.62 | -0.69% | 60440 | 19,627,980 | 2,075,042,943 |
| 2024-10-04 | 106.8 | 106.96 | 108 | 106.5 | +0.47% | 25247 | 11,583,130 | 1,242,619,072 |
| 2024-10-03 | 107.84 | 106.46 | 107.98 | 105 | -1.28% | 49971 | 30,183,310 | 3,208,305,515 |
| 2024-10-02 | 110.64 | 107.84 | 111.5 | 107.62 | -2.50% | 54729 | 23,646,560 | 2,590,994,022 |
| 2024-10-01 | 112.76 | 110.6 | 113.96 | 109.92 | -2.16% | 58998 | 30,705,600 | 3,412,350,738 |
| 2024-09-30 | 115.8 | 113.04 | 117.66 | 113.04 | -2.05% | 45531 | 19,369,170 | 2,231,737,877 |
| 2024-09-27 | 115.68 | 115.4 | 116.46 | 112.68 | -0.07% | 51892 | 34,610,030 | 3,945,880,625 |
| 2024-09-26 | 114 | 115.48 | 116.82 | 113.34 | +1.28% | 43976 | 24,466,590 | 2,827,288,149 |
| 2024-09-25 | 115.86 | 114.02 | 118.2 | 112.54 | -1.04% | 62083 | 38,585,390 | 4,471,748,067 |
| 2024-09-24 | 111 | 115.22 | 116 | 110.06 | +4.42% | 58920 | 31,469,730 | 3,560,772,695 |
| 2024-09-23 | 110.3 | 110.34 | 110.76 | 108.6 | +0.84% | 37757 | 15,336,740 | 1,683,171,667 |
| 2024-09-20 | 111.22 | 109.42 | 112.94 | 109.06 | -1.60% | 41736 | 21,763,930 | 2,416,906,210 |
| 2024-09-19 | 106.32 | 111.2 | 111.42 | 105.72 | +4.69% | 60400 | 26,038,020 | 2,845,502,892 |
| 2024-09-18 | 106.76 | 106.22 | 107.96 | 106.1 | -0.56% | 37014 | 13,642,520 | 1,461,488,085 |
| 2024-09-17 | 106.58 | 106.82 | 107 | 104.78 | +0.36% | 23349 | 9,348,380 | 991,160,730 |
| 2024-09-16 | 102.82 | 106.44 | 106.46 | 102.76 | +3.72% | 41706 | 11,682,170 | 1,224,125,145 |
| 2024-09-13 | 101.28 | 102.62 | 102.88 | 99 | +1.10% | 45676 | 20,049,430 | 2,021,633,114 |
| 2024-09-12 | 103.8 | 101.5 | 104.18 | 100.26 | -2.03% | 31912 | 13,896,150 | 1,410,866,372 |
| 2024-09-11 | 105.96 | 103.6 | 106.38 | 103.06 | -2.23% | 25685 | 11,498,620 | 1,202,386,139 |
| 2024-09-10 | 108.5 | 105.96 | 108.88 | 104.9 | -1.98% | 25661 | 8,895,020 | 950,249,914 |
| 2024-09-09 | 107.28 | 108.1 | 108.9 | 105.86 | +0.99% | 31260 | 13,453,150 | 1,447,985,988 |
| 2024-09-06 | 104.86 | 107.04 | 107.16 | 104.5 | +2.06% | 21144 | 7,663,410 | 810,559,734 |
| 2024-09-05 | 107.24 | 104.88 | 107.28 | 104.06 | -1.72% | 25464 | 12,165,030 | 1,288,960,803 |
| 2024-09-04 | 104.5 | 106.72 | 107 | 103.1 | +2.60% | 34219 | 13,677,770 | 1,435,085,617 |
| 2024-09-03 | 103.18 | 104.02 | 107.5 | 102.24 | +0.87% | 40191 | 18,487,270 | 1,938,078,168 |
| 2024-09-02 | 108 | 103.12 | 109.86 | 102.12 | -5.03% | 48928 | 18,182,150 | 1,907,003,403 |
| 2024-08-30 | 112.04 | 108.58 | 112.06 | 104.62 | -2.48% | 54497 | 22,684,910 | 2,438,611,776 |
