Лукойл
LKOH
5402 ₽ +1.77% ↑История котировок LKOH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 7011 | 7235 | 7260 | 7003 | +3.39% | 53942 | 774,886 | 5,560,649,925 |
| 2024-12-28 | 6990.5 | 6998 | 7012 | 6955.5 | +0.11% | 25877 | 454,148 | 3,174,950,856 |
| 2024-12-27 | 7019 | 6990.5 | 7038 | 6921.5 | -0.18% | 33538 | 572,201 | 3,990,323,086 |
| 2024-12-26 | 6988 | 7003 | 7096.5 | 6988 | +0.22% | 54796 | 883,163 | 6,224,649,528 |
| 2024-12-25 | 6830 | 6987.5 | 7006.5 | 6787.5 | +2.26% | 59733 | 1,053,928 | 7,291,924,636 |
| 2024-12-24 | 6919 | 6833 | 6960.5 | 6825 | -1.24% | 55159 | 724,126 | 4,989,193,949 |
| 2024-12-23 | 6787 | 6919 | 6980 | 6761 | +2.88% | 70450 | 1,041,273 | 7,177,585,526 |
| 2024-12-20 | 6294 | 6725 | 6804 | 6280 | +6.85% | 109409 | 2,156,227 | 14,156,739,045 |
| 2024-12-19 | 6379.5 | 6294 | 6492 | 6263 | -1.27% | 77037 | 1,864,781 | 11,900,442,465 |
| 2024-12-18 | 6297 | 6375 | 6395 | 6238 | +1.34% | 42514 | 729,988 | 4,610,329,183 |
| 2024-12-17 | 6330 | 6290.5 | 6398 | 6256 | -7.21% | 96976 | 1,466,988 | 9,275,025,963 |
| 2024-12-16 | 6770 | 6779.5 | 6787.5 | 6685.5 | -0.30% | 60917 | 1,120,955 | 7,550,441,345 |
| 2024-12-13 | 6868.5 | 6800 | 6884.5 | 6750 | -0.91% | 35977 | 652,618 | 4,444,705,544 |
| 2024-12-12 | 6898 | 6862.5 | 6959.5 | 6862 | -0.48% | 41664 | 686,966 | 4,744,015,113 |
| 2024-12-11 | 6894 | 6895.5 | 6914 | 6821 | +0.02% | 33387 | 699,084 | 4,798,394,194 |
| 2024-12-10 | 6995.5 | 6894 | 6995.5 | 6880 | -1.13% | 45270 | 693,187 | 4,804,774,032 |
| 2024-12-09 | 6877 | 6973 | 6997 | 6844 | +1.65% | 40154 | 715,056 | 4,950,657,528 |
| 2024-12-06 | 6860 | 6860 | 6913.5 | 6800 | +0.28% | 44518 | 641,205 | 4,390,866,716 |
| 2024-12-05 | 6725.5 | 6841 | 6861 | 6676.5 | +1.79% | 58682 | 975,760 | 6,599,434,311 |
| 2024-12-04 | 6784.5 | 6720.5 | 6812 | 6714 | -0.75% | 44999 | 956,078 | 6,454,057,535 |
| 2024-12-03 | 6812 | 6771 | 6823 | 6713.5 | -0.57% | 42800 | 839,251 | 5,679,650,407 |
| 2024-12-02 | 6880 | 6810 | 6880 | 6799 | -0.74% | 52193 | 1,385,540 | 9,465,677,175 |
| 2024-11-29 | 6905 | 6860.5 | 6910 | 6832 | -0.65% | 52103 | 1,298,921 | 8,908,600,123 |
| 2024-11-28 | 6943.5 | 6905.5 | 6943.5 | 6818 | +0.13% | 45085 | 1,242,835 | 8,532,743,263 |
| 2024-11-27 | 6870 | 6896.5 | 6916.5 | 6770 | +0.39% | 69253 | 1,480,873 | 10,132,032,756 |
| 2024-11-26 | 6870.5 | 6869.5 | 6930 | 6820.5 | -0.25% | 53167 | 986,149 | 6,777,218,262 |
| 2024-11-25 | 6946 | 6886.5 | 6979 | 6835.5 | -0.77% | 45513 | 828,826 | 5,717,370,901 |
| 2024-11-22 | 6941 | 6940 | 6998 | 6868 | +0.02% | 44495 | 598,338 | 4,141,646,000 |
| 2024-11-21 | 6810 | 6938.5 | 6949 | 6768 | +2.06% | 53654 | 1,045,777 | 7,146,708,798 |
| 2024-11-20 | 6851 | 6798.5 | 6952.5 | 6776 | -0.64% | 47412 | 858,069 | 5,894,726,203 |
| 2024-11-19 | 6958 | 6842 | 6991.5 | 6810 | -1.63% | 60552 | 866,383 | 5,970,434,825 |
