Красный Октябрь
KROT
1144 ₽ -0.35% ↓История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1529 | 1533 | 1572 | 1529 | +1.25% | 356 | 7,030 | 10,852,700 |
| 2024-12-28 | 1539 | 1514 | 1579 | 1508 | -0.46% | 257 | 3,980 | 6,102,090 |
| 2024-12-27 | 1505 | 1521 | 1560 | 1483 | +1.00% | 695 | 13,710 | 20,961,060 |
| 2024-12-26 | 1480 | 1506 | 1518 | 1480 | +1.76% | 207 | 3,690 | 5,556,710 |
| 2024-12-25 | 1476 | 1480 | 1494 | 1450 | +0.27% | 105 | 1,660 | 2,441,560 |
| 2024-12-24 | 1509 | 1476 | 1514 | 1445 | -2.96% | 228 | 3,770 | 5,585,770 |
| 2024-12-23 | 1551 | 1521 | 1551 | 1491 | +1.13% | 344 | 5,750 | 8,737,170 |
| 2024-12-20 | 1420 | 1504 | 1538 | 1371 | +7.05% | 826 | 15,880 | 23,391,110 |
| 2024-12-19 | 1328 | 1405 | 1450 | 1328 | +6.04% | 765 | 16,050 | 22,603,830 |
| 2024-12-18 | 1349 | 1325 | 1355 | 1303 | -0.75% | 176 | 2,600 | 3,435,320 |
| 2024-12-17 | 1307 | 1335 | 1420 | 1304 | +2.14% | 609 | 10,600 | 14,354,300 |
| 2024-12-16 | 1380 | 1307 | 1380 | 1282 | -5.29% | 291 | 5,230 | 6,946,980 |
| 2024-12-13 | 1400 | 1380 | 1406 | 1350 | -3.56% | 357 | 5,850 | 8,064,590 |
| 2024-12-12 | 1446 | 1431 | 1475 | 1431 | -1.17% | 90 | 1,290 | 1,873,170 |
| 2024-12-11 | 1456 | 1448 | 1481 | 1417 | -2.16% | 192 | 3,220 | 4,635,770 |
| 2024-12-10 | 1527 | 1480 | 1534 | 1475 | -3.08% | 109 | 1,870 | 2,804,400 |
| 2024-12-09 | 1600 | 1527 | 1600 | 1501 | -1.80% | 403 | 7,900 | 12,253,810 |
| 2024-12-06 | 1383 | 1555 | 1613 | 1380 | +14.00% | 1179 | 23,430 | 35,497,800 |
| 2024-12-05 | 1381 | 1364 | 1393 | 1329 | -0.80% | 180 | 2,740 | 3,715,320 |
| 2024-12-04 | 1359 | 1375 | 1430 | 1359 | +0.95% | 187 | 2,850 | 3,966,810 |
| 2024-12-03 | 1427 | 1362 | 1427 | 1357 | -3.47% | 250 | 3,690 | 5,097,170 |
| 2024-12-02 | 1409 | 1411 | 1437 | 1409 | +0.79% | 190 | 2,990 | 4,258,310 |
| 2024-11-29 | 1410 | 1400 | 1453 | 1384 | -0.57% | 225 | 3,540 | 5,008,190 |
| 2024-11-28 | 1400 | 1408 | 1476 | 1400 | +4.61% | 370 | 5,780 | 8,238,160 |
| 2024-11-27 | 1509 | 1346 | 1509 | 1300 | -10.86% | 1337 | 22,270 | 30,534,910 |
| 2024-11-26 | 1674 | 1510 | 1722 | 1466 | -10.55% | 741 | 13,240 | 20,523,290 |
| 2024-11-25 | 1714 | 1688 | 1730 | 1660 | -1.40% | 154 | 2,410 | 4,104,100 |
| 2024-11-22 | 1726 | 1712 | 1741 | 1711 | +0.18% | 92 | 1,270 | 2,191,050 |
| 2024-11-21 | 1758 | 1709 | 1763 | 1699 | -2.06% | 150 | 2,110 | 3,623,590 |
| 2024-11-20 | 1732 | 1745 | 1774 | 1732 | +0.75% | 86 | 1,350 | 2,366,690 |
| 2024-11-19 | 1793 | 1732 | 1803 | 1722 | -3.99% | 171 | 2,950 | 5,180,440 |
