Европлан
LEAS
597.3 ₽ +4.35% ↑История котировок LEAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 688.6 | 714 | 727.2 | 688.6 | +3.95% | 14296 | 452,136 | 322,491,143 |
| 2024-12-28 | 652.5 | 686.9 | 693 | 652.5 | +5.27% | 9641 | 292,107 | 196,453,089 |
| 2024-12-27 | 650.3 | 652.5 | 659.7 | 643.3 | +0.57% | 7355 | 333,832 | 217,713,654 |
| 2024-12-26 | 656 | 648.8 | 662 | 643.4 | -0.51% | 11822 | 278,769 | 182,114,214 |
| 2024-12-25 | 614 | 652.1 | 659.9 | 607.7 | +5.89% | 13237 | 589,100 | 376,850,467 |
| 2024-12-24 | 631.9 | 615.8 | 634.7 | 606.2 | -2.52% | 9681 | 259,934 | 160,661,671 |
| 2024-12-23 | 631.8 | 631.7 | 652.8 | 630 | +2.04% | 15521 | 507,127 | 325,226,193 |
| 2024-12-20 | 531 | 619.1 | 635 | 530.1 | +16.13% | 27890 | 1,027,434 | 607,314,514 |
| 2024-12-19 | 535 | 533.1 | 542.4 | 520.5 | +0.02% | 12187 | 262,562 | 140,245,085 |
| 2024-12-18 | 519.4 | 533 | 539.4 | 518.2 | +2.70% | 14196 | 174,987 | 91,978,970 |
| 2024-12-17 | 515.1 | 519 | 527.9 | 514.1 | +0.52% | 16332 | 178,880 | 93,018,845 |
| 2024-12-16 | 532.5 | 516.3 | 532.6 | 514 | -3.17% | 14756 | 272,504 | 142,037,663 |
| 2024-12-13 | 549.5 | 533.2 | 550 | 525.4 | -8.81% | 22965 | 542,117 | 291,619,979 |
| 2024-12-12 | 590.1 | 584.7 | 593.5 | 581.6 | -1.70% | 15960 | 314,111 | 184,233,543 |
| 2024-12-11 | 599.9 | 594.8 | 601 | 586.3 | -0.85% | 17481 | 328,923 | 194,601,159 |
| 2024-12-10 | 611 | 599.9 | 611.5 | 589.6 | -1.80% | 11529 | 225,126 | 135,311,319 |
| 2024-12-09 | 609 | 610.9 | 613.3 | 606.5 | +1.46% | 12644 | 142,094 | 86,785,246 |
| 2024-12-06 | 604.3 | 602.1 | 613.9 | 595 | -0.36% | 9392 | 188,433 | 113,412,568 |
| 2024-12-05 | 594.1 | 604.3 | 608.8 | 587.5 | +1.75% | 12465 | 226,690 | 135,593,070 |
| 2024-12-04 | 603.6 | 593.9 | 612.8 | 585 | -1.31% | 14231 | 243,088 | 146,007,670 |
| 2024-12-03 | 619.1 | 601.8 | 620.8 | 594.6 | -2.31% | 13416 | 173,338 | 104,428,688 |
| 2024-12-02 | 617.1 | 616 | 628 | 600 | -0.02% | 7902 | 215,522 | 132,823,008 |
| 2024-11-29 | 610 | 616.1 | 622.6 | 610 | +0.49% | 5983 | 215,542 | 133,140,963 |
| 2024-11-28 | 615 | 613.1 | 618 | 603 | +0.67% | 5276 | 128,294 | 78,178,812 |
| 2024-11-27 | 590 | 609 | 609.6 | 575 | +3.33% | 14713 | 325,159 | 192,454,415 |
| 2024-11-26 | 603 | 589.4 | 605.9 | 578 | -2.37% | 13473 | 371,985 | 219,695,639 |
| 2024-11-25 | 624.7 | 603.7 | 637.1 | 597.9 | -3.07% | 10519 | 238,973 | 146,036,554 |