| 2024-08-29 | 112.1 | 111.34 | 113.2 | 108.7 | -0.68% | 34526 | 14,500,390 | 1,601,317,552 |
| 2024-08-28 | 112.82 | 112.1 | 113.34 | 110.04 | -0.71% | 34041 | 16,375,610 | 1,829,314,753 |
| 2024-08-27 | 118.44 | 112.9 | 118.44 | 111.56 | -4.68% | 38874 | 20,180,700 | 2,299,515,539 |
| 2024-08-26 | 114.26 | 118.44 | 118.48 | 114.24 | +4.78% | 32628 | 13,888,710 | 1,613,588,252 |
| 2024-08-23 | 118.74 | 113.04 | 119.06 | 109.7 | -4.93% | 65783 | 32,476,810 | 3,713,132,505 |
| 2024-08-22 | 121.38 | 118.9 | 122.28 | 117 | -2.09% | 32857 | 12,536,220 | 1,503,625,341 |
| 2024-08-21 | 124 | 121.44 | 124.9 | 120.56 | -2.21% | 32590 | 13,780,990 | 1,681,460,932 |
| 2024-08-20 | 125.96 | 124.18 | 126.2 | 124.02 | -1.44% | 17375 | 5,617,010 | 701,213,818 |
| 2024-08-19 | 126 | 126 | 127.32 | 124 | +0.10% | 24454 | 8,437,770 | 1,061,076,812 |
| 2024-08-16 | 125.02 | 125.88 | 127.8 | 124.22 | +0.70% | 14333 | 5,138,590 | 647,091,270 |
| 2024-08-15 | 125.72 | 125 | 126.2 | 124.66 | -0.60% | 11679 | 3,062,090 | 383,808,943 |
| 2024-08-14 | 127.84 | 125.76 | 128.42 | 125.38 | -1.61% | 20828 | 7,540,300 | 954,319,630 |
| 2024-08-13 | 125.3 | 127.82 | 129.54 | 125.1 | +1.69% | 28502 | 11,204,340 | 1,432,715,193 |
| 2024-08-12 | 123 | 125.7 | 126.08 | 122.62 | +1.81% | 17872 | 6,213,060 | 771,154,154 |
| 2024-08-09 | 122.88 | 123.46 | 124.44 | 122.5 | +0.47% | 13286 | 3,485,140 | 430,465,942 |
| 2024-08-08 | 124.9 | 122.88 | 125.52 | 122.64 | -1.38% | 20147 | 5,874,700 | 728,245,236 |
| 2024-08-07 | 125.28 | 124.6 | 125.88 | 122.4 | -0.22% | 27513 | 10,413,560 | 1,287,719,654 |
| 2024-08-06 | 124.22 | 124.88 | 125.78 | 124.22 | +0.77% | 13910 | 4,586,030 | 573,514,263 |
| 2024-08-05 | 126 | 123.92 | 126.62 | 122.92 | -3.19% | 29476 | 10,357,170 | 1,290,121,148 |
| 2024-08-02 | 128.6 | 128 | 128.86 | 127.28 | -0.50% | 12431 | 3,475,450 | 444,803,016 |
| 2024-08-01 | 130.22 | 128.64 | 130.56 | 128.12 | -1.17% | 12685 | 3,661,320 | 473,456,647 |
| 2024-07-31 | 128.18 | 130.16 | 130.72 | 127 | +1.75% | 19896 | 6,106,570 | 788,193,647 |
| 2024-07-30 | 125.26 | 127.92 | 128 | 124 | +2.17% | 33610 | 8,866,400 | 1,120,459,444 |
| 2024-07-29 | 126.08 | 125.2 | 127.98 | 124.5 | -1.00% | 22698 | 7,246,500 | 910,404,954 |
| 2024-07-26 | 129.5 | 126.46 | 131.58 | 124.76 | -2.39% | 36365 | 14,251,010 | 1,817,801,826 |
| 2024-07-25 | 130.46 | 129.56 | 131.1 | 129.28 | -0.99% | 14193 | 4,500,390 | 585,468,098 |
| 2024-07-24 | 129 | 130.86 | 131.92 | 127.9 | +2.17% | 39443 | 10,355,280 | 1,352,292,274 |