| 2024-11-18 | 1782 | 1804 | 1817 | 1780 | -0.11% | 81 | 1,330 | 2,394,680 |
| 2024-11-15 | 1807 | 1806 | 1817 | 1787 | -0.33% | 106 | 1,530 | 2,763,410 |
| 2024-11-14 | 1830 | 1812 | 1843 | 1801 | -1.25% | 81 | 1,160 | 2,113,960 |
| 2024-11-13 | 1835 | 1835 | 1884 | 1826 | -0.16% | 196 | 2,560 | 4,740,020 |
| 2024-11-12 | 1858 | 1838 | 1875 | 1835 | +0.27% | 155 | 2,430 | 4,499,270 |
| 2024-11-11 | 1828 | 1833 | 1870 | 1813 | +2.12% | 226 | 5,080 | 9,361,750 |
| 2024-11-08 | 1815 | 1795 | 1824 | 1791 | -0.22% | 95 | 1,180 | 2,132,470 |
| 2024-11-07 | 1782 | 1799 | 1800 | 1774 | +1.24% | 46 | 520 | 931,870 |
| 2024-11-06 | 1796 | 1777 | 1838 | 1747 | +0.11% | 256 | 4,010 | 7,204,180 |
| 2024-11-05 | 1787 | 1775 | 1795 | 1759 | -0.89% | 74 | 1,070 | 1,902,790 |
| 2024-11-02 | 1803 | 1791 | 1809 | 1780 | +0.96% | 65 | 780 | 1,401,380 |
| 2024-11-01 | 1811 | 1774 | 1831 | 1734 | -1.11% | 193 | 3,170 | 5,616,210 |
| 2024-10-31 | 1848 | 1794 | 1889 | 1791 | -2.82% | 102 | 1,420 | 2,603,420 |
| 2024-10-30 | 1798 | 1846 | 1920 | 1773 | +4.83% | 485 | 7,790 | 14,467,850 |
| 2024-10-29 | 1744 | 1761 | 1812 | 1740 | +1.56% | 167 | 2,590 | 4,589,370 |
| 2024-10-28 | 1786 | 1734 | 1827 | 1734 | -5.76% | 285 | 4,430 | 7,932,520 |
| 2024-10-25 | 1896 | 1840 | 1923 | 1834 | -3.31% | 196 | 3,100 | 5,836,600 |
| 2024-10-24 | 1904 | 1903 | 1916 | 1862 | +0.26% | 225 | 3,850 | 7,299,950 |
| 2024-10-23 | 1921 | 1898 | 1937 | 1892 | -1.66% | 287 | 4,890 | 9,344,150 |
| 2024-10-22 | 2028 | 1930 | 2028 | 1921 | -3.02% | 454 | 6,380 | 12,488,360 |
| 2024-10-21 | 1973 | 1990 | 2025 | 1973 | +0.51% | 386 | 6,590 | 13,201,950 |
| 2024-10-18 | 2015 | 1980 | 2022 | 1960 | -1.49% | 222 | 3,560 | 7,087,220 |
| 2024-10-17 | 2010 | 2010 | 2082 | 2010 | 0.00% | 578 | 9,460 | 19,325,600 |
| 2024-10-16 | 2008 | 2010 | 2148 | 2008 | +0.45% | 2059 | 36,890 | 76,556,400 |
| 2024-10-15 | 2004 | 2001 | 2032 | 1984 | -0.30% | 298 | 4,220 | 8,467,590 |
| 2024-10-14 | 2018 | 2007 | 2039 | 1991 | -0.10% | 405 | 7,150 | 14,417,060 |
| 2024-10-11 | 2030 | 2009 | 2039 | 2007 | -1.08% | 86 | 1,070 | 2,163,230 |
| 2024-10-10 | 1999 | 2031 | 2050 | 1998 | +2.06% | 354 | 5,750 | 11,698,590 |
| 2024-10-09 | 2016 | 1990 | 2022 | 1988 | -1.49% | 133 | 1,970 | 3,951,450 |
| 2024-10-08 | 2019 | 2020 | 2046 | 2001 | +0.10% | 186 | 3,220 | 6,518,750 |
| 2024-10-07 | 2027 | 2018 | 2065 | 2000 | +0.65% | 302 | 4,090 | 8,296,180 |
| 2024-10-04 | 1988 | 2005 | 2050 | 1988 | +1.01% | 353 | 5,110 | 10,335,180 |
| 2024-10-03 | 1978 | 1985 | 2028 | 1974 | +0.30% | 240 | 3,600 | 7,184,610 |