| 2024-11-22 | 626 | 622.8 | 629 | 616.1 | -0.67% | 5753 | 126,825 | 78,684,120 |
| 2024-11-21 | 627 | 627 | 630 | 612.7 | +0.03% | 9641 | 233,329 | 144,741,191 |
| 2024-11-20 | 615.2 | 626.8 | 634.4 | 610 | +2.12% | 15433 | 631,342 | 395,460,628 |
| 2024-11-19 | 640 | 613.8 | 642.8 | 591.7 | -3.28% | 20287 | 593,853 | 368,794,550 |
| 2024-11-18 | 609.9 | 634.6 | 641.5 | 601 | +2.52% | 11980 | 338,610 | 210,771,359 |
| 2024-11-15 | 605.5 | 619 | 619.6 | 603.5 | +2.23% | 6009 | 129,306 | 79,078,231 |
| 2024-11-14 | 608.4 | 605.5 | 613.5 | 602.5 | -0.51% | 5211 | 123,162 | 74,960,933 |
| 2024-11-13 | 615 | 608.6 | 626 | 605.5 | -1.36% | 6614 | 194,687 | 120,267,250 |
| 2024-11-12 | 617 | 617 | 626 | 612 | -0.42% | 6427 | 159,214 | 98,333,247 |
| 2024-11-11 | 625.6 | 619.6 | 626.9 | 614.4 | +1.16% | 10171 | 245,365 | 152,063,959 |
| 2024-11-08 | 600 | 612.5 | 615 | 592.1 | +2.12% | 11198 | 273,300 | 164,492,890 |
| 2024-11-07 | 589 | 599.8 | 600.9 | 574.3 | +1.82% | 8634 | 217,344 | 127,398,306 |
| 2024-11-06 | 601.3 | 589.1 | 602 | 579 | +1.74% | 14541 | 404,621 | 239,241,314 |
| 2024-11-05 | 585.3 | 579 | 585.7 | 571.8 | -0.34% | 9874 | 219,061 | 126,938,870 |
| 2024-11-02 | 583.8 | 581 | 585.9 | 579.2 | -0.21% | 6382 | 130,192 | 75,780,097 |
| 2024-11-01 | 591 | 582.2 | 596.6 | 578.2 | -1.02% | 21809 | 588,617 | 346,161,682 |
| 2024-10-31 | 595.2 | 588.2 | 600.9 | 585 | -0.76% | 17453 | 314,270 | 185,945,947 |
| 2024-10-30 | 610.5 | 592.7 | 614.8 | 590.4 | -2.03% | 9492 | 330,264 | 198,333,670 |
| 2024-10-29 | 583 | 605 | 605 | 580.5 | +3.95% | 9569 | 336,174 | 198,784,131 |
| 2024-10-28 | 605 | 582 | 607.2 | 577 | -5.04% | 17109 | 376,843 | 222,375,935 |
| 2024-10-25 | 654.3 | 612.9 | 654.7 | 607.9 | -5.66% | 18160 | 500,250 | 313,277,240 |
| 2024-10-24 | 660 | 649.7 | 661.4 | 641.8 | -1.71% | 12154 | 166,618 | 108,316,082 |
| 2024-10-23 | 675.5 | 661 | 680 | 658.1 | -2.16% | 6414 | 165,235 | 110,717,987 |
| 2024-10-22 | 684.5 | 675.6 | 687.8 | 669.8 | -0.24% | 5515 | 145,375 | 98,672,151 |
| 2024-10-21 | 664 | 677.2 | 691.4 | 661.1 | +2.47% | 9428 | 279,886 | 189,336,536 |
| 2024-10-18 | 664.6 | 660.9 | 673 | 654.2 | +0.20% | 3834 | 86,431 | 57,321,827 |
| 2024-10-17 | 678 | 659.6 | 684.7 | 659 | -2.71% | 5153 | 142,137 | 95,927,260 |
| 2024-10-16 | 672.3 | 678 | 688 | 669.1 | +1.33% | 9018 | 308,414 | 209,215,979 |
| 2024-10-15 | 676.9 | 669.1 | 682.4 | 666.6 | -1.02% | 6385 | 150,978 | 101,616,503 |
