Лента
LENT
2171 ₽ +0.88% ↑История котировок LENT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1203 | 1195 | 1207 | 1182.5 | +1.79% | 2710 | 53,711 | 64,114,085 |
| 2024-12-28 | 1200 | 1174 | 1235 | 1168.5 | -1.76% | 4044 | 78,531 | 94,724,567 |
| 2024-12-27 | 1203 | 1195 | 1230 | 1186.5 | +0.84% | 5281 | 124,183 | 149,547,847 |
| 2024-12-26 | 1132 | 1185 | 1218.5 | 1132 | +3.81% | 10571 | 202,403 | 239,671,724 |
| 2024-12-25 | 1113 | 1141.5 | 1150 | 1104.5 | +2.42% | 3943 | 87,373 | 98,732,146 |
| 2024-12-24 | 1119.5 | 1114.5 | 1129 | 1102.5 | -0.40% | 3835 | 48,796 | 54,384,737 |
| 2024-12-23 | 1148 | 1119 | 1170 | 1109.5 | -1.58% | 5449 | 109,191 | 124,006,398 |
| 2024-12-20 | 1074 | 1137 | 1146 | 1070 | +6.01% | 5062 | 89,610 | 100,344,322 |
| 2024-12-19 | 1092.5 | 1072.5 | 1110 | 1072 | -1.74% | 2331 | 41,721 | 45,756,030 |
| 2024-12-18 | 1072.5 | 1091.5 | 1093 | 1068 | +1.82% | 1890 | 32,126 | 34,752,539 |
| 2024-12-17 | 1076 | 1072 | 1090 | 1060 | -0.05% | 4367 | 30,336 | 32,542,311 |
| 2024-12-16 | 1088 | 1072.5 | 1099 | 1046 | -2.32% | 10563 | 59,512 | 63,694,432 |
| 2024-12-13 | 1067 | 1098 | 1103 | 1041 | +2.86% | 2543 | 36,495 | 39,335,101 |
| 2024-12-12 | 1085 | 1067.5 | 1095.5 | 1056.5 | -1.61% | 2576 | 41,026 | 44,382,264 |
| 2024-12-11 | 1095 | 1085 | 1110 | 1080 | -0.91% | 2907 | 35,884 | 39,230,678 |
| 2024-12-10 | 1117 | 1095 | 1122 | 1073.5 | -0.45% | 6653 | 102,319 | 112,363,011 |
| 2024-12-09 | 1062.5 | 1100 | 1118 | 1042 | +4.17% | 7693 | 96,048 | 103,755,082 |
| 2024-12-06 | 1035.5 | 1056 | 1070 | 1017 | +2.23% | 2532 | 50,457 | 52,809,876 |
| 2024-12-05 | 1037 | 1033 | 1054.5 | 1013.5 | +0.88% | 2600 | 38,928 | 40,213,585 |
| 2024-12-04 | 1055 | 1024 | 1070 | 1014.5 | -3.40% | 2512 | 38,409 | 40,150,448 |
| 2024-12-03 | 1059 | 1060 | 1067.5 | 1019 | +0.38% | 3076 | 54,104 | 56,262,750 |
| 2024-12-02 | 1006.5 | 1056 | 1072 | 1006.5 | +4.55% | 4732 | 100,894 | 104,871,645 |
| 2024-11-29 | 980 | 1010 | 1020 | 979.5 | +2.90% | 5046 | 41,562 | 41,788,986 |
| 2024-11-28 | 971 | 981.5 | 990 | 962.5 | +2.24% | 4660 | 33,110 | 32,328,505 |
| 2024-11-27 | 999 | 960 | 1002 | 936 | -2.59% | 8674 | 90,692 | 87,503,176 |
| 2024-11-26 | 1000.5 | 985.5 | 1016.5 | 985 | -1.50% | 4685 | 46,452 | 46,368,025 |
| 2024-11-25 | 1015 | 1000.5 | 1042 | 997 | -1.96% | 3188 | 66,389 | 67,229,777 |
| 2024-11-22 | 1020 | 1020.5 | 1031 | 1002.5 | +0.99% | 4118 | 36,189 | 36,771,438 |
| 2024-11-21 | 1017 | 1010.5 | 1046 | 1005.5 | -0.54% | 6517 | 62,603 | 64,158,308 |
| 2024-11-20 | 1031.5 | 1016 | 1043.5 | 990 | -1.50% | 1716 | 27,620 | 28,271,287 |
| 2024-11-19 | 1043 | 1031.5 | 1057 | 1017 | -1.20% | 2282 | 48,634 | 50,397,508 |