| 2024-10-02 | 1996 | 1979 | 2020 | 1978 | +0.05% | 260 | 3,560 | 7,109,600 |
| 2024-10-01 | 2031 | 1978 | 2075 | 1940 | -2.90% | 737 | 12,380 | 24,718,930 |
| 2024-09-30 | 2053 | 2037 | 2088 | 2030 | -0.59% | 215 | 2,970 | 6,103,620 |
| 2024-09-27 | 1979 | 2049 | 2093 | 1971 | +4.54% | 668 | 12,020 | 24,494,360 |
| 2024-09-26 | 2049 | 1960 | 2072 | 1941 | -2.00% | 604 | 10,090 | 20,336,080 |
| 2024-09-25 | 2074 | 2000 | 2150 | 1980 | -2.01% | 2464 | 43,360 | 90,643,960 |
| 2024-09-24 | 1939 | 2041 | 2158 | 1932 | +5.97% | 3225 | 64,620 | 132,383,140 |
| 2024-09-23 | 1907 | 1926 | 1939 | 1894 | +1.69% | 417 | 6,740 | 12,946,590 |
| 2024-09-20 | 1880 | 1894 | 1918 | 1863 | -0.32% | 326 | 4,490 | 8,513,390 |
| 2024-09-19 | 1894 | 1900 | 1930 | 1881 | +0.11% | 179 | 2,400 | 4,582,180 |
| 2024-09-18 | 1912 | 1898 | 1945 | 1885 | -0.52% | 379 | 6,130 | 11,773,630 |
| 2024-09-17 | 1920 | 1908 | 1965 | 1832 | -0.26% | 614 | 10,380 | 19,888,960 |
| 2024-09-16 | 1862 | 1913 | 1960 | 1840 | +4.25% | 546 | 8,820 | 16,918,820 |
| 2024-09-13 | 1825 | 1835 | 1876 | 1815 | +0.82% | 252 | 3,940 | 7,250,680 |
| 2024-09-12 | 1889 | 1820 | 1889 | 1815 | -4.31% | 236 | 3,680 | 6,797,080 |
| 2024-09-11 | 1900 | 1902 | 1933 | 1881 | -0.05% | 128 | 2,030 | 3,872,020 |
| 2024-09-10 | 1928 | 1903 | 1929 | 1896 | -0.57% | 97 | 1,420 | 2,714,120 |
| 2024-09-09 | 1904 | 1914 | 1957 | 1894 | +1.70% | 309 | 4,390 | 8,462,640 |
| 2024-09-06 | 1900 | 1882 | 1905 | 1862 | -1.72% | 168 | 2,530 | 4,747,250 |
| 2024-09-05 | 1835 | 1915 | 1961 | 1823 | +5.74% | 721 | 12,860 | 24,565,660 |
| 2024-09-04 | 1785 | 1811 | 1835 | 1752 | +2.78% | 254 | 4,220 | 7,588,770 |
| 2024-09-03 | 1800 | 1762 | 1849 | 1755 | -2.81% | 444 | 7,270 | 13,082,340 |
| 2024-09-02 | 1919 | 1813 | 1946 | 1750 | -5.62% | 475 | 7,380 | 13,653,190 |
| 2024-08-30 | 2042 | 1921 | 2042 | 1921 | -3.90% | 271 | 4,010 | 7,894,300 |
| 2024-08-29 | 2030 | 1999 | 2067 | 1969 | -1.24% | 349 | 5,730 | 11,628,480 |
| 2024-08-28 | 2097 | 2024 | 2097 | 1991 | -1.75% | 324 | 5,930 | 12,019,410 |
| 2024-08-27 | 2144 | 2060 | 2154 | 2055 | -2.88% | 194 | 3,220 | 6,740,430 |
| 2024-08-26 | 2056 | 2121 | 2200 | 2056 | +5.21% | 704 | 14,640 | 31,242,420 |
| 2024-08-23 | 2166 | 2016 | 2166 | 2004 | -6.88% | 584 | 9,680 | 20,153,100 |
| 2024-08-22 | 2205 | 2165 | 2245 | 2160 | -1.99% | 699 | 11,720 | 25,892,320 |
| 2024-08-21 | 2199 | 2209 | 2265 | 2164 | +0.18% | 608 | 10,970 | 24,387,470 |
| 2024-08-20 | 2160 | 2205 | 2225 | 2151 | +1.99% | 314 | 4,860 | 10,707,580 |