| 2024-10-14 | 639.4 | 676 | 680 | 632.1 | +5.72% | 18422 | 374,547 | 248,200,705 |
| 2024-10-11 | 635.2 | 639.4 | 640.5 | 628.4 | +0.05% | 7096 | 81,838 | 52,017,918 |
| 2024-10-10 | 641 | 639.1 | 644.5 | 637.1 | +0.02% | 3433 | 60,978 | 39,075,526 |
| 2024-10-09 | 643.3 | 639 | 643.3 | 632.5 | -0.64% | 4104 | 108,913 | 69,441,792 |
| 2024-10-08 | 639 | 643.1 | 646 | 635 | -0.45% | 3733 | 68,495 | 43,990,373 |
| 2024-10-07 | 651.6 | 646 | 653.9 | 638.3 | -0.86% | 4740 | 98,231 | 63,392,177 |
| 2024-10-04 | 658.4 | 651.6 | 661.8 | 646.6 | -0.93% | 4057 | 97,219 | 63,677,834 |
| 2024-10-03 | 654 | 657.7 | 660.9 | 643.2 | +0.14% | 11005 | 184,815 | 120,436,155 |
| 2024-10-02 | 668.4 | 656.8 | 670.8 | 652.1 | -1.13% | 5943 | 106,759 | 70,600,055 |
| 2024-10-01 | 675 | 664.3 | 676.5 | 663 | -1.59% | 6013 | 148,526 | 99,319,520 |
| 2024-09-30 | 691 | 675 | 697.9 | 671.8 | -1.04% | 7431 | 214,353 | 146,655,095 |
| 2024-09-27 | 680.8 | 682.1 | 689.5 | 668.8 | +0.35% | 5877 | 148,637 | 100,771,465 |
| 2024-09-26 | 683.5 | 679.7 | 683.5 | 668.1 | -0.70% | 6221 | 173,333 | 117,189,543 |
| 2024-09-25 | 706.3 | 684.5 | 714.2 | 680.2 | -3.44% | 13127 | 299,967 | 208,961,576 |
| 2024-09-24 | 720.5 | 708.9 | 720.5 | 702.1 | -1.57% | 7614 | 210,692 | 149,887,532 |
| 2024-09-23 | 701.8 | 720.2 | 733.4 | 695.2 | +4.26% | 12030 | 339,334 | 243,426,515 |
| 2024-09-20 | 683.3 | 690.8 | 702.9 | 682.5 | +0.33% | 5488 | 138,195 | 96,221,658 |
| 2024-09-19 | 695.3 | 688.5 | 696.2 | 680.1 | -0.82% | 7927 | 157,023 | 107,881,833 |
| 2024-09-18 | 707 | 694.2 | 707.8 | 692.9 | -1.74% | 6043 | 110,017 | 76,913,585 |
| 2024-09-17 | 715.1 | 706.5 | 727.2 | 689.6 | -0.79% | 8620 | 266,249 | 188,781,159 |
| 2024-09-16 | 684.1 | 712.1 | 723.6 | 682 | +4.54% | 7998 | 207,053 | 145,455,371 |
| 2024-09-13 | 687 | 681.2 | 697.9 | 650.1 | -0.82% | 7485 | 202,343 | 136,398,887 |
| 2024-09-12 | 672.9 | 686.8 | 698.7 | 663.2 | +2.07% | 5262 | 161,983 | 109,732,320 |
| 2024-09-11 | 710.2 | 672.9 | 713.4 | 672.9 | -5.32% | 5711 | 112,830 | 78,279,382 |
| 2024-09-10 | 717.7 | 710.7 | 724.2 | 691.4 | -0.92% | 10146 | 175,592 | 124,447,818 |
| 2024-09-09 | 675 | 717.3 | 720.7 | 672.2 | +6.25% | 7296 | 215,264 | 150,749,082 |
| 2024-09-06 | 685.8 | 675.1 | 689.7 | 662.7 | -1.53% | 4729 | 100,249 | 67,637,019 |
| 2024-09-05 | 689 | 685.6 | 693 | 677.4 | +1.27% | 9923 | 119,250 | 81,734,542 |