| 2024-07-23 | 130 | 128.08 | 130.34 | 127.62 | -1.39% | 15167 | 5,417,480 | 697,999,452 |
| 2024-07-22 | 129 | 129.88 | 130.46 | 128.36 | +1.07% | 18871 | 6,304,550 | 816,919,562 |
| 2024-07-19 | 128.94 | 128.5 | 129.5 | 127.2 | +0.16% | 26159 | 12,152,820 | 1,558,959,816 |
| 2024-07-18 | 125.36 | 128.3 | 129.36 | 124.42 | +2.43% | 21711 | 9,013,780 | 1,142,683,152 |
| 2024-07-17 | 126.6 | 125.26 | 127.44 | 124.24 | -0.67% | 22934 | 8,788,200 | 1,103,927,824 |
| 2024-07-16 | 123.34 | 126.1 | 127.08 | 122.6 | +2.72% | 25540 | 10,423,730 | 1,300,869,822 |
| 2024-07-15 | 125.22 | 122.76 | 125.84 | 122.24 | -2.00% | 24416 | 7,308,020 | 906,990,431 |
| 2024-07-12 | 125.74 | 125.26 | 126.46 | 123.64 | -0.67% | 32598 | 14,387,230 | 1,798,059,686 |
| 2024-07-11 | 124.68 | 126.1 | 126.88 | 124.58 | +1.45% | 36173 | 13,802,910 | 1,736,051,383 |
| 2024-07-10 | 129.7 | 124.3 | 129.7 | 124.02 | -3.75% | 46844 | 15,489,150 | 1,957,565,683 |
| 2024-07-09 | 132.52 | 129.14 | 133.08 | 128.52 | -2.55% | 26288 | 7,917,220 | 1,034,806,274 |
| 2024-07-08 | 134.34 | 132.52 | 135 | 132.16 | -1.35% | 21099 | 8,092,480 | 1,079,864,469 |
| 2024-07-05 | 130.5 | 134.34 | 134.46 | 129.6 | +3.04% | 23561 | 9,428,990 | 1,243,417,783 |
| 2024-07-04 | 132.98 | 130.38 | 133.54 | 129.9 | -1.72% | 20667 | 8,414,170 | 1,106,964,283 |
| 2024-07-03 | 134.98 | 132.66 | 135.52 | 132.22 | -1.28% | 40773 | 12,081,330 | 1,621,014,775 |
| 2024-07-02 | 132.5 | 134.38 | 135.28 | 131.3 | +1.42% | 28441 | 12,622,780 | 1,685,896,590 |
| 2024-07-01 | 130 | 132.5 | 132.66 | 128.84 | +1.99% | 23995 | 10,159,430 | 1,324,603,243 |
| 2024-06-28 | 129.04 | 129.92 | 130.44 | 129 | +0.46% | 13999 | 3,937,260 | 511,845,156 |
| 2024-06-27 | 130.82 | 129.32 | 131.26 | 129 | -1.13% | 24832 | 8,164,620 | 1,059,451,364 |
| 2024-06-26 | 131.54 | 130.8 | 132.42 | 130.4 | -0.29% | 19930 | 7,654,700 | 1,003,974,016 |
| 2024-06-25 | 130.24 | 131.18 | 131.82 | 128.2 | +0.72% | 39661 | 14,615,210 | 1,895,327,122 |
| 2024-06-24 | 134 | 130.24 | 134.7 | 130.2 | -2.81% | 23794 | 6,876,280 | 910,561,128 |
| 2024-06-21 | 136.6 | 134 | 138.88 | 133.7 | -1.70% | 22648 | 9,661,210 | 1,309,966,894 |
| 2024-06-20 | 134.04 | 136.32 | 136.66 | 130.4 | +1.73% | 72022 | 37,105,090 | 4,975,220,690 |
| 2024-06-19 | 135.92 | 134 | 136.26 | 130.6 | -1.66% | 35521 | 13,025,050 | 1,742,486,394 |
| 2024-06-18 | 138.62 | 136.26 | 139.6 | 135.76 | -1.65% | 19447 | 7,221,330 | 995,324,091 |
| 2024-06-17 | 140.7 | 138.54 | 140.86 | 138.52 | -1.25% | 17357 | 4,875,850 | 681,289,192 |
