Славнефть-Мегионнефтегаз
MFGSP
349.5 ₽ +4.64% ↑История котировок MFGSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 250 | 255.5 | 264 | 247.5 | +1.39% | 253 | 5,470 | 1,401,450 |
| 2024-12-28 | 251.5 | 252 | 252 | 249 | 0.00% | 30 | 570 | 142,645 |
| 2024-12-27 | 255.5 | 252 | 261.5 | 248 | -1.56% | 58 | 1,930 | 490,610 |
| 2024-12-26 | 251 | 256 | 262 | 240 | +1.79% | 151 | 4,440 | 1,100,645 |
| 2024-12-25 | 247 | 251.5 | 251.5 | 243.5 | +0.80% | 40 | 440 | 109,455 |
| 2024-12-24 | 248.5 | 249.5 | 249.5 | 244 | 0.00% | 16 | 200 | 49,455 |
| 2024-12-23 | 252 | 249.5 | 257 | 247 | -0.80% | 29 | 520 | 131,870 |
| 2024-12-20 | 237 | 251.5 | 251.5 | 232.5 | +6.12% | 88 | 2,500 | 614,805 |
| 2024-12-19 | 240 | 237 | 244 | 237 | -2.87% | 15 | 180 | 43,200 |
| 2024-12-18 | 228 | 244 | 244 | 228 | +3.39% | 29 | 340 | 79,430 |
| 2024-12-17 | 235.5 | 236 | 237 | 228 | -0.84% | 26 | 440 | 102,735 |
| 2024-12-16 | 248.5 | 238 | 248.5 | 234.5 | -3.25% | 59 | 1,340 | 318,905 |
| 2024-12-13 | 249 | 246 | 249 | 225.5 | 0.00% | 95 | 2,750 | 653,040 |
| 2024-12-12 | 237 | 246 | 250 | 236.5 | +1.86% | 154 | 3,110 | 762,555 |
| 2024-12-11 | 236 | 241.5 | 253.5 | 236 | +2.33% | 83 | 1,150 | 278,110 |
| 2024-12-10 | 227 | 236 | 236 | 227 | 0.00% | 9 | 90 | 20,865 |
| 2024-12-09 | 236 | 236 | 236 | 230.5 | 0.00% | 13 | 220 | 51,485 |
| 2024-12-06 | 228 | 236 | 236 | 228 | 0.00% | 9 | 90 | 21,085 |
| 2024-12-05 | 221 | 236 | 236 | 221 | -0.21% | 39 | 650 | 148,850 |
| 2024-12-04 | 231.5 | 236.5 | 236.5 | 231.5 | 0.00% | 6 | 60 | 14,070 |
| 2024-12-03 | 236.5 | 236.5 | 237.5 | 233.5 | 0.00% | 18 | 300 | 70,790 |
| 2024-12-02 | 237 | 236.5 | 238.5 | 235 | +0.42% | 12 | 170 | 40,195 |
| 2024-11-29 | 237.5 | 235.5 | 237.5 | 232 | 0.00% | 8 | 80 | 18,830 |
| 2024-11-28 | 237 | 235.5 | 237 | 229 | +2.84% | 32 | 1,940 | 451,600 |
| 2024-11-27 | 216.5 | 229 | 229 | 205 | +0.88% | 46 | 2,820 | 629,775 |
| 2024-11-26 | 232 | 227 | 232 | 217.5 | -2.16% | 85 | 2,090 | 462,990 |
| 2024-11-25 | 232 | 232 | 236.5 | 224.5 | -2.32% | 91 | 4,310 | 985,905 |
| 2024-11-22 | 241 | 237.5 | 241 | 232 | -1.25% | 18 | 720 | 168,450 |
| 2024-11-21 | 239.5 | 240.5 | 245.5 | 231 | -2.43% | 128 | 3,340 | 788,125 |
| 2024-11-20 | 239 | 246.5 | 247.5 | 238 | 0.00% | 23 | 340 | 82,765 |
| 2024-11-19 | 250.5 | 246.5 | 250.5 | 241 | -1.60% | 26 | 1,460 | 354,885 |
| 2024-11-18 | 249 | 250.5 | 255.5 | 249 | +0.60% | 20 | 820 | 207,890 |