| 2024-11-18 | 6957 | 6955.5 | 7008 | 6874 | -0.93% | 43168 | 625,828 | 4,365,123,154 |
| 2024-11-15 | 6932.5 | 7021 | 7037 | 6911 | +1.28% | 32290 | 505,412 | 3,524,203,226 |
| 2024-11-14 | 6924.5 | 6932.5 | 7013.5 | 6900 | +0.11% | 69085 | 872,290 | 6,062,226,361 |
| 2024-11-13 | 6990 | 6925 | 7048 | 6918 | -0.93% | 71862 | 739,997 | 5,174,987,862 |
| 2024-11-12 | 7025 | 6990 | 7071.5 | 6967 | -0.46% | 47978 | 691,473 | 4,844,381,202 |
| 2024-11-11 | 7205.5 | 7022.5 | 7235 | 6995 | -2.08% | 107757 | 1,556,463 | 11,033,293,010 |
| 2024-11-08 | 7150 | 7172 | 7192 | 7061 | +0.56% | 69965 | 958,430 | 6,828,808,906 |
| 2024-11-07 | 6994 | 7132 | 7139 | 6950 | +1.94% | 42244 | 671,029 | 4,716,114,393 |
| 2024-11-06 | 6999.5 | 6996.5 | 7098.5 | 6933.5 | +1.80% | 88378 | 1,325,613 | 9,302,846,539 |
| 2024-11-05 | 6867 | 6873 | 6920 | 6821 | +0.45% | 34062 | 512,809 | 3,522,276,654 |
| 2024-11-02 | 6839 | 6842 | 6865 | 6810 | -0.04% | 38133 | 381,130 | 2,607,875,067 |
| 2024-11-01 | 6805.5 | 6844.5 | 6850 | 6720.5 | +0.74% | 64675 | 888,732 | 6,028,476,726 |
| 2024-10-31 | 6792 | 6794.5 | 6869 | 6747 | +0.04% | 57132 | 797,571 | 5,428,919,113 |
| 2024-10-30 | 6855 | 6792 | 6894 | 6773.5 | -0.66% | 62776 | 908,779 | 6,217,817,380 |
| 2024-10-29 | 6749 | 6837 | 6866 | 6708 | +1.54% | 61562 | 1,160,800 | 7,876,714,020 |
| 2024-10-28 | 6695 | 6733.5 | 6785 | 6580 | -0.25% | 115069 | 2,429,892 | 16,274,513,453 |
| 2024-10-25 | 6970 | 6750.5 | 7080 | 6721.5 | -2.99% | 174817 | 2,637,080 | 18,248,827,669 |
| 2024-10-24 | 6920 | 6958.5 | 6986 | 6890 | +0.56% | 39128 | 589,487 | 4,088,383,758 |
| 2024-10-23 | 6945 | 6920 | 7016.5 | 6910 | -0.43% | 63109 | 749,290 | 5,215,222,788 |
| 2024-10-22 | 7008.5 | 6950 | 7024 | 6945 | -1.00% | 70141 | 738,603 | 5,156,818,887 |
| 2024-10-21 | 6979.5 | 7020 | 7047 | 6963 | +0.82% | 45838 | 769,308 | 5,397,533,978 |
| 2024-10-18 | 6915.5 | 6963 | 6995.5 | 6906 | +0.45% | 47252 | 973,265 | 6,762,986,715 |
| 2024-10-17 | 6982 | 6931.5 | 7009 | 6924 | -0.69% | 36083 | 635,784 | 4,425,982,686 |
| 2024-10-16 | 6997 | 6980 | 7055 | 6928.5 | -0.16% | 50951 | 808,905 | 5,653,266,361 |
| 2024-10-15 | 6911 | 6991 | 7019 | 6878.5 | +0.86% | 67257 | 824,416 | 5,742,534,572 |
| 2024-10-14 | 6824 | 6931.5 | 6947.5 | 6785 | +1.38% | 72329 | 1,482,262 | 10,187,388,345 |
| 2024-10-11 | 6858 | 6837 | 6882.5 | 6792 | -0.29% | 72391 | 1,511,100 | 10,306,099,876 |
| 2024-10-10 | 6892 | 6857 | 6904.5 | 6845 | -0.38% | 53568 | 1,238,377 | 8,511,756,819 |
| 2024-10-09 | 6973.5 | 6883.5 | 6991 | 6861 | -1.29% | 60896 | 968,062 | 6,681,874,229 |
| 2024-10-08 | 7043 | 6973.5 | 7055 | 6960.5 | -1.16% | 43403 | 749,417 | 5,250,618,990 |
| 2024-10-07 | 7025 | 7055 | 7066 | 6956 | +0.66% | 60839 | 963,664 | 6,762,230,369 |
| 2024-10-04 | 6960 | 7009 | 7076.5 | 6925.5 | +0.76% | 77119 | 1,210,876 | 8,485,637,358 |