| 2024-08-19 | 2229 | 2162 | 2233 | 2153 | -2.61% | 258 | 3,690 | 8,070,810 |
| 2024-08-16 | 2226 | 2220 | 2260 | 2203 | -0.67% | 177 | 2,710 | 6,041,840 |
| 2024-08-15 | 2221 | 2235 | 2272 | 2210 | -0.27% | 382 | 5,600 | 12,607,050 |
| 2024-08-14 | 2281 | 2241 | 2330 | 2231 | +0.90% | 1044 | 20,770 | 47,484,980 |
| 2024-08-13 | 2150 | 2221 | 2288 | 2150 | +2.92% | 2092 | 39,150 | 87,126,070 |
| 2024-08-12 | 2127 | 2158 | 2180 | 2074 | +1.98% | 805 | 13,000 | 27,916,230 |
| 2024-08-09 | 2151 | 2116 | 2183 | 2102 | -1.63% | 343 | 5,340 | 11,447,200 |
| 2024-08-08 | 2135 | 2151 | 2220 | 2112 | +1.32% | 747 | 15,480 | 33,622,780 |
| 2024-08-07 | 2151 | 2123 | 2180 | 2050 | -0.47% | 295 | 4,040 | 8,573,780 |
| 2024-08-06 | 2127 | 2133 | 2190 | 2126 | +0.28% | 211 | 2,940 | 6,333,360 |
| 2024-08-05 | 2144 | 2127 | 2232 | 2104 | -1.53% | 455 | 7,810 | 16,871,850 |
| 2024-08-02 | 2142 | 2160 | 2190 | 2128 | +0.84% | 311 | 5,590 | 12,088,700 |
| 2024-08-01 | 2133 | 2142 | 2188 | 2133 | +0.33% | 171 | 2,170 | 4,689,890 |
| 2024-07-31 | 2164 | 2135 | 2210 | 2101 | -1.48% | 263 | 3,930 | 8,504,600 |
| 2024-07-30 | 2114 | 2167 | 2230 | 2114 | +2.51% | 271 | 4,450 | 9,722,420 |
| 2024-07-29 | 2140 | 2114 | 2223 | 2054 | -3.73% | 341 | 5,610 | 11,926,850 |
| 2024-07-26 | 2221 | 2196 | 2271 | 2150 | -3.00% | 520 | 8,150 | 18,079,310 |
| 2024-07-25 | 2293 | 2264 | 2364 | 2254 | -1.26% | 1072 | 20,320 | 47,179,800 |
| 2024-07-24 | 2352 | 2293 | 2369 | 2258 | -2.84% | 680 | 10,350 | 23,954,070 |
| 2024-07-23 | 2230 | 2360 | 2360 | 2201 | +7.18% | 1235 | 21,730 | 49,987,960 |
| 2024-07-22 | 2219 | 2202 | 2293 | 2193 | +0.50% | 248 | 3,320 | 7,393,920 |
| 2024-07-19 | 2240 | 2191 | 2240 | 2120 | +0.41% | 354 | 5,110 | 11,213,970 |
| 2024-07-18 | 2170 | 2182 | 2188 | 2142 | +0.28% | 161 | 2,300 | 4,980,690 |
| 2024-07-17 | 2146 | 2176 | 2300 | 2120 | +3.08% | 774 | 11,640 | 25,801,190 |
| 2024-07-16 | 1988 | 2111 | 2379 | 1969 | +6.19% | 1353 | 22,330 | 49,202,350 |
| 2024-07-15 | 2090 | 1988 | 2090 | 1980 | -4.51% | 140 | 1,920 | 3,914,900 |
| 2024-07-12 | 2051 | 2082 | 2121 | 2051 | +2.71% | 330 | 5,240 | 10,967,020 |
| 2024-07-11 | 1897 | 2027 | 2049 | 1877 | +8.74% | 525 | 8,160 | 15,949,530 |
| 2024-07-10 | 1907 | 1864 | 2090 | 1850 | -3.87% | 933 | 16,100 | 31,756,310 |
| 2024-07-09 | 2140 | 1939 | 2140 | 1916 | -7.97% | 507 | 7,360 | 14,870,290 |
| 2024-07-08 | 2200 | 2107 | 2229 | 2100 | -4.01% | 279 | 4,100 | 8,823,700 |
| 2024-07-05 | 2254 | 2195 | 2254 | 2188 | -2.44% | 174 | 2,530 | 5,595,060 |
| 2024-07-04 | 2273 | 2250 | 2380 | 2245 | -1.75% | 646 | 11,820 | 27,407,370 |