| 2024-06-14 | 139.5 | 140.3 | 141.6 | 138.3 | +0.80% | 15407 | 5,618,010 | 787,292,416 |
| 2024-06-13 | 135.48 | 139.18 | 140.18 | 132.62 | +0.23% | 26315 | 9,501,670 | 1,307,225,246 |
| 2024-06-11 | 138.66 | 138.86 | 140.54 | 136.94 | -0.20% | 30045 | 13,275,380 | 1,840,954,198 |
| 2024-06-10 | 143.42 | 139.14 | 143.96 | 138.12 | -2.89% | 24190 | 7,008,820 | 989,811,643 |
| 2024-06-07 | 141.84 | 143.28 | 145.36 | 140.6 | +1.04% | 27736 | 10,190,370 | 1,456,664,541 |
| 2024-06-06 | 139.26 | 141.8 | 141.8 | 138.72 | +1.84% | 16889 | 6,697,570 | 941,945,193 |
| 2024-06-05 | 141.36 | 139.24 | 141.76 | 138.1 | -1.11% | 24216 | 8,079,360 | 1,130,624,430 |
| 2024-06-04 | 138.54 | 140.8 | 143.02 | 136.4 | +1.65% | 40693 | 14,225,020 | 2,010,621,812 |
| 2024-06-03 | 140.9 | 138.52 | 142.64 | 133.76 | -1.04% | 48632 | 18,412,190 | 2,544,136,726 |
| 2024-05-31 | 146.4 | 139.98 | 147.94 | 138.14 | -4.45% | 42726 | 16,224,310 | 2,343,565,902 |
| 2024-05-30 | 152.3 | 146.5 | 153 | 145.32 | -3.62% | 35918 | 10,653,000 | 1,585,650,763 |
| 2024-05-29 | 149.6 | 152 | 153.04 | 149.26 | +1.59% | 19238 | 7,013,290 | 1,059,639,015 |
| 2024-05-28 | 149.82 | 149.62 | 152.1 | 148.82 | -0.12% | 25675 | 11,347,550 | 1,703,236,218 |
| 2024-05-27 | 153.04 | 149.8 | 153.88 | 148.62 | -2.12% | 30256 | 14,149,960 | 2,142,230,347 |
| 2024-05-24 | 154.06 | 153.04 | 157.7 | 151.5 | -0.66% | 60865 | 25,458,600 | 3,916,326,106 |
| 2024-05-23 | 149.96 | 154.06 | 155.76 | 146.7 | +2.71% | 111821 | 45,476,250 | 6,900,298,559 |
| 2024-05-22 | 149 | 150 | 153 | 148 | +0.73% | 44924 | 17,931,440 | 2,690,574,920 |
| 2024-05-21 | 151.6 | 148.92 | 153.38 | 148.12 | -1.95% | 59740 | 23,763,240 | 3,575,222,447 |
| 2024-05-20 | 157.5 | 151.88 | 159.44 | 151.52 | -2.83% | 42249 | 18,596,160 | 2,891,015,855 |
| 2024-05-17 | 152.9 | 156.3 | 157.3 | 152.6 | +2.42% | 53914 | 27,934,490 | 4,352,808,743 |
| 2024-05-16 | 152.74 | 152.6 | 153.78 | 152.22 | -0.05% | 25871 | 8,655,950 | 1,325,428,101 |
| 2024-05-15 | 152.6 | 152.68 | 152.98 | 151.04 | +0.13% | 22776 | 8,989,780 | 1,368,607,402 |
| 2024-05-14 | 152.06 | 152.48 | 152.66 | 151.82 | +0.29% | 18620 | 6,625,530 | 1,009,105,774 |
| 2024-05-13 | 152.78 | 152.04 | 152.9 | 151.58 | -0.48% | 21176 | 5,795,720 | 881,756,724 |
| 2024-05-10 | 153.96 | 152.78 | 154.64 | 152.46 | -0.68% | 17467 | 6,042,260 | 925,952,046 |
| 2024-05-08 | 154.44 | 153.82 | 154.7 | 153.5 | -0.40% | 16729 | 4,694,100 | 722,823,537 |