| 2024-11-15 | 245 | 249 | 249.5 | 241.5 | +0.20% | 23 | 330 | 81,175 |
| 2024-11-14 | 245.5 | 248.5 | 248.5 | 238.5 | 0.00% | 26 | 830 | 202,125 |
| 2024-11-13 | 249 | 248.5 | 250 | 242.5 | -0.20% | 14 | 690 | 168,375 |
| 2024-11-12 | 251.5 | 249 | 251.5 | 248.5 | -0.20% | 8 | 80 | 19,940 |
| 2024-11-11 | 247.5 | 249.5 | 249.5 | 247.5 | +2.04% | 7 | 120 | 29,885 |
| 2024-11-08 | 250.5 | 244.5 | 252.5 | 243.5 | -2.40% | 34 | 1,580 | 387,315 |
| 2024-11-07 | 256 | 250.5 | 256 | 249 | +0.60% | 9 | 140 | 35,125 |
| 2024-11-06 | 247 | 249 | 257 | 247 | +0.81% | 25 | 660 | 164,530 |
| 2024-11-05 | 242.5 | 247 | 247 | 242.5 | -0.60% | 11 | 130 | 31,735 |
| 2024-11-02 | 248.5 | 248.5 | 248.5 | 248.5 | 0.00% | 1 | 10 | 2,485 |
| 2024-11-01 | 246 | 248.5 | 248.5 | 241 | -0.20% | 10 | 120 | 29,420 |
| 2024-10-31 | 248.5 | 249 | 249 | 243 | 0.00% | 14 | 270 | 66,405 |
| 2024-10-30 | 249 | 249 | 249 | 244 | 0.00% | 12 | 140 | 34,595 |
| 2024-10-29 | 249.5 | 249 | 249.5 | 238.5 | -0.40% | 48 | 1,290 | 313,010 |
| 2024-10-28 | 245 | 250 | 250 | 245 | -0.20% | 16 | 180 | 44,670 |
| 2024-10-25 | 251.5 | 250.5 | 252 | 245 | -0.60% | 20 | 630 | 155,655 |
| 2024-10-24 | 251.5 | 252 | 252 | 249.5 | +0.20% | 15 | 220 | 55,100 |
| 2024-10-23 | 254 | 251.5 | 254 | 247 | -1.37% | 21 | 620 | 154,150 |
| 2024-10-22 | 255 | 255 | 255 | 252 | -0.20% | 10 | 120 | 30,380 |
| 2024-10-21 | 256 | 255.5 | 256 | 252.5 | -0.20% | 9 | 110 | 27,980 |
| 2024-10-18 | 250 | 256 | 257 | 250 | +1.39% | 11 | 170 | 42,940 |
| 2024-10-17 | 252 | 252.5 | 252.5 | 249 | 0.00% | 11 | 150 | 37,800 |
| 2024-10-16 | 250 | 252.5 | 252.5 | 247.5 | 0.00% | 14 | 220 | 55,065 |
| 2024-10-15 | 249 | 252.5 | 253 | 248.5 | -0.39% | 40 | 1,450 | 364,485 |
| 2024-10-14 | 253 | 253.5 | 257 | 248.5 | +0.60% | 59 | 1,490 | 376,990 |
| 2024-10-11 | 266 | 252 | 266.5 | 251.5 | -4.36% | 43 | 1,630 | 415,755 |
| 2024-10-10 | 265 | 263.5 | 272.5 | 262 | +0.96% | 63 | 1,570 | 420,995 |
| 2024-10-09 | 260 | 261 | 261 | 260 | 0.00% | 13 | 210 | 54,745 |
| 2024-10-08 | 258 | 261 | 261 | 258 | +0.38% | 8 | 90 | 23,440 |
| 2024-10-07 | 263 | 260 | 266.5 | 258.5 | -1.14% | 18 | 240 | 62,715 |
| 2024-10-04 | 263.5 | 263 | 263.5 | 257.5 | -0.38% | 17 | 180 | 47,020 |
| 2024-10-03 | 259 | 264 | 269 | 253 | +1.73% | 41 | 1,050 | 273,385 |
| 2024-10-02 | 264 | 259.5 | 265 | 255 | 0.00% | 22 | 320 | 83,510 |