| 2024-09-04 | 642.6 | 677 | 686.9 | 640.6 | +5.35% | 7765 | 197,306 | 132,077,114 |
| 2024-09-03 | 627.5 | 642.6 | 680 | 624.4 | +2.54% | 10530 | 297,038 | 192,480,894 |
| 2024-09-02 | 640 | 626.7 | 647.9 | 617 | -3.58% | 10194 | 202,300 | 126,687,293 |
| 2024-08-30 | 684.5 | 650 | 686.9 | 644 | -5.10% | 15218 | 204,415 | 134,678,273 |
| 2024-08-29 | 701.1 | 684.9 | 702.4 | 680 | -2.31% | 6883 | 111,604 | 76,758,245 |
| 2024-08-28 | 688.1 | 701.1 | 703.9 | 673.4 | +1.95% | 9071 | 148,686 | 102,298,751 |
| 2024-08-27 | 712 | 687.7 | 719.3 | 682 | -3.78% | 12552 | 241,252 | 168,193,130 |
| 2024-08-26 | 730 | 714.7 | 749.2 | 704 | -0.82% | 13515 | 309,455 | 224,207,121 |
| 2024-08-23 | 759.2 | 720.6 | 760.3 | 710.3 | -5.08% | 18160 | 344,818 | 250,361,017 |
| 2024-08-22 | 770 | 759.2 | 791.7 | 750 | -1.98% | 11238 | 351,833 | 271,934,849 |
| 2024-08-21 | 816.2 | 774.5 | 816.2 | 761.2 | -5.11% | 24644 | 406,360 | 318,451,148 |
| 2024-08-20 | 844 | 816.2 | 844 | 807.4 | -1.83% | 12509 | 232,754 | 190,986,043 |
| 2024-08-19 | 843 | 831.4 | 858.2 | 828.2 | -1.20% | 10691 | 200,680 | 168,603,501 |
| 2024-08-16 | 841.5 | 841.5 | 846.7 | 838.2 | +0.02% | 4660 | 61,702 | 51,923,965 |
| 2024-08-15 | 845 | 841.3 | 850.7 | 837 | -1.13% | 7379 | 125,559 | 105,698,356 |
| 2024-08-14 | 850 | 850.9 | 861 | 838.4 | -0.75% | 6670 | 92,906 | 78,640,830 |
| 2024-08-13 | 847.2 | 857.3 | 861 | 841 | +1.24% | 7580 | 110,213 | 93,473,525 |
| 2024-08-12 | 847 | 846.8 | 847.5 | 826.4 | -0.26% | 10952 | 220,006 | 184,486,856 |
| 2024-08-09 | 851.8 | 849 | 857.4 | 845 | -0.34% | 4959 | 75,256 | 64,046,692 |
| 2024-08-08 | 863 | 851.9 | 876 | 843 | -1.16% | 7687 | 115,645 | 98,696,181 |
| 2024-08-07 | 852.4 | 861.9 | 861.9 | 836.8 | +1.32% | 12120 | 279,420 | 236,268,334 |
| 2024-08-06 | 848 | 850.7 | 859.8 | 845.2 | +0.48% | 6658 | 87,046 | 74,277,383 |
| 2024-08-05 | 864 | 846.6 | 864 | 841.4 | -3.12% | 9439 | 176,791 | 150,314,022 |
| 2024-08-02 | 872.1 | 873.9 | 885.7 | 859 | +0.05% | 8079 | 190,568 | 166,259,689 |
| 2024-08-01 | 862.5 | 873.5 | 887.3 | 860.8 | +1.25% | 7505 | 239,527 | 210,404,662 |
| 2024-07-31 | 879.9 | 862.7 | 879.9 | 849.6 | -1.76% | 11576 | 284,017 | 244,403,663 |
| 2024-07-30 | 882.9 | 878.2 | 891.8 | 871.4 | -1.53% | 10365 | 268,886 | 236,483,874 |
| 2024-07-29 | 919.8 | 891.8 | 924.5 | 865 | -3.04% | 11109 | 163,260 | 144,482,015 |