| 2024-10-03 | 6820 | 6956 | 6957 | 6780.5 | +2.05% | 73230 | 1,063,795 | 7,298,976,007 |
| 2024-10-02 | 6969 | 6816.5 | 6980 | 6781.5 | -2.19% | 49331 | 1,025,658 | 7,074,932,868 |
| 2024-10-01 | 6875 | 6969 | 6995.5 | 6773.5 | +1.38% | 67381 | 1,399,542 | 9,612,025,796 |
| 2024-09-30 | 6948.5 | 6874 | 6972.5 | 6852 | -0.59% | 42021 | 709,120 | 4,915,762,583 |
| 2024-09-27 | 6908 | 6914.5 | 6946 | 6831.5 | +0.36% | 30860 | 550,853 | 3,794,592,928 |
| 2024-09-26 | 6849 | 6890 | 6890 | 6770 | +0.33% | 43003 | 859,841 | 5,859,750,517 |
| 2024-09-25 | 6954.5 | 6867 | 6990 | 6860 | -1.26% | 58083 | 824,516 | 5,707,168,210 |
| 2024-09-24 | 6985 | 6954.5 | 7050.5 | 6865.5 | -0.40% | 54433 | 1,013,610 | 7,060,348,883 |
| 2024-09-23 | 6900 | 6982.5 | 7000 | 6899 | +1.23% | 45716 | 888,222 | 6,185,084,277 |
| 2024-09-20 | 6815.5 | 6897.5 | 6898 | 6812.5 | +1.27% | 35878 | 753,711 | 5,175,940,435 |
| 2024-09-19 | 6750 | 6811 | 6830 | 6718 | +0.97% | 52986 | 1,111,079 | 7,521,262,074 |
| 2024-09-18 | 6803 | 6745.5 | 6831 | 6730.5 | -0.85% | 50977 | 827,432 | 5,601,361,529 |
| 2024-09-17 | 6847 | 6803 | 6860 | 6742 | -0.26% | 54065 | 1,064,602 | 7,242,952,606 |
| 2024-09-16 | 6650 | 6820.5 | 6824.5 | 6581.5 | +2.96% | 75129 | 1,604,887 | 10,805,152,178 |
| 2024-09-13 | 6453.5 | 6624.5 | 6625 | 6304 | +2.74% | 76749 | 1,568,669 | 10,153,320,504 |
| 2024-09-12 | 6420 | 6448 | 6448 | 6370.5 | +0.54% | 52605 | 1,056,700 | 6,771,796,811 |
| 2024-09-11 | 6448 | 6413.5 | 6500 | 6402 | -0.33% | 41423 | 964,773 | 6,231,233,416 |
| 2024-09-10 | 6536 | 6435 | 6548.5 | 6376 | -1.30% | 57923 | 1,047,003 | 6,768,569,703 |
| 2024-09-09 | 6348 | 6520 | 6525.5 | 6348 | +2.97% | 66785 | 1,134,535 | 7,322,960,662 |
| 2024-09-06 | 6287 | 6332 | 6357 | 6232 | +0.96% | 42271 | 883,982 | 5,580,521,890 |
| 2024-09-05 | 6281 | 6272 | 6360 | 6235 | +0.11% | 59265 | 1,047,129 | 6,601,525,793 |
| 2024-09-04 | 6189 | 6265 | 6297 | 6171 | +1.31% | 61974 | 1,373,273 | 8,528,051,212 |
| 2024-09-03 | 6150.5 | 6184 | 6246.5 | 6069 | +1.13% | 85950 | 2,089,894 | 12,881,869,957 |
| 2024-09-02 | 6135 | 6115 | 6205 | 6040.5 | -0.49% | 101875 | 2,109,620 | 12,876,024,285 |
| 2024-08-30 | 6330 | 6145 | 6334 | 6118 | -2.83% | 117368 | 1,548,065 | 9,634,920,054 |
| 2024-08-29 | 6401 | 6324 | 6411 | 6250.5 | -1.02% | 76069 | 1,585,477 | 10,021,032,518 |
| 2024-08-28 | 6522 | 6389 | 6522.5 | 6302.5 | -2.11% | 71760 | 1,520,944 | 9,735,298,848 |
| 2024-08-27 | 6645 | 6526.5 | 6680 | 6458 | -1.78% | 77426 | 1,121,065 | 7,348,931,759 |
| 2024-08-26 | 6591 | 6645 | 6677 | 6506 | +3.38% | 123490 | 1,900,761 | 12,542,439,401 |
| 2024-08-23 | 6420 | 6428 | 6472 | 6320 | +0.14% | 111409 | 1,503,388 | 9,599,269,439 |
| 2024-08-22 | 6314 | 6419 | 6538.5 | 6278 | +1.74% | 178539 | 3,933,131 | 25,228,282,440 |
| 2024-08-21 | 6155 | 6309.5 | 6325 | 6107 | +2.64% | 108968 | 1,957,283 | 12,213,500,323 |