| 2024-11-18 | 1022 | 1044 | 1044 | 1020 | +0.10% | 1621 | 22,068 | 22,832,343 |
| 2024-11-15 | 1040 | 1043 | 1053 | 1030 | +0.48% | 1737 | 23,474 | 24,384,772 |
| 2024-11-14 | 1054.5 | 1038 | 1065 | 1035 | -2.35% | 3472 | 34,039 | 35,776,699 |
| 2024-11-13 | 1060.5 | 1063 | 1075 | 1051 | +0.57% | 3840 | 24,279 | 25,861,460 |
| 2024-11-12 | 1073 | 1057 | 1079.5 | 1048.5 | -1.67% | 2226 | 36,159 | 38,305,060 |
| 2024-11-11 | 1052 | 1075 | 1077.5 | 1038 | +4.52% | 5094 | 68,941 | 72,667,398 |
| 2024-11-08 | 1042.5 | 1028.5 | 1049.5 | 1025 | -1.25% | 2998 | 40,551 | 41,959,102 |
| 2024-11-07 | 1027.5 | 1041.5 | 1045 | 1014 | +1.31% | 7578 | 43,113 | 44,403,581 |
| 2024-11-06 | 1045 | 1028 | 1059 | 1021 | -0.05% | 5362 | 48,810 | 50,801,328 |
| 2024-11-05 | 1019.5 | 1028.5 | 1043 | 1019.5 | +1.03% | 2383 | 32,008 | 33,022,105 |
| 2024-11-02 | 1008 | 1018 | 1028 | 1003.5 | +0.99% | 2000 | 27,383 | 27,792,838 |
| 2024-11-01 | 992 | 1008 | 1010 | 988.5 | +1.61% | 1986 | 37,294 | 37,295,095 |
| 2024-10-31 | 997.5 | 992 | 1002.5 | 982.5 | -0.60% | 1776 | 32,498 | 32,264,165 |
| 2024-10-30 | 1005 | 998 | 1015 | 990 | -0.99% | 2848 | 38,769 | 38,894,830 |
| 2024-10-29 | 990 | 1008 | 1017 | 986.5 | +2.86% | 4481 | 62,874 | 62,892,943 |
| 2024-10-28 | 1001.5 | 980 | 1075 | 972 | -3.02% | 13849 | 206,503 | 211,083,162 |
| 2024-10-25 | 1058 | 1010.5 | 1058 | 1005 | -1.89% | 3718 | 68,149 | 70,099,954 |
| 2024-10-24 | 1050.5 | 1030 | 1052 | 1009 | -2.23% | 2134 | 47,080 | 48,877,700 |
| 2024-10-23 | 1055 | 1053.5 | 1096 | 1053.5 | -0.89% | 4395 | 44,002 | 47,069,601 |
| 2024-10-22 | 1045.5 | 1063 | 1079 | 1037 | +1.67% | 1784 | 34,172 | 36,164,520 |
| 2024-10-21 | 1024.5 | 1045.5 | 1049 | 1024.5 | +1.65% | 7466 | 41,706 | 43,252,756 |
| 2024-10-18 | 1030.5 | 1028.5 | 1043.5 | 1021 | -0.96% | 2963 | 19,062 | 19,634,299 |
| 2024-10-17 | 1045 | 1038.5 | 1059.5 | 1036.5 | -0.81% | 1182 | 22,713 | 23,736,627 |
| 2024-10-16 | 1045.5 | 1047 | 1065 | 1040 | +0.62% | 1668 | 22,780 | 23,957,890 |
| 2024-10-15 | 1056 | 1040.5 | 1074 | 1035 | -0.53% | 6875 | 51,618 | 54,568,530 |
| 2024-10-14 | 1053 | 1046 | 1068 | 1033.5 | -0.66% | 7170 | 44,743 | 47,060,818 |
| 2024-10-11 | 1027.5 | 1053 | 1058 | 1027.5 | +2.48% | 9643 | 46,150 | 48,383,842 |
| 2024-10-10 | 1021 | 1027.5 | 1043 | 1021 | +0.64% | 2207 | 22,098 | 22,808,601 |
| 2024-10-09 | 1021 | 1021 | 1029 | 1017.5 | -0.05% | 1291 | 14,235 | 14,571,134 |
| 2024-10-08 | 1025 | 1021.5 | 1025 | 1007 | -0.34% | 2074 | 35,743 | 36,342,957 |
| 2024-10-07 | 1040 | 1025 | 1046.5 | 1005 | -1.01% | 3933 | 42,125 | 43,255,924 |
| 2024-10-04 | 1044 | 1035.5 | 1047 | 1024.5 | -0.38% | 2052 | 38,239 | 39,778,999 |