| 2024-07-26 | 917.8 | 919.8 | 935.4 | 884.3 | +0.22% | 16839 | 287,269 | 262,444,006 |
| 2024-07-25 | 913.5 | 917.8 | 923.9 | 905.1 | +0.86% | 8357 | 158,020 | 144,232,256 |
| 2024-07-24 | 908.3 | 910 | 928.9 | 901.2 | +0.19% | 6888 | 142,800 | 129,858,902 |
| 2024-07-23 | 923 | 908.3 | 926.5 | 900.3 | -1.55% | 6584 | 112,632 | 102,437,113 |
| 2024-07-22 | 891.5 | 922.6 | 937.6 | 891.5 | +4.28% | 36694 | 445,163 | 407,453,732 |
| 2024-07-19 | 876 | 884.7 | 886.8 | 865.1 | +1.09% | 22470 | 155,632 | 136,557,758 |
| 2024-07-18 | 850.4 | 875.2 | 878.4 | 846.1 | +2.98% | 9668 | 91,242 | 79,063,549 |
| 2024-07-17 | 858.6 | 849.9 | 867.6 | 844.8 | -0.60% | 7306 | 118,261 | 101,361,205 |
| 2024-07-16 | 857 | 855 | 857 | 836.5 | -0.22% | 17449 | 232,384 | 196,867,109 |
| 2024-07-15 | 883.2 | 856.9 | 884.6 | 835.3 | -2.98% | 7293 | 129,605 | 111,810,972 |
| 2024-07-12 | 893 | 883.2 | 899 | 865.1 | -1.16% | 5558 | 101,346 | 89,056,266 |
| 2024-07-11 | 831.9 | 893.6 | 899.9 | 826.1 | +7.42% | 12457 | 196,944 | 170,932,311 |
| 2024-07-10 | 844 | 831.9 | 874.9 | 827 | -1.93% | 14419 | 254,986 | 214,786,353 |
| 2024-07-09 | 874 | 848.3 | 874 | 844 | -2.61% | 11501 | 190,378 | 161,963,500 |
| 2024-07-08 | 897 | 871 | 899.7 | 857.9 | -2.68% | 16301 | 181,525 | 158,448,989 |
| 2024-07-05 | 880 | 895 | 955.9 | 844.1 | +1.70% | 27176 | 733,028 | 663,883,910 |
| 2024-07-04 | 901.5 | 880 | 904 | 877.7 | -2.33% | 9526 | 141,157 | 125,811,803 |
| 2024-07-03 | 909.1 | 901 | 910.3 | 893 | -0.88% | 14998 | 235,412 | 212,035,974 |
| 2024-07-02 | 914.9 | 909 | 915 | 907 | -0.64% | 7495 | 97,353 | 88,561,204 |
| 2024-07-01 | 913.3 | 914.9 | 920 | 910.1 | +0.34% | 6834 | 101,838 | 93,164,211 |
| 2024-06-28 | 916.8 | 911.8 | 920 | 906.5 | +0.36% | 11261 | 195,869 | 178,948,947 |
| 2024-06-27 | 930 | 908.5 | 931.3 | 905.1 | -2.34% | 22691 | 268,675 | 244,813,221 |
| 2024-06-26 | 916 | 930.3 | 937.8 | 900.4 | +1.63% | 26169 | 396,506 | 362,723,718 |
| 2024-06-25 | 934 | 915.4 | 934.9 | 911 | -2.12% | 10065 | 188,809 | 173,222,790 |
| 2024-06-24 | 950 | 935.2 | 960 | 921.2 | -0.67% | 15574 | 168,204 | 156,746,533 |
| 2024-06-21 | 957 | 941.5 | 963 | 932.2 | -1.10% | 6281 | 169,528 | 160,666,308 |
| 2024-06-20 | 940.2 | 952 | 964.8 | 920.8 | +1.45% | 14864 | 582,309 | 551,293,961 |
| 2024-06-19 | 952.7 | 938.4 | 966 | 925.7 | -1.46% | 13784 | 162,982 | 153,715,857 |
| 2024-06-18 | 965.1 | 952.3 | 980.2 | 934 | -1.32% | 7394 | 168,924 | 162,920,241 |