| 2024-08-20 | 6140 | 6147.5 | 6248 | 6050 | +0.15% | 127644 | 1,504,834 | 9,270,319,132 |
| 2024-08-19 | 6255 | 6138.5 | 6284 | 6103.5 | -1.62% | 90105 | 1,232,327 | 7,640,343,093 |
| 2024-08-16 | 6355 | 6239.5 | 6360 | 6226.5 | -1.69% | 62035 | 888,102 | 5,592,435,487 |
| 2024-08-15 | 6398 | 6347 | 6418 | 6334 | -0.60% | 63715 | 691,372 | 4,403,672,616 |
| 2024-08-14 | 6449 | 6385 | 6539 | 6371.5 | -0.92% | 62785 | 1,231,282 | 7,950,452,534 |
| 2024-08-13 | 6460.5 | 6444.5 | 6469.5 | 6410.5 | -0.06% | 56025 | 806,252 | 5,192,616,529 |
| 2024-08-12 | 6404 | 6448.5 | 6462 | 6311 | +0.62% | 80517 | 981,979 | 6,270,217,972 |
| 2024-08-09 | 6420 | 6408.5 | 6489.5 | 6385 | -0.03% | 38758 | 587,504 | 3,779,150,765 |
| 2024-08-08 | 6515.5 | 6410.5 | 6551.5 | 6403 | -1.45% | 73542 | 935,807 | 6,062,528,840 |
| 2024-08-07 | 6450 | 6505 | 6548.5 | 6357.5 | +0.90% | 70201 | 1,237,949 | 7,983,693,995 |
| 2024-08-06 | 6480 | 6447 | 6498 | 6356 | +0.46% | 51492 | 861,008 | 5,538,224,091 |
| 2024-08-05 | 6498 | 6417.5 | 6543.5 | 6336.5 | -2.63% | 139797 | 2,088,915 | 13,417,659,176 |
| 2024-08-02 | 6679.5 | 6591 | 6715 | 6577 | -1.44% | 64192 | 804,496 | 5,335,472,177 |
| 2024-08-01 | 6759 | 6687 | 6770 | 6678 | -1.07% | 53060 | 809,491 | 5,441,271,817 |
| 2024-07-31 | 6820 | 6759.5 | 6830 | 6731 | -0.68% | 45757 | 887,783 | 6,017,597,679 |
| 2024-07-30 | 6727 | 6805.5 | 6830 | 6705 | +1.16% | 72314 | 1,187,235 | 8,030,016,855 |
| 2024-07-29 | 6891 | 6727.5 | 6892.5 | 6706.5 | -2.36% | 66323 | 1,646,706 | 11,164,210,251 |
| 2024-07-26 | 6905 | 6890 | 6984 | 6859.5 | -0.18% | 81641 | 1,505,430 | 10,418,989,418 |
| 2024-07-25 | 6939.5 | 6902.5 | 6965 | 6884.5 | -0.53% | 33184 | 433,637 | 3,005,585,372 |
| 2024-07-24 | 6961 | 6939.5 | 7025 | 6933 | -0.48% | 41047 | 737,494 | 5,134,651,491 |
| 2024-07-23 | 7008.5 | 6973 | 7023 | 6950 | -0.50% | 27667 | 493,630 | 3,444,516,522 |
| 2024-07-22 | 6963 | 7008 | 7025 | 6934.5 | +1.37% | 53541 | 749,045 | 5,234,925,108 |
| 2024-07-19 | 6930.5 | 6913 | 6991.5 | 6871.5 | -0.27% | 41111 | 616,236 | 4,275,570,473 |
| 2024-07-18 | 6813.5 | 6931.5 | 6950 | 6760 | +1.72% | 43161 | 554,360 | 3,794,354,377 |
| 2024-07-17 | 6881 | 6814 | 6905 | 6788 | -0.97% | 54480 | 578,382 | 3,958,318,424 |
| 2024-07-16 | 6820 | 6881 | 6898.5 | 6727.5 | +0.79% | 63316 | 952,553 | 6,481,774,218 |
| 2024-07-15 | 6924 | 6827 | 6925 | 6771 | -1.17% | 51534 | 783,115 | 5,340,547,067 |
| 2024-07-12 | 6997 | 6908 | 7046 | 6830.5 | -0.88% | 49079 | 779,534 | 5,378,892,975 |
| 2024-07-11 | 6689.5 | 6969.5 | 6995.5 | 6681 | +4.19% | 83492 | 1,320,713 | 9,074,849,352 |
| 2024-07-10 | 6940 | 6689 | 6978 | 6681 | -3.63% | 93615 | 1,698,272 | 11,592,819,481 |
| 2024-07-09 | 7100 | 6941 | 7121.5 | 6930 | -2.20% | 57170 | 911,953 | 6,402,430,608 |
| 2024-07-08 | 7230 | 7097 | 7255 | 7080.5 | -1.44% | 58816 | 685,099 | 4,905,124,154 |