| 2024-10-03 | 1047 | 1039.5 | 1050 | 1020.5 | +0.05% | 3827 | 41,252 | 42,859,011 |
| 2024-10-02 | 1086 | 1039 | 1099 | 1032 | -4.50% | 3393 | 56,802 | 60,592,550 |
| 2024-10-01 | 1106 | 1088 | 1110 | 1082.5 | -2.77% | 2479 | 41,913 | 45,799,790 |
| 2024-09-30 | 1106 | 1119 | 1147.5 | 1101 | +1.04% | 3397 | 46,454 | 52,364,343 |
| 2024-09-27 | 1095 | 1107.5 | 1111 | 1092.5 | +1.05% | 1150 | 12,206 | 13,458,433 |
| 2024-09-26 | 1099.5 | 1096 | 1115 | 1088 | -0.90% | 2123 | 20,740 | 22,837,074 |
| 2024-09-25 | 1137 | 1106 | 1137 | 1098.5 | -2.04% | 5318 | 46,506 | 51,588,297 |
| 2024-09-24 | 1135 | 1129 | 1137 | 1118 | +0.31% | 1483 | 20,758 | 23,381,249 |
| 2024-09-23 | 1114 | 1125.5 | 1141.5 | 1110.5 | +1.90% | 5963 | 67,975 | 76,671,144 |
| 2024-09-20 | 1103.5 | 1104.5 | 1114 | 1095.5 | +0.09% | 3480 | 44,187 | 48,723,096 |
| 2024-09-19 | 1083 | 1103.5 | 1112 | 1061 | +1.89% | 4638 | 50,485 | 55,001,782 |
| 2024-09-18 | 1129.5 | 1083 | 1142.5 | 1078 | -3.65% | 6725 | 86,095 | 95,021,374 |
| 2024-09-17 | 1094 | 1124 | 1155 | 1091 | +2.93% | 6747 | 103,221 | 115,707,831 |
| 2024-09-16 | 1093 | 1092 | 1106.5 | 1059 | -0.27% | 14928 | 96,613 | 104,787,729 |
| 2024-09-13 | 1021.5 | 1095 | 1100 | 1003.5 | +8.26% | 8887 | 89,251 | 93,071,362 |
| 2024-09-12 | 1039.5 | 1011.5 | 1040 | 1000 | -3.62% | 1723 | 30,239 | 30,813,203 |
| 2024-09-11 | 1073.5 | 1049.5 | 1073.5 | 1044 | -1.27% | 2414 | 23,146 | 24,440,373 |
| 2024-09-10 | 1085.5 | 1063 | 1109 | 1057 | -2.07% | 3241 | 46,337 | 50,243,901 |
| 2024-09-09 | 1069 | 1085.5 | 1092 | 1068 | +1.88% | 1542 | 31,358 | 33,871,601 |
| 2024-09-06 | 1093 | 1065.5 | 1093 | 1038.5 | +1.48% | 1683 | 23,892 | 25,369,050 |
| 2024-09-05 | 1050 | 1050 | 1099 | 1049 | +0.77% | 2993 | 62,270 | 67,330,950 |
| 2024-09-04 | 992 | 1042 | 1047 | 986 | +6.06% | 2964 | 56,056 | 57,383,008 |
| 2024-09-03 | 970 | 982.5 | 1026.5 | 955 | +3.31% | 3649 | 75,658 | 74,726,600 |
| 2024-09-02 | 1017.5 | 951 | 1017.5 | 937 | -7.45% | 6293 | 69,805 | 67,775,998 |
| 2024-08-30 | 1043 | 1027.5 | 1045 | 1003 | -1.58% | 2183 | 35,140 | 35,875,338 |
| 2024-08-29 | 1060.5 | 1044 | 1072 | 1030.5 | -1.56% | 1040 | 11,147 | 11,715,304 |
| 2024-08-28 | 1052 | 1060.5 | 1074 | 1037 | +0.81% | 1298 | 13,944 | 14,726,592 |
| 2024-08-27 | 1076 | 1052 | 1083.5 | 1045.5 | -1.77% | 1327 | 14,391 | 15,332,893 |
| 2024-08-26 | 1047 | 1071 | 1100 | 1047 | +3.23% | 2298 | 38,144 | 40,890,211 |
| 2024-08-23 | 1055 | 1037.5 | 1076 | 1030 | -1.80% | 4348 | 25,661 | 26,784,235 |
| 2024-08-22 | 1062 | 1056.5 | 1080 | 1055 | -0.98% | 8106 | 20,114 | 21,442,093 |