| 2024-05-07 | 155.8 | 154.44 | 156.46 | 153.7 | -0.87% | 18578 | 5,892,320 | 910,429,370 |
| 2024-05-06 | 154.4 | 155.8 | 156.8 | 153.1 | +0.91% | 28532 | 8,655,310 | 1,341,754,922 |
| 2024-05-03 | 154.34 | 154.4 | 155.38 | 153.4 | -0.05% | 14920 | 5,298,790 | 818,531,165 |
| 2024-05-02 | 153.9 | 154.48 | 156.88 | 153.68 | +0.38% | 15819 | 5,687,970 | 882,758,870 |
| 2024-04-30 | 155.2 | 153.9 | 155.26 | 153.12 | -0.81% | 11532 | 2,887,140 | 445,055,588 |
| 2024-04-29 | 156.22 | 155.16 | 156.9 | 153.9 | -0.56% | 15579 | 4,601,850 | 713,736,345 |
| 2024-04-27 | 156.9 | 156.04 | 157 | 155.8 | -0.32% | 10504 | 3,348,480 | 523,672,852 |
| 2024-04-26 | 157.56 | 156.54 | 157.86 | 155 | -0.62% | 17112 | 5,167,340 | 808,619,339 |
| 2024-04-25 | 155.5 | 157.52 | 158 | 155.28 | +1.09% | 19180 | 5,805,770 | 910,409,104 |
| 2024-04-24 | 156.5 | 155.82 | 157.84 | 155.14 | -0.49% | 23941 | 7,821,080 | 1,222,518,005 |
| 2024-04-23 | 159.4 | 156.58 | 159.74 | 156.4 | -1.71% | 30403 | 9,062,310 | 1,428,524,760 |
| 2024-04-22 | 158.4 | 159.3 | 160.88 | 157.64 | +0.40% | 28647 | 9,169,860 | 1,462,353,950 |
| 2024-04-19 | 158.62 | 158.66 | 160.4 | 158.4 | +0.03% | 20949 | 7,120,120 | 1,134,796,997 |
| 2024-04-18 | 159.42 | 158.62 | 160.76 | 157.44 | -0.50% | 19929 | 5,677,860 | 902,953,992 |
| 2024-04-17 | 158.4 | 159.42 | 160.38 | 158.4 | +0.31% | 26056 | 8,986,270 | 1,435,414,457 |
| 2024-04-16 | 162.04 | 158.92 | 162.3 | 158.24 | -2.11% | 46401 | 19,759,020 | 3,159,837,823 |
| 2024-04-15 | 164.8 | 162.34 | 164.98 | 160.42 | -1.49% | 58067 | 24,510,040 | 3,977,961,269 |
| 2024-04-12 | 162 | 164.8 | 167.48 | 161.64 | +2.06% | 70464 | 34,549,580 | 5,728,233,972 |
| 2024-04-11 | 163.56 | 161.48 | 164.6 | 160.3 | -1.11% | 41539 | 14,837,680 | 2,402,318,517 |
| 2024-04-10 | 164 | 163.3 | 165.8 | 161.1 | -0.43% | 82715 | 35,830,020 | 5,862,824,555 |
| 2024-04-09 | 152.62 | 164 | 164 | 152.54 | +7.22% | 122264 | 57,201,890 | 9,115,600,146 |
| 2024-04-08 | 152.5 | 152.96 | 156.38 | 152.12 | -98.98% | 76070 | 22,218,400 | 3,418,736,505 |
| 2024-04-01 | 15120 | 15054 | 15208 | 15048 | -0.37% | 10761 | 61,520 | 931,376,262 |
| 2024-03-29 | 15250 | 15110 | 15250 | 15100 | -0.64% | 13081 | 69,301 | 1,049,552,710 |
| 2024-03-28 | 15330 | 15208 | 15358 | 15120 | -0.60% | 17169 | 75,421 | 1,147,099,108 |
| 2024-03-27 | 15164 | 15300 | 15322 | 15124 | +1.08% | 21922 | 98,836 | 1,503,634,544 |
| 2024-03-26 | 15156 | 15136 | 15314 | 15016 | -0.01% | 17611 | 121,607 | 1,842,237,032 |