| 2024-07-05 | 7109.5 | 7201 | 7255 | 7035 | +1.29% | 64402 | 1,424,892 | 10,215,105,997 |
| 2024-07-04 | 7222 | 7109.5 | 7260 | 7080 | -1.67% | 41252 | 757,640 | 5,425,994,502 |
| 2024-07-03 | 7320 | 7230.5 | 7321 | 7220 | -1.08% | 29965 | 436,086 | 3,174,489,483 |
| 2024-07-02 | 7346 | 7309.5 | 7358 | 7285 | -0.23% | 44371 | 613,544 | 4,494,853,007 |
| 2024-07-01 | 7200.5 | 7326 | 7330 | 7190 | +1.59% | 33132 | 508,703 | 3,688,631,464 |
| 2024-06-28 | 7226.5 | 7211 | 7271.5 | 7172 | -0.22% | 31837 | 403,655 | 2,914,097,633 |
| 2024-06-27 | 7280 | 7227 | 7293 | 7161 | -0.66% | 45300 | 667,991 | 4,822,388,079 |
| 2024-06-26 | 7229.5 | 7275 | 7313 | 7194.5 | +0.99% | 49278 | 741,739 | 5,388,307,365 |
| 2024-06-25 | 7077 | 7204 | 7246.5 | 7002 | +2.16% | 42766 | 738,989 | 5,256,214,924 |
| 2024-06-24 | 7070 | 7051.5 | 7125 | 7032.5 | -0.46% | 35834 | 713,882 | 5,061,262,073 |
| 2024-06-21 | 7124 | 7084 | 7191.5 | 7024 | -0.40% | 54279 | 899,558 | 6,394,082,926 |
| 2024-06-20 | 6885.5 | 7112.5 | 7171 | 6633.5 | +3.30% | 243194 | 4,612,673 | 31,748,452,649 |
| 2024-06-19 | 7045 | 6885 | 7107.5 | 6806 | -2.15% | 106159 | 1,393,012 | 9,689,661,743 |
| 2024-06-18 | 7203 | 7036 | 7234 | 6993.5 | -2.32% | 68987 | 1,018,445 | 7,251,758,641 |
| 2024-06-17 | 7375 | 7203 | 7390.5 | 7202 | -2.24% | 41763 | 611,618 | 4,452,094,005 |
| 2024-06-14 | 7198 | 7368 | 7403.5 | 7181.5 | +2.64% | 47639 | 735,998 | 5,382,415,780 |
| 2024-06-13 | 7050 | 7178.5 | 7276 | 6923 | -1.53% | 84758 | 1,277,680 | 9,135,778,887 |
| 2024-06-11 | 7315 | 7290 | 7370 | 7235 | -0.34% | 51463 | 698,787 | 5,091,569,579 |
| 2024-06-10 | 7520 | 7315 | 7523.5 | 7261 | -2.32% | 56770 | 785,549 | 5,812,928,506 |
| 2024-06-07 | 7401 | 7489 | 7599 | 7401 | +1.23% | 57279 | 1,063,345 | 7,964,655,366 |
| 2024-06-06 | 7430 | 7398 | 7478.5 | 7351 | -0.20% | 30192 | 406,546 | 3,012,794,141 |
| 2024-06-05 | 7439 | 7412.5 | 7544 | 7377 | -0.18% | 47918 | 754,429 | 5,625,924,845 |
| 2024-06-04 | 7249 | 7426 | 7454.5 | 7185 | +2.40% | 62997 | 1,046,272 | 7,649,877,205 |
| 2024-06-03 | 7392 | 7252 | 7479.5 | 7161 | -1.41% | 101069 | 1,669,856 | 12,181,809,286 |
| 2024-05-31 | 7567 | 7355.5 | 7607 | 7301 | -2.80% | 77531 | 1,155,650 | 8,612,603,370 |
| 2024-05-30 | 7698 | 7567 | 7722.5 | 7551 | -1.52% | 35394 | 538,412 | 4,119,122,814 |
| 2024-05-29 | 7600 | 7684 | 7689 | 7582.5 | +1.24% | 28532 | 402,549 | 3,069,684,942 |
| 2024-05-28 | 7553 | 7590 | 7700 | 7431 | +0.64% | 58417 | 870,710 | 6,626,714,085 |
| 2024-05-27 | 7719.5 | 7541.5 | 7750 | 7479 | -2.31% | 81457 | 1,142,239 | 8,693,729,558 |
| 2024-05-24 | 7840.5 | 7720 | 7858.5 | 7701 | -1.55% | 63380 | 854,290 | 6,629,032,315 |
| 2024-05-23 | 7820 | 7841.5 | 7861 | 7777.5 | +0.27% | 28981 | 498,714 | 3,898,636,211 |
| 2024-05-22 | 7849.5 | 7820 | 7879 | 7805 | -0.36% | 33036 | 439,080 | 3,445,298,647 |