| 2024-08-21 | 1078 | 1067 | 1078 | 1040 | -1.25% | 5824 | 27,258 | 28,881,552 |
| 2024-08-20 | 1081 | 1080.5 | 1092 | 1076 | +0.05% | 1018 | 10,837 | 11,748,226 |
| 2024-08-19 | 1089 | 1080 | 1100 | 1073.5 | -1.46% | 1808 | 29,901 | 32,488,993 |
| 2024-08-16 | 1107.5 | 1096 | 1113 | 1087.5 | -0.95% | 1416 | 17,231 | 18,954,313 |
| 2024-08-15 | 1121 | 1106.5 | 1130 | 1103 | -1.82% | 1394 | 15,819 | 17,664,739 |
| 2024-08-14 | 1140 | 1127 | 1158 | 1127 | -0.62% | 1317 | 17,970 | 20,520,622 |
| 2024-08-13 | 1118 | 1134 | 1144.5 | 1111 | +2.25% | 1570 | 21,487 | 24,303,665 |
| 2024-08-12 | 1117 | 1109 | 1124.5 | 1102 | -1.47% | 2181 | 20,760 | 23,111,564 |
| 2024-08-09 | 1125 | 1125.5 | 1140.5 | 1110 | -0.22% | 1492 | 20,507 | 23,091,017 |
| 2024-08-08 | 1153 | 1128 | 1158 | 1128 | -2.17% | 12032 | 35,155 | 40,092,919 |
| 2024-08-07 | 1117 | 1153 | 1170 | 1087 | +3.22% | 11885 | 61,506 | 68,842,947 |
| 2024-08-06 | 1100 | 1117 | 1140 | 1099 | +1.18% | 17837 | 56,477 | 63,480,489 |
| 2024-08-05 | 1138 | 1104 | 1139.5 | 1077 | -3.12% | 3028 | 43,464 | 48,016,854 |
| 2024-08-02 | 1164 | 1139.5 | 1178 | 1134 | -2.23% | 2631 | 47,680 | 54,824,828 |
| 2024-08-01 | 1156.5 | 1165.5 | 1204 | 1152.5 | +1.35% | 5156 | 100,085 | 117,956,907 |
| 2024-07-31 | 1140 | 1150 | 1200 | 1132 | +0.88% | 5238 | 82,022 | 95,959,645 |
| 2024-07-30 | 1115.5 | 1140 | 1146 | 1106.5 | +2.33% | 2905 | 60,076 | 67,998,488 |
| 2024-07-29 | 1112.5 | 1114 | 1199 | 1077.5 | +0.13% | 11129 | 225,036 | 257,015,975 |
| 2024-07-26 | 1145 | 1112.5 | 1166.5 | 1076 | -3.09% | 3172 | 56,621 | 63,726,357 |
| 2024-07-25 | 1140 | 1148 | 1162.5 | 1134 | +0.75% | 7559 | 32,387 | 37,208,351 |
| 2024-07-24 | 1109.5 | 1139.5 | 1145 | 1090 | +2.57% | 11555 | 37,471 | 41,998,323 |
| 2024-07-23 | 1081.5 | 1111 | 1115 | 1062.5 | +3.49% | 1763 | 20,386 | 22,246,293 |
| 2024-07-22 | 1060 | 1073.5 | 1108.5 | 1060 | +2.00% | 2186 | 33,662 | 36,619,638 |
| 2024-07-19 | 1022 | 1052.5 | 1061 | 1019 | +3.19% | 2181 | 36,826 | 38,277,046 |
| 2024-07-18 | 1010 | 1020 | 1030 | 997 | +0.99% | 2229 | 30,952 | 31,124,681 |
| 2024-07-17 | 1020 | 1010 | 1035 | 1000.5 | -0.49% | 1078 | 15,960 | 16,239,505 |
| 2024-07-16 | 990.5 | 1015 | 1033 | 968.5 | +2.01% | 2377 | 45,525 | 45,225,252 |
| 2024-07-15 | 1047 | 995 | 1062.5 | 990 | -4.46% | 2420 | 39,474 | 39,803,460 |
| 2024-07-12 | 1064 | 1041.5 | 1095 | 1037 | -0.76% | 1575 | 32,976 | 35,042,984 |
| 2024-07-11 | 1030 | 1049.5 | 1084 | 1025.5 | +1.79% | 2074 | 32,645 | 34,490,282 |
| 2024-07-10 | 1076 | 1031 | 1086 | 1031 | -4.14% | 2108 | 42,023 | 44,102,462 |
| 2024-07-09 | 1106 | 1075.5 | 1106.5 | 1057 | -3.06% | 1634 | 25,848 | 27,752,884 |