| 2024-10-01 | 249 | 259.5 | 276 | 248 | +3.80% | 303 | 7,390 | 1,941,960 |
| 2024-09-30 | 250 | 250 | 250 | 246.5 | 0.00% | 17 | 180 | 44,750 |
| 2024-09-27 | 249 | 250 | 250 | 249 | +0.40% | 9 | 250 | 62,285 |
| 2024-09-26 | 249 | 249 | 249 | 246.5 | -0.20% | 12 | 120 | 29,715 |
| 2024-09-25 | 250 | 249.5 | 251.5 | 247.5 | -0.80% | 47 | 740 | 184,600 |
| 2024-09-24 | 249 | 251.5 | 251.5 | 247.5 | +1.21% | 49 | 1,430 | 356,905 |
| 2024-09-23 | 250 | 248.5 | 250 | 244 | 0.00% | 70 | 1,560 | 385,835 |
| 2024-09-20 | 244.5 | 248.5 | 250 | 241.5 | +1.64% | 83 | 2,420 | 596,945 |
| 2024-09-19 | 240 | 244.5 | 245 | 240 | +1.45% | 48 | 1,460 | 352,440 |
| 2024-09-18 | 242 | 241 | 242 | 240 | -0.21% | 21 | 450 | 108,285 |
| 2024-09-17 | 241 | 241.5 | 242 | 240.5 | -0.21% | 11 | 350 | 84,540 |
| 2024-09-16 | 240.5 | 242 | 242 | 238.5 | +0.62% | 29 | 840 | 202,890 |
| 2024-09-13 | 239.5 | 240.5 | 240.5 | 235.5 | 0.00% | 22 | 670 | 159,450 |
| 2024-09-12 | 238.5 | 240.5 | 240.5 | 237.5 | +0.42% | 12 | 1,210 | 290,280 |
| 2024-09-11 | 239.5 | 239.5 | 239.5 | 237.5 | 0.00% | 15 | 170 | 40,505 |
| 2024-09-10 | 242.5 | 239.5 | 244.5 | 239.5 | -1.24% | 21 | 410 | 99,470 |
| 2024-09-09 | 241 | 242.5 | 242.5 | 240.5 | +0.83% | 13 | 770 | 185,725 |
| 2024-09-06 | 240 | 240.5 | 241 | 237.5 | +0.42% | 20 | 400 | 95,665 |
| 2024-09-05 | 235.5 | 239.5 | 242.5 | 235.5 | +1.91% | 38 | 600 | 143,195 |
| 2024-09-04 | 235 | 235 | 235 | 232.5 | +0.43% | 14 | 690 | 161,940 |
| 2024-09-03 | 235 | 234 | 236.5 | 227 | -0.64% | 88 | 1,620 | 376,250 |
| 2024-09-02 | 242 | 235.5 | 242 | 235 | -3.29% | 59 | 1,070 | 254,150 |
| 2024-08-30 | 238.5 | 243.5 | 259 | 238.5 | +2.53% | 317 | 7,690 | 1,918,150 |
| 2024-08-29 | 239.5 | 237.5 | 239.5 | 236.5 | -1.04% | 15 | 410 | 97,485 |
| 2024-08-28 | 240.5 | 240 | 242 | 240 | 0.00% | 13 | 450 | 108,350 |
| 2024-08-27 | 240.5 | 240 | 244 | 236 | 0.00% | 61 | 1,410 | 338,080 |
| 2024-08-26 | 241 | 240 | 249.5 | 240 | +1.69% | 71 | 1,310 | 319,565 |
| 2024-08-23 | 254.5 | 236 | 254.5 | 234.5 | -7.27% | 106 | 2,070 | 507,725 |
| 2024-08-22 | 264 | 254.5 | 265 | 251 | -3.96% | 79 | 1,550 | 398,065 |
| 2024-08-21 | 264 | 265 | 266.5 | 261.5 | +0.19% | 19 | 210 | 55,535 |
| 2024-08-20 | 274.5 | 264.5 | 274.5 | 260.5 | -2.04% | 58 | 1,530 | 405,105 |
| 2024-08-19 | 251 | 270 | 280 | 250 | +6.93% | 237 | 5,570 | 1,499,055 |
| 2024-08-16 | 256 | 252.5 | 256 | 250 | -0.79% | 48 | 900 | 227,005 |