| 2024-03-25 | 14800 | 15138 | 15270 | 14688 | +2.30% | 30317 | 159,192 | 2,384,330,942 |
| 2024-03-22 | 14930 | 14798 | 14998 | 14762 | -0.88% | 25170 | 152,192 | 2,268,831,726 |
| 2024-03-21 | 14842 | 14930 | 15052 | 14684 | +0.85% | 26229 | 156,630 | 2,327,377,552 |
| 2024-03-20 | 14776 | 14804 | 14884 | 14516 | +0.19% | 29521 | 136,510 | 2,007,094,904 |
| 2024-03-19 | 14960 | 14776 | 15000 | 14708 | -1.26% | 20447 | 143,613 | 2,135,583,054 |
| 2024-03-18 | 15106 | 14964 | 15150 | 14950 | -0.70% | 17837 | 97,411 | 1,465,234,092 |
| 2024-03-15 | 15020 | 15070 | 15120 | 14986 | +0.35% | 10834 | 59,683 | 898,763,556 |
| 2024-03-14 | 15000 | 15018 | 15150 | 14902 | +0.13% | 18005 | 108,426 | 1,631,915,300 |
| 2024-03-13 | 15068 | 14998 | 15168 | 14950 | -0.20% | 16101 | 87,604 | 1,322,073,762 |
| 2024-03-12 | 15020 | 15028 | 15078 | 14860 | 0.00% | 16898 | 83,587 | 1,250,278,454 |
| 2024-03-11 | 15146 | 15028 | 15228 | 14974 | -0.46% | 23525 | 139,984 | 2,110,976,614 |
| 2024-03-07 | 15090 | 15098 | 15182 | 15026 | +0.09% | 14767 | 88,331 | 1,334,008,940 |
| 2024-03-06 | 14954 | 15084 | 15134 | 14864 | +0.92% | 23841 | 155,469 | 2,334,446,136 |
| 2024-03-05 | 15006 | 14946 | 15006 | 14832 | -0.41% | 17879 | 109,695 | 1,639,165,718 |
| 2024-03-04 | 14610 | 15008 | 15016 | 14610 | +2.78% | 29820 | 189,422 | 2,810,240,888 |
| 2024-03-01 | 14600 | 14602 | 14620 | 14486 | +0.23% | 13080 | 67,207 | 978,514,780 |
| 2024-02-29 | 14644 | 14568 | 14722 | 14554 | -0.23% | 14287 | 83,187 | 1,217,463,854 |
| 2024-02-28 | 14544 | 14602 | 14634 | 14482 | +0.61% | 14235 | 87,519 | 1,276,295,644 |
| 2024-02-27 | 14740 | 14514 | 14740 | 14480 | -1.56% | 15203 | 95,955 | 1,399,498,076 |
| 2024-02-26 | 14520 | 14744 | 14746 | 14466 | +2.59% | 20174 | 111,504 | 1,628,753,060 |
| 2024-02-22 | 14494 | 14372 | 14556 | 14330 | -0.46% | 19645 | 109,236 | 1,575,995,070 |
| 2024-02-21 | 14480 | 14438 | 14576 | 14328 | -0.29% | 29155 | 177,810 | 2,569,882,120 |
| 2024-02-20 | 14924 | 14480 | 14958 | 14428 | -2.98% | 39330 | 255,581 | 3,742,744,730 |
| 2024-02-19 | 15040 | 14924 | 15086 | 14846 | -0.74% | 24980 | 125,779 | 1,879,800,146 |
| 2024-02-16 | 15190 | 15036 | 15292 | 15010 | -0.90% | 23473 | 152,081 | 2,302,283,698 |
| 2024-02-15 | 15218 | 15172 | 15232 | 15006 | -0.09% | 24526 | 164,082 | 2,478,144,556 |
| 2024-02-14 | 15412 | 15186 | 15468 | 15124 | -1.26% | 27415 | 153,647 | 2,340,734,222 |
| 2024-02-13 | 15550 | 15380 | 15596 | 15366 | -1.07% | 19180 | 102,963 | 1,590,780,572 |