| 2024-07-03 | 2329 | 2290 | 2341 | 2281 | -1.55% | 245 | 3,690 | 8,483,210 |
| 2024-07-02 | 2355 | 2326 | 2360 | 2324 | -0.09% | 194 | 3,190 | 7,463,370 |
| 2024-07-01 | 2350 | 2328 | 2399 | 2312 | +0.69% | 553 | 11,400 | 26,744,240 |
| 2024-06-28 | 2323 | 2312 | 2354 | 2301 | -0.64% | 133 | 1,940 | 4,513,570 |
| 2024-06-27 | 2341 | 2327 | 2353 | 2326 | -0.60% | 72 | 880 | 2,054,140 |
| 2024-06-26 | 2349 | 2341 | 2396 | 2320 | +0.64% | 761 | 13,330 | 31,442,150 |
| 2024-06-25 | 2359 | 2326 | 2359 | 2312 | -1.23% | 97 | 1,600 | 3,723,260 |
| 2024-06-24 | 2302 | 2355 | 2391 | 2292 | +1.29% | 387 | 6,430 | 15,170,720 |
| 2024-06-21 | 2312 | 2325 | 2399 | 2301 | +1.80% | 623 | 9,960 | 23,404,630 |
| 2024-06-20 | 2256 | 2284 | 2351 | 2231 | +1.29% | 318 | 5,250 | 12,059,640 |
| 2024-06-19 | 2381 | 2255 | 2432 | 2253 | -5.25% | 462 | 8,100 | 18,900,530 |
| 2024-06-18 | 2498 | 2380 | 2498 | 2350 | -3.64% | 237 | 3,330 | 8,056,830 |
| 2024-06-17 | 2495 | 2470 | 2545 | 2445 | +1.02% | 874 | 13,880 | 34,562,020 |
| 2024-06-14 | 2400 | 2445 | 2494 | 2400 | +2.00% | 973 | 16,360 | 40,347,160 |
| 2024-06-13 | 2179 | 2397 | 2495 | 2111 | -0.99% | 1100 | 18,770 | 44,567,470 |
| 2024-06-11 | 2532 | 2421 | 2585 | 2399 | -4.38% | 573 | 8,950 | 22,135,200 |
| 2024-06-10 | 2549 | 2532 | 2742 | 2480 | +1.36% | 3108 | 52,590 | 137,830,160 |
| 2024-06-07 | 2352 | 2498 | 2512 | 2287 | +7.12% | 1006 | 16,120 | 39,234,780 |
| 2024-06-06 | 2376 | 2332 | 2376 | 2308 | -1.40% | 214 | 2,860 | 6,689,360 |
| 2024-06-05 | 2380 | 2365 | 2480 | 2336 | -0.63% | 653 | 10,780 | 26,040,640 |
| 2024-06-04 | 2253 | 2380 | 2477 | 2239 | +5.68% | 887 | 14,630 | 34,573,660 |
| 2024-06-03 | 2428 | 2252 | 2482 | 2131 | -7.17% | 1386 | 22,540 | 50,796,570 |
| 2024-05-31 | 2495 | 2426 | 2495 | 2399 | -2.96% | 319 | 4,620 | 11,227,710 |
| 2024-05-30 | 2549 | 2500 | 2591 | 2424 | -1.54% | 394 | 5,730 | 14,425,700 |
| 2024-05-29 | 2625 | 2539 | 2645 | 2501 | -3.28% | 325 | 4,610 | 11,797,900 |
| 2024-05-28 | 2471 | 2625 | 2690 | 2328 | +7.19% | 1763 | 28,000 | 71,395,910 |
| 2024-05-27 | 2679 | 2449 | 2698 | 2405 | -8.52% | 1157 | 18,250 | 45,957,420 |
| 2024-05-24 | 2788 | 2677 | 2788 | 2650 | -2.94% | 764 | 11,580 | 31,377,260 |
| 2024-05-23 | 2770 | 2758 | 2815 | 2752 | -0.43% | 364 | 5,350 | 14,857,260 |
| 2024-05-22 | 2781 | 2770 | 2875 | 2758 | -0.29% | 1075 | 16,710 | 46,999,770 |
| 2024-05-21 | 2790 | 2778 | 2833 | 2740 | -0.61% | 624 | 9,350 | 25,945,080 |
| 2024-05-20 | 2814 | 2795 | 2872 | 2786 | +0.72% | 945 | 13,960 | 39,486,550 |