| 2024-08-15 | 256.5 | 254.5 | 257.5 | 254.5 | -1.55% | 17 | 870 | 221,640 |
| 2024-08-14 | 256.5 | 258.5 | 262 | 256 | +0.78% | 68 | 1,210 | 312,430 |
| 2024-08-13 | 252.5 | 256.5 | 257.5 | 249 | +0.79% | 75 | 1,370 | 346,820 |
| 2024-08-12 | 254.5 | 254.5 | 254.5 | 252 | 0.00% | 7 | 80 | 20,255 |
| 2024-08-09 | 254.5 | 254.5 | 254.5 | 251.5 | +0.39% | 10 | 160 | 40,415 |
| 2024-08-08 | 253.5 | 253.5 | 255 | 253 | -0.78% | 7 | 110 | 27,870 |
| 2024-08-07 | 254 | 255.5 | 255.5 | 252 | +0.99% | 24 | 380 | 96,600 |
| 2024-08-06 | 255.5 | 253 | 257 | 253 | -1.17% | 35 | 430 | 109,390 |
| 2024-08-05 | 256.5 | 256 | 258 | 248 | -0.39% | 62 | 1,150 | 290,115 |
| 2024-08-02 | 258 | 257 | 258.5 | 257 | -0.58% | 8 | 110 | 28,375 |
| 2024-08-01 | 261 | 258.5 | 264.5 | 258.5 | -0.77% | 36 | 490 | 128,005 |
| 2024-07-31 | 256.5 | 260.5 | 260.5 | 256 | +1.76% | 25 | 590 | 152,280 |
| 2024-07-30 | 258 | 256 | 258 | 254 | -0.97% | 33 | 460 | 117,750 |
| 2024-07-29 | 259 | 258.5 | 261.5 | 256 | -1.34% | 44 | 520 | 134,285 |
| 2024-07-26 | 262 | 262 | 262.5 | 258.5 | 0.00% | 39 | 560 | 146,020 |
| 2024-07-25 | 265.5 | 262 | 267 | 255.5 | -1.87% | 114 | 3,220 | 838,490 |
| 2024-07-24 | 265.5 | 267 | 269.5 | 259 | +0.75% | 139 | 5,110 | 1,340,305 |
| 2024-07-23 | 262 | 265 | 266.5 | 262 | +0.76% | 43 | 1,270 | 335,910 |
| 2024-07-22 | 265.5 | 263 | 266 | 259 | -1.31% | 65 | 1,800 | 472,695 |
| 2024-07-19 | 261.5 | 266.5 | 272.5 | 260 | +2.11% | 122 | 2,210 | 589,130 |
| 2024-07-18 | 256 | 261 | 261.5 | 253 | +0.58% | 30 | 2,140 | 553,400 |
| 2024-07-17 | 257.5 | 259.5 | 259.5 | 255 | +0.97% | 13 | 380 | 97,435 |
| 2024-07-16 | 248.5 | 257 | 257.5 | 248 | +2.19% | 22 | 550 | 138,670 |
| 2024-07-15 | 259 | 251.5 | 259.5 | 247 | -2.52% | 50 | 1,210 | 304,960 |
| 2024-07-12 | 259 | 258 | 260 | 250 | -1.15% | 114 | 2,170 | 551,490 |
| 2024-07-11 | 261 | 261 | 265.5 | 251 | 0.00% | 80 | 2,350 | 613,255 |
| 2024-07-10 | 283.5 | 261 | 283.5 | 252.5 | -8.10% | 223 | 8,720 | 2,299,220 |
| 2024-07-09 | 289.5 | 284 | 289.5 | 280.5 | -2.07% | 53 | 1,200 | 341,480 |
| 2024-07-08 | 291.5 | 290 | 293 | 289.5 | -0.51% | 12 | 150 | 43,675 |
| 2024-07-05 | 291.5 | 291.5 | 291.5 | 287 | -0.68% | 30 | 430 | 124,275 |
| 2024-07-04 | 295 | 293.5 | 295 | 292 | -0.84% | 23 | 510 | 149,620 |
| 2024-07-03 | 297.5 | 296 | 297.5 | 296 | -0.17% | 3 | 30 | 8,895 |
| 2024-07-02 | 288.5 | 296.5 | 297 | 288.5 | +1.89% | 34 | 1,290 | 379,865 |