| 2024-07-08 | 1110.5 | 1109.5 | 1121.5 | 1106 | -1.20% | 653 | 9,617 | 10,693,506 |
| 2024-07-05 | 1100 | 1123 | 1123 | 1078 | +2.04% | 1464 | 22,655 | 24,938,800 |
| 2024-07-04 | 1132 | 1100.5 | 1137 | 1100 | -3.51% | 3000 | 18,516 | 20,608,177 |
| 2024-07-03 | 1131 | 1140.5 | 1150.5 | 1130 | +0.93% | 1268 | 19,220 | 21,923,603 |
| 2024-07-02 | 1134 | 1130 | 1144 | 1118 | -0.18% | 1038 | 13,741 | 15,573,736 |
| 2024-07-01 | 1147.5 | 1132 | 1165 | 1130 | -1.95% | 1681 | 19,953 | 22,782,962 |
| 2024-06-28 | 1171.5 | 1154.5 | 1173 | 1141 | -1.49% | 919 | 15,131 | 17,577,251 |
| 2024-06-27 | 1178 | 1172 | 1185 | 1150 | -0.51% | 1516 | 23,528 | 27,403,364 |
| 2024-06-26 | 1120 | 1178 | 1178.5 | 1115 | +5.75% | 2701 | 46,998 | 54,299,125 |
| 2024-06-25 | 1095 | 1114 | 1125.5 | 1059 | +1.74% | 2722 | 42,013 | 45,467,690 |
| 2024-06-24 | 1119.5 | 1095 | 1130 | 1091 | -2.23% | 2262 | 33,237 | 36,776,517 |
| 2024-06-21 | 1146 | 1120 | 1167.5 | 1106.5 | -2.14% | 2186 | 31,544 | 35,630,285 |
| 2024-06-20 | 1094 | 1144.5 | 1150 | 1081 | +4.62% | 2324 | 34,244 | 38,363,070 |
| 2024-06-19 | 1124 | 1094 | 1156 | 1079 | -2.76% | 3607 | 46,594 | 51,739,687 |
| 2024-06-18 | 1170 | 1125 | 1175 | 1112.5 | -4.26% | 1672 | 20,250 | 23,137,272 |
| 2024-06-17 | 1181.5 | 1175 | 1193 | 1170 | -0.42% | 1360 | 17,322 | 20,462,066 |
| 2024-06-14 | 1154 | 1180 | 1200 | 1154 | +1.94% | 1485 | 21,421 | 25,113,246 |
| 2024-06-13 | 1122 | 1157.5 | 1206 | 1053 | +0.48% | 3951 | 65,663 | 76,044,558 |
| 2024-06-11 | 1208 | 1152 | 1210 | 1146.5 | -4.95% | 5596 | 75,731 | 88,241,597 |
| 2024-06-10 | 1249 | 1212 | 1256 | 1212 | -3.00% | 3239 | 57,137 | 69,937,060 |
| 2024-06-07 | 1222.5 | 1249.5 | 1283 | 1218 | +2.25% | 3895 | 81,312 | 101,427,399 |
| 2024-06-06 | 1192.5 | 1222 | 1247.5 | 1192 | +2.13% | 5339 | 132,542 | 163,355,329 |
| 2024-06-05 | 1180 | 1196.5 | 1210.5 | 1168.5 | +1.31% | 2981 | 74,157 | 88,612,879 |
| 2024-06-04 | 1108 | 1181 | 1196 | 1091.5 | +6.59% | 3037 | 65,699 | 75,398,654 |
| 2024-06-03 | 1051.5 | 1108 | 1127.5 | 1022.5 | +1.84% | 5056 | 83,388 | 88,269,551 |
| 2024-05-31 | 1127 | 1088 | 1143 | 1087 | -3.46% | 2433 | 44,217 | 48,735,612 |
| 2024-05-30 | 1146.5 | 1127 | 1174 | 1125 | -2.63% | 2452 | 37,438 | 42,878,730 |
| 2024-05-29 | 1104 | 1157.5 | 1182.5 | 1100 | +4.85% | 6567 | 92,972 | 106,562,918 |
| 2024-05-28 | 1095 | 1104 | 1117.5 | 1089 | +0.91% | 2460 | 26,655 | 29,357,849 |
| 2024-05-27 | 1120.5 | 1094 | 1143.5 | 1084 | -2.84% | 3733 | 66,665 | 73,784,224 |
| 2024-05-24 | 1139 | 1126 | 1139.5 | 1115.5 | -0.97% | 2122 | 49,112 | 55,180,959 |
| 2024-05-23 | 1169 | 1137 | 1169 | 1137 | -2.40% | 2390 | 33,756 | 38,785,582 |