| 2024-05-17 | 2799 | 2775 | 2830 | 2775 | -0.29% | 421 | 6,130 | 17,165,680 |
| 2024-05-16 | 2780 | 2783 | 2839 | 2763 | +0.83% | 502 | 8,080 | 22,669,310 |
| 2024-05-15 | 2759 | 2760 | 2848 | 2732 | +0.47% | 1120 | 19,020 | 53,304,210 |
| 2024-05-14 | 2758 | 2747 | 2784 | 2725 | -0.40% | 263 | 3,920 | 10,787,310 |
| 2024-05-13 | 2808 | 2758 | 2825 | 2752 | -0.58% | 400 | 5,930 | 16,423,360 |
| 2024-05-10 | 2787 | 2774 | 2813 | 2751 | -0.18% | 329 | 4,800 | 13,352,770 |
| 2024-05-08 | 2812 | 2779 | 2914 | 2765 | -1.14% | 2554 | 40,280 | 114,112,810 |
| 2024-05-07 | 2695 | 2811 | 2895 | 2695 | +4.42% | 4893 | 80,580 | 227,336,630 |
| 2024-05-06 | 2704 | 2692 | 2820 | 2683 | +0.52% | 1425 | 23,700 | 65,306,120 |
| 2024-05-03 | 2806 | 2678 | 2806 | 2645 | -4.36% | 1201 | 18,900 | 51,207,140 |
| 2024-05-02 | 2858 | 2800 | 2867 | 2774 | -1.96% | 883 | 15,280 | 43,164,170 |
| 2024-04-30 | 2880 | 2856 | 2908 | 2825 | -0.76% | 585 | 9,270 | 26,426,020 |
| 2024-04-29 | 2794 | 2878 | 2923 | 2770 | +3.38% | 1633 | 27,210 | 77,358,260 |
| 2024-04-27 | 2765 | 2784 | 2883 | 2751 | +1.31% | 1937 | 30,300 | 85,283,230 |
| 2024-04-26 | 2717 | 2748 | 2923 | 2705 | +1.59% | 5958 | 91,940 | 260,344,850 |
| 2024-04-25 | 2711 | 2705 | 2782 | 2684 | +0.11% | 1380 | 20,680 | 56,470,810 |
| 2024-04-24 | 2869 | 2702 | 2927 | 2661 | -5.82% | 2435 | 36,480 | 100,525,490 |
| 2024-04-23 | 2980 | 2869 | 3045 | 2811 | -3.34% | 2295 | 33,690 | 99,932,230 |
| 2024-04-22 | 2920 | 2968 | 3083 | 2869 | +1.30% | 5434 | 92,860 | 280,315,110 |
| 2024-04-19 | 3080 | 2930 | 3314 | 2930 | -4.87% | 23310 | 416,760 | 1,303,556,910 |
| 2024-04-18 | 2658 | 3080 | 3120 | 2633 | +18.37% | 25220 | 466,800 | 1,383,619,550 |
| 2024-04-17 | 2589 | 2602 | 2690 | 2555 | +1.13% | 1849 | 29,580 | 77,619,360 |
| 2024-04-16 | 2588 | 2573 | 2588 | 2523 | +0.27% | 492 | 8,020 | 20,577,790 |
| 2024-04-15 | 2528 | 2566 | 2605 | 2522 | +1.74% | 606 | 9,330 | 24,096,120 |
| 2024-04-12 | 2548 | 2522 | 2552 | 2510 | -0.98% | 175 | 2,310 | 5,836,250 |
| 2024-04-11 | 2520 | 2547 | 2570 | 2520 | -0.31% | 208 | 2,920 | 7,454,840 |
| 2024-04-10 | 2594 | 2555 | 2596 | 2516 | -1.24% | 393 | 4,970 | 12,680,390 |
| 2024-04-09 | 2607 | 2587 | 2626 | 2571 | -0.35% | 374 | 5,960 | 15,513,080 |
| 2024-04-08 | 2566 | 2596 | 2654 | 2563 | +1.17% | 699 | 10,410 | 27,212,900 |
| 2024-04-05 | 2606 | 2566 | 2766 | 2514 | -0.85% | 3584 | 58,230 | 154,317,170 |
| 2024-04-04 | 2520 | 2588 | 2595 | 2501 | +3.19% | 1401 | 23,610 | 60,538,720 |