| 2024-02-12 | 15730 | 15546 | 15772 | 15422 | -1.16% | 28024 | 147,206 | 2,289,029,768 |
| 2024-02-09 | 15742 | 15728 | 15810 | 15570 | -0.09% | 24143 | 170,301 | 2,675,353,270 |
| 2024-02-08 | 15960 | 15742 | 15974 | 15730 | -1.37% | 21051 | 109,476 | 1,733,403,946 |
| 2024-02-07 | 15940 | 15960 | 16042 | 15938 | +0.10% | 10530 | 86,017 | 1,374,368,956 |
| 2024-02-06 | 15956 | 15944 | 16048 | 15912 | -0.04% | 10450 | 64,979 | 1,037,449,700 |
| 2024-02-05 | 15950 | 15950 | 15970 | 15916 | 0.00% | 7700 | 55,016 | 877,198,756 |
| 2024-02-02 | 15992 | 15950 | 15992 | 15920 | -0.26% | 8640 | 56,293 | 897,913,786 |
| 2024-02-01 | 15946 | 15992 | 16020 | 15910 | +0.29% | 11361 | 74,228 | 1,185,779,728 |
| 2024-01-31 | 16082 | 15946 | 16082 | 15940 | -0.56% | 16696 | 78,085 | 1,249,523,834 |
| 2024-01-30 | 16026 | 16036 | 16110 | 15920 | +0.06% | 18202 | 101,223 | 1,621,006,290 |
| 2024-01-29 | 16090 | 16026 | 16140 | 15996 | -0.19% | 13590 | 78,220 | 1,255,865,976 |
| 2024-01-26 | 15986 | 16056 | 16080 | 15964 | +0.44% | 11623 | 58,514 | 937,187,800 |
| 2024-01-25 | 16002 | 15986 | 16048 | 15902 | -0.10% | 14793 | 75,807 | 1,211,779,230 |
| 2024-01-24 | 16082 | 16002 | 16174 | 15838 | -0.47% | 19849 | 105,594 | 1,692,484,030 |
| 2024-01-23 | 16076 | 16078 | 16198 | 16044 | +0.01% | 12835 | 57,947 | 934,631,684 |
| 2024-01-22 | 16082 | 16076 | 16130 | 16016 | +0.15% | 10680 | 52,747 | 847,733,662 |
| 2024-01-19 | 16156 | 16052 | 16174 | 16050 | -0.64% | 12171 | 53,610 | 862,935,388 |
| 2024-01-18 | 16214 | 16156 | 16240 | 16142 | -0.28% | 8654 | 40,011 | 647,453,768 |
| 2024-01-17 | 16190 | 16202 | 16300 | 16140 | +0.06% | 12954 | 85,474 | 1,386,179,122 |
| 2024-01-16 | 16224 | 16192 | 16270 | 16136 | -0.21% | 12475 | 55,230 | 895,057,400 |
| 2024-01-15 | 16234 | 16226 | 16350 | 16174 | -0.05% | 14001 | 76,288 | 1,239,436,544 |
| 2024-01-12 | 16296 | 16234 | 16312 | 16170 | -0.26% | 11049 | 60,738 | 987,402,358 |
| 2024-01-11 | 16412 | 16276 | 16424 | 16072 | -0.61% | 27366 | 160,309 | 2,605,153,484 |
| 2024-01-10 | 16400 | 16376 | 16456 | 16352 | -0.05% | 12637 | 57,351 | 940,112,194 |
| 2024-01-09 | 16450 | 16384 | 16502 | 16322 | -0.26% | 9895 | 49,999 | 820,321,718 |
| 2024-01-08 | 16350 | 16426 | 16550 | 16260 | +0.90% | 8963 | 45,032 | 736,722,982 |
| 2024-01-05 | 16302 | 16280 | 16330 | 16218 | -0.10% | 5116 | 21,158 | 344,386,680 |
| 2024-01-04 | 16360 | 16296 | 16394 | 16274 | -0.37% | 6030 | 28,257 | 461,501,526 |
| 2024-01-03 | 16164 | 16356 | 16370 | 16140 | 0.00% | 7221 | 34,733 | 565,403,372 |