| 2024-05-22 | 1143 | 1165 | 1168 | 1136.5 | +1.92% | 1970 | 37,318 | 42,945,451 |
| 2024-05-21 | 1180.5 | 1143 | 1186.5 | 1112 | -3.09% | 5165 | 83,360 | 94,956,778 |
| 2024-05-20 | 1204.5 | 1179.5 | 1211 | 1154 | -2.08% | 5535 | 79,832 | 93,815,328 |
| 2024-05-17 | 1229.5 | 1204.5 | 1229.5 | 1192 | -2.03% | 3017 | 51,185 | 62,011,703 |
| 2024-05-16 | 1188 | 1229.5 | 1239 | 1184.5 | +3.84% | 2706 | 47,654 | 57,393,453 |
| 2024-05-15 | 1192.5 | 1184 | 1208.5 | 1178 | -0.71% | 2123 | 47,710 | 56,892,590 |
| 2024-05-14 | 1206 | 1192.5 | 1206 | 1175.5 | -0.67% | 2477 | 37,724 | 44,804,364 |
| 2024-05-13 | 1227.5 | 1200.5 | 1245 | 1175.5 | -1.84% | 6794 | 123,768 | 148,296,022 |
| 2024-05-10 | 1220 | 1223 | 1239.5 | 1194 | +0.82% | 3221 | 48,988 | 59,577,686 |
| 2024-05-08 | 1232.5 | 1213 | 1279.5 | 1183.5 | -1.50% | 9103 | 172,138 | 213,077,448 |
| 2024-05-07 | 1259 | 1231.5 | 1259 | 1204 | -2.49% | 6064 | 110,043 | 135,364,024 |
| 2024-05-06 | 1200.5 | 1263 | 1288 | 1200.5 | +5.51% | 18493 | 359,199 | 450,719,685 |
| 2024-05-03 | 1166 | 1197 | 1210 | 1154.5 | +2.26% | 4114 | 93,882 | 110,413,610 |
| 2024-05-02 | 1137.5 | 1170.5 | 1216.5 | 1125.5 | +2.90% | 13058 | 278,727 | 329,352,767 |
| 2024-04-30 | 1100 | 1137.5 | 1160 | 1100 | +3.50% | 5643 | 105,068 | 118,929,851 |
| 2024-04-29 | 1160 | 1099 | 1173 | 1098 | -3.77% | 6637 | 113,548 | 127,714,408 |
| 2024-04-27 | 1131 | 1142 | 1205 | 1090 | +1.96% | 14348 | 342,265 | 393,524,582 |
| 2024-04-26 | 1002.5 | 1120 | 1140 | 998.5 | +12.22% | 17900 | 391,261 | 424,900,380 |
| 2024-04-25 | 1009 | 998 | 1011 | 995 | -0.99% | 975 | 16,244 | 16,230,665 |
| 2024-04-24 | 1017 | 1008 | 1019.5 | 986.5 | -0.74% | 2367 | 42,721 | 42,712,492 |
| 2024-04-23 | 1025 | 1015.5 | 1025 | 1015 | -0.05% | 1124 | 47,367 | 48,181,751 |
| 2024-04-22 | 1028 | 1016 | 1054.5 | 1015 | -0.59% | 2397 | 46,448 | 47,492,197 |
| 2024-04-19 | 1042 | 1022 | 1065 | 1015 | -1.92% | 3307 | 80,851 | 83,237,412 |
| 2024-04-18 | 1057 | 1042 | 1062 | 1020 | -1.28% | 4085 | 75,996 | 78,592,349 |
| 2024-04-17 | 1072 | 1055.5 | 1090 | 1052.5 | -1.40% | 3971 | 77,917 | 83,818,095 |
| 2024-04-16 | 1044 | 1070.5 | 1086.5 | 1044 | +2.54% | 5094 | 133,938 | 143,435,689 |
| 2024-04-15 | 1048.5 | 1044 | 1080 | 1036.5 | +0.24% | 5043 | 102,061 | 108,421,660 |
| 2024-04-12 | 1005 | 1041.5 | 1058.5 | 1001 | +2.56% | 4121 | 72,010 | 74,761,369 |
| 2024-04-11 | 1015 | 1015.5 | 1035 | 995 | +1.04% | 4100 | 73,098 | 74,372,633 |
| 2024-04-10 | 995 | 1005 | 1017 | 985 | +0.30% | 2124 | 44,684 | 44,532,223 |
| 2024-04-09 | 1021 | 1002 | 1043 | 995 | -1.81% | 3511 | 124,513 | 125,761,905 |
| 2024-04-08 | 965 | 1020.5 | 1044 | 961 | +6.03% | 9117 | 212,570 | 214,059,829 |