| 2024-04-03 | 2493 | 2508 | 2544 | 2493 | +0.64% | 540 | 9,440 | 23,830,480 |
| 2024-04-02 | 2525 | 2492 | 2530 | 2492 | -0.91% | 312 | 4,690 | 11,783,830 |
| 2024-04-01 | 2473 | 2515 | 2523 | 2470 | +2.24% | 492 | 8,370 | 20,947,400 |
| 2024-03-29 | 2515 | 2460 | 2515 | 2456 | -0.61% | 206 | 2,900 | 7,190,570 |
| 2024-03-28 | 2539 | 2475 | 2539 | 2470 | -1.16% | 475 | 8,860 | 22,125,210 |
| 2024-03-27 | 2535 | 2504 | 2560 | 2500 | -0.48% | 412 | 6,740 | 17,014,460 |
| 2024-03-26 | 2473 | 2516 | 2545 | 2443 | +2.74% | 776 | 14,500 | 36,297,350 |
| 2024-03-25 | 2484 | 2449 | 2484 | 2431 | -1.65% | 244 | 3,550 | 8,717,040 |
| 2024-03-22 | 2460 | 2490 | 2550 | 2459 | +1.55% | 630 | 9,780 | 24,541,100 |
| 2024-03-21 | 2415 | 2452 | 2508 | 2415 | +1.49% | 810 | 14,390 | 35,567,300 |
| 2024-03-20 | 2503 | 2416 | 2503 | 2404 | -1.39% | 410 | 5,800 | 14,101,760 |
| 2024-03-19 | 2450 | 2450 | 2580 | 2420 | 0.00% | 1575 | 26,460 | 66,523,050 |
| 2024-03-18 | 2456 | 2450 | 2530 | 2391 | +0.82% | 1016 | 16,280 | 40,272,080 |
| 2024-03-15 | 2450 | 2430 | 2471 | 2420 | -0.45% | 179 | 2,650 | 6,471,850 |
| 2024-03-14 | 2503 | 2441 | 2528 | 2426 | -2.83% | 739 | 13,590 | 33,362,630 |
| 2024-03-13 | 2537 | 2512 | 2538 | 2502 | +0.20% | 237 | 3,470 | 8,728,700 |
| 2024-03-12 | 2528 | 2507 | 2544 | 2474 | -1.18% | 360 | 5,120 | 12,861,270 |
| 2024-03-11 | 2528 | 2537 | 2570 | 2528 | +0.40% | 220 | 3,450 | 8,767,890 |
| 2024-03-07 | 2550 | 2527 | 2577 | 2525 | -0.51% | 376 | 5,730 | 14,599,710 |
| 2024-03-06 | 2581 | 2540 | 2584 | 2513 | -1.63% | 321 | 4,940 | 12,599,820 |
| 2024-03-05 | 2555 | 2582 | 2611 | 2555 | +0.31% | 218 | 2,730 | 7,062,220 |
| 2024-03-04 | 2584 | 2574 | 2622 | 2538 | +0.27% | 500 | 7,770 | 20,141,750 |
| 2024-03-01 | 2601 | 2567 | 2605 | 2554 | -1.23% | 265 | 3,690 | 9,486,590 |
| 2024-02-29 | 2608 | 2599 | 2626 | 2536 | -0.35% | 508 | 7,420 | 19,288,920 |
| 2024-02-28 | 2658 | 2608 | 2658 | 2602 | -0.31% | 289 | 4,160 | 10,900,110 |
| 2024-02-27 | 2700 | 2616 | 2700 | 2600 | -0.95% | 487 | 6,590 | 17,419,670 |
| 2024-02-26 | 2600 | 2641 | 2650 | 2540 | +4.18% | 623 | 8,510 | 22,313,160 |
| 2024-02-22 | 2481 | 2535 | 2601 | 2450 | +1.85% | 913 | 13,300 | 33,985,600 |
| 2024-02-21 | 2635 | 2489 | 2635 | 2461 | -5.61% | 1392 | 20,250 | 50,894,030 |
| 2024-02-20 | 2775 | 2637 | 2795 | 2621 | -5.21% | 1997 | 30,440 | 81,479,960 |
| 2024-02-19 | 2774 | 2782 | 2815 | 2773 | +0.47% | 354 | 4,740 | 13,240,150 |
| 2024-02-16 | 2851 | 2769 | 2879 | 2733 | -1.81% | 1649 | 26,580 | 75,500,280 |