| 2024-05-21 | 7835 | 7848 | 7900 | 7788 | +0.17% | 55986 | 735,946 | 5,772,964,104 |
| 2024-05-20 | 7897 | 7834.5 | 7938 | 7752 | -0.25% | 52726 | 864,245 | 6,779,800,196 |
| 2024-05-17 | 7730 | 7854.5 | 7871.5 | 7729 | +1.81% | 57078 | 1,011,059 | 7,904,004,082 |
| 2024-05-16 | 7655.5 | 7715 | 7724.5 | 7633 | +0.78% | 31387 | 518,430 | 3,981,825,253 |
| 2024-05-15 | 7677 | 7655.5 | 7692 | 7640 | -0.22% | 36663 | 451,308 | 3,455,305,421 |
| 2024-05-14 | 7690 | 7672 | 7710 | 7670 | -0.22% | 34182 | 497,046 | 3,824,557,719 |
| 2024-05-13 | 7730 | 7689 | 7732 | 7676 | -0.32% | 37874 | 505,076 | 3,889,987,061 |
| 2024-05-10 | 7720 | 7713.5 | 7726 | 7710 | -0.01% | 17434 | 218,336 | 1,685,692,287 |
| 2024-05-08 | 7754.5 | 7714 | 7772 | 7691 | -0.11% | 48734 | 684,609 | 5,280,587,119 |
| 2024-05-07 | 7594 | 7722.5 | 7763.5 | 7574 | -3.79% | 163695 | 2,435,049 | 18,768,522,763 |
| 2024-05-06 | 8075 | 8026.5 | 8089 | 7901 | -0.61% | 129034 | 2,575,025 | 20,536,829,450 |
| 2024-05-03 | 8098.5 | 8075.5 | 8100 | 8010 | -0.36% | 44704 | 570,748 | 4,603,847,800 |
| 2024-05-02 | 8096.5 | 8104.5 | 8125 | 8037 | +0.23% | 42979 | 565,657 | 4,568,439,192 |
| 2024-04-30 | 8152.5 | 8085.5 | 8175 | 8080 | -0.82% | 31284 | 435,472 | 3,532,834,569 |
| 2024-04-29 | 8018 | 8152 | 8161.5 | 8016 | +1.87% | 41811 | 601,155 | 4,875,540,178 |
| 2024-04-27 | 7931 | 8002.5 | 8018.5 | 7931 | +0.92% | 34514 | 655,090 | 5,229,831,036 |
| 2024-04-26 | 7828 | 7929.5 | 7940 | 7810 | +1.30% | 44966 | 776,863 | 6,116,032,953 |
| 2024-04-25 | 7820.5 | 7827.5 | 7831.5 | 7809.5 | +0.09% | 21466 | 306,477 | 2,395,854,945 |
| 2024-04-24 | 7846.5 | 7820.5 | 7854 | 7803.5 | -0.25% | 26376 | 349,688 | 2,737,409,933 |
| 2024-04-23 | 7849.5 | 7840 | 7886.5 | 7806 | +0.16% | 30830 | 513,602 | 4,029,556,334 |
| 2024-04-22 | 7836 | 7827.5 | 7878 | 7803 | -0.10% | 38118 | 669,392 | 5,243,909,746 |
| 2024-04-19 | 7860 | 7835.5 | 7868.5 | 7790 | -0.06% | 27827 | 634,310 | 4,962,729,209 |
| 2024-04-18 | 7888 | 7840 | 7897.5 | 7800 | -0.58% | 30186 | 539,551 | 4,232,011,660 |
| 2024-04-17 | 7897 | 7886 | 7918 | 7855.5 | -0.14% | 25627 | 442,533 | 3,491,166,459 |
| 2024-04-16 | 7929.5 | 7897 | 7929.5 | 7870 | -0.30% | 22864 | 414,942 | 3,277,092,999 |
| 2024-04-15 | 7853 | 7920.5 | 7931 | 7849.5 | +1.03% | 34945 | 544,524 | 4,298,701,438 |
| 2024-04-12 | 7840 | 7839.5 | 7865 | 7785 | +0.04% | 26145 | 477,639 | 3,735,924,097 |
| 2024-04-11 | 7835 | 7836.5 | 7870 | 7827 | +0.15% | 38788 | 413,546 | 3,245,978,516 |
| 2024-04-10 | 7802.5 | 7825 | 7837 | 7755 | +0.49% | 23697 | 388,050 | 3,030,625,357 |
| 2024-04-09 | 7770 | 7786.5 | 7844 | 7740 | +0.25% | 51351 | 855,572 | 6,678,737,910 |
| 2024-04-08 | 7700 | 7767 | 7777 | 7662.5 | +1.36% | 33631 | 665,595 | 5,145,050,974 |
| 2024-04-05 | 7730.5 | 7662.5 | 7777.5 | 7654 | -0.84% | 48842 | 1,058,107 | 8,146,536,255 |
| 2024-04-04 | 7687.5 | 7727.5 | 7783.5 | 7678 | +0.53% | 39684 | 738,307 | 5,719,872,334 |