| 2024-04-05 | 998.5 | 962.5 | 998.5 | 960 | -2.78% | 5434 | 117,393 | 113,919,767 |
| 2024-04-04 | 1029 | 990 | 1029.5 | 974 | -6.25% | 17893 | 365,040 | 362,455,233 |
| 2024-04-03 | 903 | 1056 | 1090.5 | 903 | +16.56% | 8467 | 212,756 | 207,630,126 |
| 2024-04-02 | 920 | 906 | 925 | 882 | -0.38% | 4755 | 114,717 | 103,395,709 |
| 2024-04-01 | 870 | 909.5 | 925 | 870 | +4.66% | 11265 | 225,699 | 203,530,875 |
| 2024-03-29 | 829 | 869 | 882 | 829 | +4.83% | 8753 | 178,921 | 154,232,422 |
| 2024-03-28 | 847 | 829 | 849.5 | 821 | -2.13% | 5196 | 106,276 | 89,009,933 |
| 2024-03-27 | 805 | 847 | 847 | 800 | +6.01% | 10043 | 249,194 | 205,811,682 |
| 2024-03-26 | 779 | 799 | 799 | 767 | +4.38% | 4494 | 102,536 | 80,673,770 |
| 2024-03-25 | 766 | 765.5 | 777 | 752 | -0.78% | 1925 | 39,575 | 30,190,692 |
| 2024-03-22 | 760 | 771.5 | 790 | 760 | +2.12% | 6506 | 134,050 | 104,168,762 |
| 2024-03-21 | 742.5 | 755.5 | 775.5 | 740.5 | +3.85% | 7436 | 160,044 | 120,930,188 |
| 2024-03-20 | 735 | 727.5 | 740.5 | 717.5 | -0.61% | 2842 | 48,036 | 35,039,587 |
| 2024-03-19 | 739 | 732 | 742.5 | 731 | -1.21% | 1256 | 20,582 | 15,204,109 |
| 2024-03-18 | 741.5 | 741 | 747 | 741 | 0.00% | 811 | 12,706 | 9,425,359 |
| 2024-03-15 | 742.5 | 741 | 748 | 741 | -0.20% | 652 | 18,081 | 13,408,892 |
| 2024-03-14 | 744.5 | 742.5 | 748 | 741 | -0.20% | 994 | 26,473 | 19,637,542 |
| 2024-03-13 | 736.5 | 744 | 750 | 736 | +1.02% | 1988 | 49,459 | 36,761,716 |
| 2024-03-12 | 741 | 736.5 | 741 | 731 | -0.47% | 1870 | 37,966 | 28,013,847 |
| 2024-03-11 | 744 | 740 | 750.5 | 739 | -0.47% | 1973 | 40,227 | 29,869,431 |
| 2024-03-07 | 752 | 743.5 | 753.5 | 741.5 | -1.06% | 1561 | 20,085 | 14,997,558 |
| 2024-03-06 | 756.5 | 751.5 | 756.5 | 736 | -0.66% | 3839 | 53,009 | 39,618,411 |
| 2024-03-05 | 763 | 756.5 | 765 | 753 | -0.79% | 1955 | 38,851 | 29,449,931 |
| 2024-03-04 | 768.5 | 762.5 | 773.5 | 760 | -0.72% | 1873 | 30,046 | 22,985,137 |
| 2024-03-01 | 753 | 768 | 776.5 | 741 | +1.79% | 3361 | 73,654 | 56,461,095 |
| 2024-02-29 | 751 | 754.5 | 755.5 | 747.5 | +0.33% | 720 | 11,026 | 8,291,575 |
| 2024-02-28 | 759.5 | 752 | 763.5 | 747.5 | -0.92% | 1339 | 21,654 | 16,377,561 |
| 2024-02-27 | 757.5 | 759 | 769 | 757 | -0.07% | 1175 | 16,869 | 12,846,502 |
| 2024-02-26 | 757 | 759.5 | 762.5 | 745.5 | +2.50% | 1493 | 23,338 | 17,626,891 |
| 2024-02-22 | 742 | 741 | 750 | 738 | -0.13% | 861 | 13,491 | 10,062,103 |
| 2024-02-21 | 752 | 742 | 752 | 721 | -1.53% | 2683 | 37,946 | 27,922,227 |
| 2024-02-20 | 755 | 753.5 | 755 | 738 | -0.07% | 1968 | 36,962 | 27,666,521 |
| 2024-02-19 | 771 | 754 | 775.5 | 750.5 | -2.20% | 1668 | 21,846 | 16,606,486 |