| 2024-06-17 | 995.2 | 965 | 1004.4 | 953.7 | -3.02% | 9129 | 168,687 | 166,186,279 |
| 2024-06-14 | 984 | 995 | 999 | 975.2 | +0.93% | 6477 | 136,679 | 135,323,928 |
| 2024-06-13 | 969.9 | 985.8 | 987.9 | 950 | -0.22% | 11019 | 248,334 | 242,610,122 |
| 2024-06-11 | 997 | 988 | 1004 | 982 | -2.66% | 11229 | 183,606 | 182,307,811 |
| 2024-06-10 | 1016 | 1015 | 1020 | 975 | +0.30% | 11589 | 275,688 | 280,130,742 |
| 2024-06-07 | 1011 | 1012 | 1024 | 1005 | +0.86% | 10623 | 162,037 | 164,407,906 |
| 2024-06-06 | 1020 | 1003.4 | 1023 | 1001 | -1.67% | 5191 | 92,897 | 93,616,223 |
| 2024-06-05 | 1000.8 | 1020.4 | 1023.5 | 1000.8 | +1.95% | 15291 | 236,145 | 239,681,893 |
| 2024-06-04 | 989 | 1000.9 | 1005.1 | 975 | +1.84% | 16582 | 287,528 | 286,518,631 |
| 2024-06-03 | 970 | 982.8 | 984.3 | 920.2 | +1.39% | 16773 | 323,611 | 307,574,622 |
| 2024-05-31 | 985.1 | 969.3 | 996.6 | 960.1 | -2.72% | 12655 | 206,160 | 201,076,871 |
| 2024-05-30 | 989 | 996.4 | 1017.9 | 980.3 | +2.00% | 14902 | 287,453 | 287,757,132 |
| 2024-05-29 | 989 | 976.9 | 992.4 | 971 | -1.22% | 19641 | 156,108 | 152,563,302 |
| 2024-05-28 | 980 | 989 | 1000 | 980 | +1.27% | 9439 | 195,882 | 194,273,665 |
| 2024-05-27 | 1024.4 | 976.6 | 1024.5 | 975.3 | -3.97% | 23355 | 323,128 | 321,727,689 |
| 2024-05-24 | 1037 | 1017 | 1040 | 1012.2 | -1.03% | 11695 | 229,953 | 235,393,371 |
| 2024-05-23 | 1036 | 1027.6 | 1039.4 | 1022.4 | -0.52% | 6679 | 117,963 | 121,251,848 |
| 2024-05-22 | 1030.1 | 1033 | 1040 | 1025.2 | +0.28% | 4962 | 73,877 | 76,493,988 |
| 2024-05-21 | 1040.7 | 1030.1 | 1040.8 | 1021 | -1.02% | 7668 | 88,038 | 90,760,872 |
| 2024-05-20 | 1045 | 1040.7 | 1045 | 1035 | -0.42% | 7911 | 124,305 | 129,292,199 |
| 2024-05-17 | 1035 | 1045.1 | 1050 | 1029 | +1.60% | 15778 | 311,009 | 324,607,670 |
| 2024-05-16 | 1015 | 1028.6 | 1038 | 1004.2 | +1.37% | 14000 | 381,269 | 389,880,921 |
| 2024-05-15 | 1025.9 | 1014.7 | 1029.8 | 1013.5 | -1.09% | 6914 | 138,976 | 141,602,659 |
| 2024-05-14 | 1028.6 | 1025.9 | 1032 | 1020.6 | -0.20% | 5865 | 102,145 | 104,759,230 |
| 2024-05-13 | 1031 | 1028 | 1036.5 | 1025.2 | -0.80% | 9293 | 152,787 | 157,254,307 |
| 2024-05-10 | 1038 | 1036.3 | 1043.2 | 1035 | -0.23% | 3053 | 41,426 | 43,031,377 |
| 2024-05-08 | 1023.3 | 1038.7 | 1040 | 1010 | +1.51% | 10430 | 180,182 | 184,413,874 |