| 2024-04-03 | 7654 | 7686.5 | 7699 | 7641 | +0.42% | 21721 | 316,677 | 2,429,698,022 |
| 2024-04-02 | 7679.5 | 7654 | 7689 | 7625 | -0.14% | 24941 | 383,628 | 2,935,739,088 |
| 2024-04-01 | 7574 | 7665 | 7666 | 7573 | +1.51% | 39852 | 741,367 | 5,655,560,884 |
| 2024-03-29 | 7481.5 | 7551 | 7578 | 7460 | +0.94% | 38352 | 705,061 | 5,309,786,124 |
| 2024-03-28 | 7495 | 7481 | 7517 | 7430.5 | -0.16% | 45393 | 498,911 | 3,728,290,013 |
| 2024-03-27 | 7425.5 | 7493 | 7497 | 7404.5 | +1.00% | 31389 | 519,706 | 3,871,127,557 |
| 2024-03-26 | 7454.5 | 7419 | 7455 | 7380 | -0.26% | 32678 | 562,109 | 4,167,015,304 |
| 2024-03-25 | 7305 | 7438 | 7452 | 7303 | +1.85% | 45908 | 877,301 | 6,470,404,680 |
| 2024-03-22 | 7420 | 7303 | 7538 | 7184.5 | -1.54% | 153555 | 3,496,776 | 25,798,186,626 |
| 2024-03-21 | 7450 | 7417.5 | 7454.5 | 7370 | -0.28% | 46500 | 648,324 | 4,806,375,139 |
| 2024-03-20 | 7338.5 | 7438.5 | 7460 | 7337.5 | +1.43% | 57057 | 1,157,982 | 8,583,791,573 |
| 2024-03-19 | 7349 | 7333.5 | 7349 | 7250 | -0.14% | 73125 | 1,161,411 | 8,488,644,050 |
| 2024-03-18 | 7390.5 | 7344 | 7397.5 | 7309.5 | -0.49% | 38124 | 602,099 | 4,429,020,792 |
| 2024-03-15 | 7365.5 | 7380 | 7404 | 7336.5 | +0.14% | 37148 | 788,252 | 5,805,478,410 |
| 2024-03-14 | 7426 | 7370 | 7434.5 | 7320 | -0.75% | 85611 | 1,389,788 | 10,237,405,866 |
| 2024-03-13 | 7538 | 7426 | 7554.5 | 7409.5 | -1.47% | 80719 | 1,230,308 | 9,177,460,027 |
| 2024-03-12 | 7539 | 7536.5 | 7575.5 | 7481.5 | -0.24% | 61376 | 1,111,543 | 8,368,198,284 |
| 2024-03-11 | 7537 | 7554.5 | 7592.5 | 7523.5 | +0.55% | 36713 | 648,724 | 4,904,561,693 |
| 2024-03-07 | 7488 | 7513 | 7517 | 7457 | +0.40% | 23044 | 426,452 | 3,193,618,715 |
| 2024-03-06 | 7499.5 | 7483 | 7561.5 | 7470 | -0.22% | 41833 | 857,869 | 6,449,174,077 |
| 2024-03-05 | 7515 | 7499.5 | 7544.5 | 7430.5 | -0.16% | 50853 | 1,040,586 | 7,798,224,375 |
| 2024-03-04 | 7477.5 | 7511.5 | 7534 | 7351.5 | +0.64% | 78745 | 1,911,151 | 14,280,512,563 |
| 2024-03-01 | 7387 | 7463.5 | 7464 | 7372.5 | +1.16% | 54477 | 971,874 | 7,209,979,107 |
| 2024-02-29 | 7263 | 7378 | 7402 | 7220 | +1.60% | 55903 | 1,141,422 | 8,352,765,169 |
| 2024-02-28 | 7155 | 7261.5 | 7276 | 7130.5 | +1.68% | 35607 | 735,475 | 5,306,222,031 |
| 2024-02-27 | 7159.5 | 7141.5 | 7163 | 7104 | -0.31% | 17735 | 342,224 | 2,441,390,737 |
| 2024-02-26 | 7150.5 | 7164 | 7178.5 | 7103.5 | +2.03% | 41587 | 612,660 | 4,376,222,450 |
| 2024-02-22 | 7000.5 | 7021.5 | 7040 | 6970 | +0.44% | 56826 | 672,857 | 4,711,677,619 |
| 2024-02-21 | 7080 | 6990.5 | 7115 | 6962 | -1.28% | 73438 | 1,056,631 | 7,418,005,622 |
| 2024-02-20 | 7188 | 7081 | 7192.5 | 7070.5 | -1.49% | 50044 | 690,280 | 4,925,594,728 |
| 2024-02-19 | 7233 | 7188 | 7240.5 | 7187.5 | -0.51% | 31534 | 401,308 | 2,893,065,604 |