| 2024-02-16 | 780 | 771 | 780 | 764 | -1.03% | 2170 | 30,670 | 23,687,209 |
| 2024-02-15 | 758 | 779 | 779 | 756 | +2.77% | 3085 | 53,118 | 40,898,854 |
| 2024-02-14 | 753 | 758 | 767.5 | 750.5 | +0.33% | 2325 | 38,246 | 29,066,567 |
| 2024-02-13 | 752 | 755.5 | 757.5 | 748 | +0.47% | 1157 | 19,866 | 14,957,326 |
| 2024-02-12 | 749.5 | 752 | 757.5 | 744 | +1.08% | 1896 | 31,330 | 23,615,575 |
| 2024-02-09 | 736.5 | 744 | 752 | 731 | +1.36% | 2136 | 56,082 | 41,822,004 |
| 2024-02-08 | 749.5 | 734 | 751.5 | 731 | -2.07% | 1797 | 37,376 | 27,797,663 |
| 2024-02-07 | 756.5 | 749.5 | 758 | 741 | -0.40% | 2060 | 39,120 | 29,248,298 |
| 2024-02-06 | 760 | 752.5 | 764 | 745 | -0.99% | 1852 | 34,111 | 25,842,802 |
| 2024-02-05 | 763 | 760 | 775 | 743.5 | +0.33% | 6925 | 176,241 | 134,552,202 |
| 2024-02-02 | 753.5 | 757.5 | 759 | 742 | +0.93% | 2182 | 37,049 | 27,884,440 |
| 2024-02-01 | 750 | 750.5 | 753.5 | 737.5 | +0.33% | 2220 | 47,564 | 35,427,311 |
| 2024-01-31 | 734.5 | 748 | 755 | 733.5 | +2.19% | 4041 | 86,089 | 64,332,375 |
| 2024-01-30 | 733.5 | 732 | 745 | 729 | +0.55% | 2080 | 35,071 | 25,769,461 |
| 2024-01-29 | 733.5 | 728 | 745.5 | 722.5 | -0.61% | 4619 | 91,731 | 67,403,462 |
| 2024-01-26 | 698.5 | 732.5 | 742 | 694 | +5.47% | 10173 | 217,631 | 157,829,424 |
| 2024-01-25 | 696 | 694.5 | 699 | 692 | -0.22% | 931 | 17,066 | 11,854,483 |
| 2024-01-24 | 703.5 | 696 | 706 | 692 | -0.78% | 1210 | 15,014 | 10,484,890 |
| 2024-01-23 | 703 | 701.5 | 709.5 | 698 | -0.07% | 1105 | 14,453 | 10,172,057 |
| 2024-01-22 | 702 | 702 | 705 | 700 | -0.07% | 725 | 10,388 | 7,293,403 |
| 2024-01-19 | 704.5 | 702.5 | 709 | 697.5 | -0.21% | 1076 | 12,716 | 8,931,806 |
| 2024-01-18 | 716 | 704 | 716 | 697.5 | -0.85% | 1340 | 22,714 | 16,039,254 |
| 2024-01-17 | 707 | 710 | 718 | 702.5 | +0.71% | 1975 | 35,880 | 25,486,700 |
| 2024-01-16 | 701 | 705 | 709 | 693 | +0.71% | 1671 | 25,604 | 17,931,813 |
| 2024-01-15 | 707 | 700 | 712 | 694.5 | -0.99% | 1732 | 26,835 | 18,856,766 |
| 2024-01-12 | 699 | 707 | 712 | 695.5 | +0.78% | 2859 | 42,775 | 30,158,383 |
| 2024-01-11 | 705 | 701.5 | 705 | 690 | +0.29% | 1771 | 29,684 | 20,688,636 |
| 2024-01-10 | 693.5 | 699.5 | 706 | 693.5 | +0.50% | 2047 | 22,202 | 15,552,952 |
| 2024-01-09 | 706 | 696 | 709 | 693 | -0.22% | 1578 | 24,669 | 17,265,515 |
| 2024-01-08 | 688.5 | 697.5 | 712.5 | 682 | +1.38% | 4487 | 94,668 | 66,543,306 |
| 2024-01-05 | 692 | 688 | 694.5 | 680 | -0.51% | 1113 | 13,847 | 9,510,671 |
| 2024-01-04 | 680 | 691.5 | 696.5 | 676 | +2.14% | 1482 | 25,881 | 17,816,898 |
| 2024-01-03 | 672 | 677 | 683 | 672 | 0.00% | 993 | 10,627 | 7,207,815 |