| 2024-05-07 | 1035.5 | 1023.2 | 1035.5 | 1020 | -1.19% | 8785 | 180,761 | 185,576,369 |
| 2024-05-06 | 1048 | 1035.5 | 1048 | 1032 | -1.12% | 8457 | 148,322 | 154,204,311 |
| 2024-05-03 | 1047 | 1047.2 | 1054 | 1043.5 | +0.07% | 6839 | 109,443 | 114,803,484 |
| 2024-05-02 | 1048.1 | 1046.5 | 1049.9 | 1030.7 | +0.57% | 8455 | 165,550 | 172,597,283 |
| 2024-04-30 | 1050 | 1040.6 | 1053.6 | 1040 | -0.90% | 3903 | 50,533 | 52,722,058 |
| 2024-04-29 | 1047.1 | 1050 | 1059.9 | 1041 | +0.29% | 5566 | 81,012 | 85,142,222 |
| 2024-04-27 | 1051.4 | 1047 | 1052.8 | 1030 | -0.73% | 13186 | 393,228 | 410,079,545 |
| 2024-04-26 | 1050.9 | 1054.7 | 1059.9 | 1030.5 | +0.45% | 24965 | 520,344 | 547,959,251 |
| 2024-04-25 | 1045.2 | 1050 | 1056 | 1033 | +0.57% | 29991 | 659,898 | 690,295,130 |
| 2024-04-24 | 1045 | 1044 | 1048 | 1031 | +0.66% | 19382 | 657,652 | 685,352,075 |
| 2024-04-23 | 1045 | 1037.2 | 1054 | 1025.1 | -0.65% | 14820 | 439,503 | 457,377,554 |
| 2024-04-22 | 1040 | 1044 | 1048.7 | 1025.8 | +0.38% | 17538 | 708,410 | 735,154,356 |
| 2024-04-19 | 1005 | 1040 | 1048.8 | 1002.1 | +3.48% | 33490 | 1,164,353 | 1,199,204,456 |
| 2024-04-18 | 1004.3 | 1005 | 1014.3 | 1001.1 | +0.07% | 8160 | 267,287 | 269,141,053 |
| 2024-04-17 | 1011.1 | 1004.3 | 1017.2 | 1001 | -0.37% | 9822 | 296,216 | 298,572,630 |
| 2024-04-16 | 993.7 | 1008 | 1010 | 991.4 | +1.64% | 27323 | 500,329 | 503,038,617 |
| 2024-04-15 | 1007.9 | 991.7 | 1007.9 | 991 | -0.54% | 18060 | 261,884 | 260,837,670 |
| 2024-04-12 | 1005 | 997.1 | 1014.9 | 995.2 | -0.79% | 12459 | 230,511 | 231,143,531 |
| 2024-04-11 | 1003 | 1005 | 1015.8 | 995.1 | +0.30% | 10398 | 300,462 | 301,441,945 |
| 2024-04-10 | 998.5 | 1002 | 1009 | 991 | +0.41% | 14789 | 394,192 | 393,523,610 |
| 2024-04-09 | 1017 | 997.9 | 1021.4 | 991.4 | -1.73% | 20049 | 459,651 | 461,168,589 |
| 2024-04-08 | 1015.8 | 1015.5 | 1024 | 1011.5 | +0.40% | 11453 | 424,832 | 432,967,010 |
| 2024-04-05 | 1005.2 | 1011.5 | 1018 | 991 | +0.65% | 26720 | 774,458 | 781,331,250 |
| 2024-04-04 | 985.8 | 1005 | 1024 | 977 | +2.11% | 24045 | 876,915 | 876,888,175 |
| 2024-04-03 | 960.5 | 984.2 | 985.6 | 957.7 | +2.52% | 18741 | 721,561 | 701,961,952 |
| 2024-04-02 | 978.7 | 960 | 980 | 956.3 | -1.66% | 39171 | 440,637 | 425,543,979 |
| 2024-04-01 | 950 | 976.2 | 980 | 930 | +2.76% | 34888 | 1,235,147 | 1,192,824,154 |
| 2024-03-29 | 1000 | 950 | 1070 | 950 | 0.00% | 145943 | 5,161,193 | 5,139,557,831 |