| 2024-02-15 | 2848 | 2820 | 2848 | 2812 | -0.70% | 340 | 5,110 | 14,457,350 |
| 2024-02-14 | 2827 | 2840 | 2884 | 2827 | +0.53% | 778 | 11,970 | 34,177,930 |
| 2024-02-13 | 2848 | 2825 | 2848 | 2810 | +0.57% | 312 | 4,220 | 11,918,860 |
| 2024-02-12 | 2840 | 2809 | 2878 | 2802 | -0.64% | 536 | 7,460 | 21,081,580 |
| 2024-02-09 | 2861 | 2827 | 2897 | 2810 | -1.19% | 731 | 10,950 | 31,153,110 |
| 2024-02-08 | 2860 | 2861 | 2950 | 2805 | +0.07% | 2680 | 39,630 | 114,197,450 |
| 2024-02-07 | 2850 | 2859 | 2908 | 2820 | +1.56% | 1928 | 30,840 | 88,534,860 |
| 2024-02-06 | 2806 | 2815 | 2835 | 2803 | +0.43% | 381 | 6,170 | 17,359,850 |
| 2024-02-05 | 2811 | 2803 | 2828 | 2742 | +0.65% | 669 | 10,240 | 28,693,090 |
| 2024-02-02 | 2835 | 2785 | 2842 | 2783 | -0.54% | 659 | 10,100 | 28,374,510 |
| 2024-02-01 | 2822 | 2800 | 2919 | 2766 | -0.53% | 2850 | 47,840 | 136,857,280 |
| 2024-01-31 | 2779 | 2815 | 2876 | 2779 | +1.44% | 1072 | 18,540 | 52,329,330 |
| 2024-01-30 | 2794 | 2775 | 2830 | 2748 | -0.68% | 895 | 12,860 | 35,848,780 |
| 2024-01-29 | 2744 | 2794 | 2838 | 2744 | +2.27% | 1355 | 21,540 | 60,388,690 |
| 2024-01-26 | 2795 | 2732 | 2795 | 2719 | -1.48% | 585 | 8,880 | 24,473,940 |
| 2024-01-25 | 2811 | 2773 | 2829 | 2750 | -1.35% | 665 | 9,630 | 26,801,020 |
| 2024-01-24 | 2823 | 2811 | 2900 | 2806 | +0.32% | 2102 | 34,640 | 98,614,250 |
| 2024-01-23 | 2833 | 2802 | 2843 | 2762 | -0.85% | 689 | 9,960 | 27,959,660 |
| 2024-01-22 | 2860 | 2826 | 2867 | 2803 | -0.35% | 1276 | 20,450 | 57,948,540 |
| 2024-01-19 | 2794 | 2836 | 2865 | 2752 | +1.50% | 1636 | 28,500 | 80,104,900 |
| 2024-01-18 | 2819 | 2794 | 2870 | 2767 | 0.00% | 1517 | 23,940 | 67,493,030 |
| 2024-01-17 | 2784 | 2794 | 2830 | 2745 | +1.27% | 1262 | 21,190 | 59,224,570 |
| 2024-01-16 | 2816 | 2759 | 2816 | 2711 | -1.92% | 1063 | 16,950 | 46,795,650 |
| 2024-01-15 | 2779 | 2813 | 2947 | 2769 | +1.88% | 2579 | 41,050 | 116,823,320 |
| 2024-01-12 | 2859 | 2761 | 2884 | 2735 | -3.43% | 2493 | 40,610 | 113,023,130 |
| 2024-01-11 | 2691 | 2859 | 3055 | 2638 | +8.38% | 18872 | 348,290 | 1,004,605,470 |
| 2024-01-10 | 2510 | 2638 | 2695 | 2470 | +5.10% | 2042 | 38,370 | 100,047,340 |
| 2024-01-09 | 2504 | 2510 | 2570 | 2491 | +0.84% | 827 | 12,250 | 30,849,190 |
| 2024-01-08 | 2449 | 2489 | 2560 | 2435 | +1.80% | 2087 | 36,440 | 90,886,450 |
| 2024-01-05 | 2468 | 2445 | 2474 | 2427 | -0.41% | 337 | 4,640 | 11,360,460 |
| 2024-01-04 | 2219 | 2455 | 2507 | 2219 | -0.45% | 1495 | 26,310 | 63,960,450 |
| 2024-01-03 | 2400 | 2466 | 2522 | 2364 | 0.00% | 913 | 16,260 | 40,188,010 |