| 2024-02-16 | 7294 | 7224.5 | 7300 | 7205 | -0.80% | 33113 | 509,615 | 3,691,976,535 |
| 2024-02-15 | 7205 | 7282.5 | 7295 | 7184 | +0.86% | 24831 | 393,724 | 2,857,860,765 |
| 2024-02-14 | 7275 | 7220.5 | 7283 | 7200.5 | -0.67% | 23390 | 340,611 | 2,468,547,012 |
| 2024-02-13 | 7297 | 7269 | 7311 | 7231 | -0.15% | 28953 | 487,680 | 3,550,810,198 |
| 2024-02-12 | 7240 | 7280 | 7280 | 7223 | +0.57% | 21063 | 314,983 | 2,284,461,195 |
| 2024-02-09 | 7232 | 7238.5 | 7260 | 7182.5 | +0.10% | 27781 | 347,142 | 2,511,326,507 |
| 2024-02-08 | 7272 | 7231.5 | 7288 | 7191 | -0.46% | 58351 | 641,629 | 4,649,052,792 |
| 2024-02-07 | 7170 | 7265 | 7272.5 | 7160.5 | +1.42% | 40280 | 781,313 | 5,646,172,199 |
| 2024-02-06 | 7145 | 7163 | 7171 | 7115 | +0.36% | 22648 | 342,130 | 2,447,432,469 |
| 2024-02-05 | 7099 | 7137.5 | 7185 | 7094 | +0.33% | 36794 | 536,657 | 3,833,973,278 |
| 2024-02-02 | 7094 | 7114 | 7127 | 7050 | +0.29% | 41400 | 574,253 | 4,077,562,877 |
| 2024-02-01 | 7105 | 7093.5 | 7145 | 7059 | +0.04% | 36845 | 575,655 | 4,084,656,193 |
| 2024-01-31 | 7000 | 7090.5 | 7122 | 7000 | +1.38% | 52914 | 941,356 | 6,669,626,209 |
| 2024-01-30 | 6945 | 6994 | 7007 | 6933 | +0.73% | 41898 | 649,956 | 4,537,844,506 |
| 2024-01-29 | 6918 | 6943 | 6975 | 6911 | +0.61% | 37209 | 591,425 | 4,110,070,040 |
| 2024-01-26 | 6829 | 6901 | 6920 | 6801 | +1.35% | 40150 | 676,152 | 4,640,997,419 |
| 2024-01-25 | 6810.5 | 6809 | 6819.5 | 6760.5 | +0.21% | 23355 | 321,262 | 2,177,749,190 |
| 2024-01-24 | 6798 | 6795 | 6828 | 6754 | -0.07% | 28956 | 469,629 | 3,189,411,586 |
| 2024-01-23 | 6840 | 6799.5 | 6850 | 6782 | -0.59% | 28331 | 355,179 | 2,417,796,849 |
| 2024-01-22 | 6830 | 6840 | 6859 | 6815.5 | +0.08% | 16269 | 200,555 | 1,371,760,083 |
| 2024-01-19 | 6858 | 6834.5 | 6883 | 6800.5 | -0.34% | 25811 | 336,358 | 2,301,192,109 |
| 2024-01-18 | 6923 | 6857.5 | 6930 | 6846 | -0.76% | 25940 | 279,760 | 1,925,720,883 |
| 2024-01-17 | 6859.5 | 6910 | 6919.5 | 6830 | +0.77% | 25042 | 305,722 | 2,100,605,182 |
| 2024-01-16 | 6884.5 | 6857 | 6885.5 | 6826 | -0.47% | 34262 | 468,624 | 3,211,522,265 |
| 2024-01-15 | 6950 | 6889.5 | 6968.5 | 6874 | -1.08% | 43844 | 569,684 | 3,937,548,742 |
| 2024-01-12 | 7005 | 6965 | 7011 | 6962 | -0.11% | 26574 | 408,235 | 2,854,221,989 |
| 2024-01-11 | 6965 | 6972.5 | 6995 | 6930.5 | +0.22% | 27303 | 423,594 | 2,950,278,955 |
| 2024-01-10 | 6935 | 6957 | 7023 | 6923 | +0.38% | 44733 | 712,613 | 4,977,477,890 |
| 2024-01-09 | 6780 | 6931 | 6942 | 6750.5 | +2.43% | 44705 | 846,711 | 5,812,051,156 |
| 2024-01-08 | 6783 | 6766.5 | 6804.5 | 6756 | -0.20% | 20119 | 215,760 | 1,463,377,928 |
| 2024-01-05 | 6771.5 | 6780 | 6794.5 | 6770.5 | +0.13% | 11366 | 107,606 | 729,658,424 |
| 2024-01-04 | 6804.5 | 6771 | 6811.5 | 6763.5 | -0.48% | 17712 | 183,411 | 1,244,240,300 |
| 2024-01-03 | 6774 | 6803.5 | 6805 | 6745.5 | 0.00% | 16391 | 202,485 | 1,372,507,246 |