| 2024-07-01 | 294.5 | 291 | 294.5 | 287 | -1.19% | 42 | 900 | 260,380 |
| 2024-06-28 | 297.5 | 294.5 | 297.5 | 289.5 | -0.84% | 40 | 640 | 187,325 |
| 2024-06-27 | 297 | 297 | 297 | 296.5 | 0.00% | 9 | 150 | 44,545 |
| 2024-06-26 | 293 | 297 | 297 | 290 | +2.06% | 27 | 430 | 126,555 |
| 2024-06-25 | 295 | 291 | 295 | 289 | -1.36% | 29 | 660 | 191,980 |
| 2024-06-24 | 295.5 | 295 | 296.5 | 293 | 0.00% | 17 | 230 | 67,655 |
| 2024-06-21 | 295 | 295 | 295.5 | 291.5 | +0.51% | 12 | 130 | 38,190 |
| 2024-06-20 | 293.5 | 293.5 | 296 | 289.5 | +1.38% | 35 | 500 | 146,365 |
| 2024-06-19 | 300.5 | 289.5 | 300.5 | 287 | -4.46% | 181 | 2,790 | 820,320 |
| 2024-06-18 | 309 | 303 | 319 | 297 | -2.26% | 140 | 2,870 | 873,915 |
| 2024-06-17 | 305.5 | 310 | 310 | 302.5 | +1.14% | 33 | 760 | 231,520 |
| 2024-06-14 | 302.5 | 306.5 | 308.5 | 301.5 | +1.16% | 48 | 840 | 256,255 |
| 2024-06-13 | 307 | 303 | 308.5 | 293.5 | -2.26% | 134 | 4,670 | 1,407,660 |
| 2024-06-11 | 317.5 | 310 | 318 | 308 | -2.67% | 33 | 460 | 144,140 |
| 2024-06-10 | 316.5 | 318.5 | 329 | 315.5 | 0.00% | 66 | 1,180 | 381,830 |
| 2024-06-07 | 315.5 | 318.5 | 320.5 | 315.5 | +1.11% | 22 | 340 | 108,390 |
| 2024-06-06 | 306 | 315 | 320 | 304.5 | +3.96% | 163 | 6,000 | 1,898,970 |
| 2024-06-05 | 302.5 | 303 | 307.5 | 297.5 | +1.00% | 72 | 2,490 | 756,190 |
| 2024-06-04 | 296 | 300 | 303.5 | 293 | +1.35% | 56 | 1,920 | 572,265 |
| 2024-06-03 | 302 | 296 | 310 | 289 | -3.27% | 83 | 3,350 | 985,845 |
| 2024-05-31 | 319 | 306 | 319 | 298 | -4.08% | 150 | 3,950 | 1,209,425 |
| 2024-05-30 | 320 | 319 | 329.5 | 317.5 | +0.79% | 97 | 1,660 | 535,715 |
| 2024-05-29 | 313.5 | 316.5 | 329.5 | 306.5 | +1.61% | 206 | 4,320 | 1,375,845 |
| 2024-05-28 | 310.5 | 311.5 | 316.5 | 305 | -0.16% | 49 | 950 | 295,660 |
| 2024-05-27 | 324.5 | 312 | 326.5 | 309.5 | -3.85% | 86 | 2,100 | 663,975 |
| 2024-05-24 | 326.5 | 324.5 | 327 | 316 | -1.52% | 70 | 1,280 | 412,300 |
| 2024-05-23 | 330 | 329.5 | 332 | 326 | -0.75% | 33 | 1,550 | 509,810 |
| 2024-05-22 | 330.5 | 332 | 336 | 330.5 | +0.30% | 81 | 3,520 | 1,166,210 |
| 2024-05-21 | 351 | 331 | 353 | 323.5 | -5.70% | 290 | 9,620 | 3,172,560 |
| 2024-05-20 | 350 | 351 | 352 | 341 | +0.72% | 187 | 6,140 | 2,125,290 |
| 2024-05-17 | 364.5 | 348.5 | 364.5 | 348.5 | -4.26% | 178 | 5,180 | 1,832,710 |
| 2024-05-16 | 375 | 364 | 375 | 361.5 | -1.62% | 72 | 1,870 | 681,935 |
| 2024-05-15 | 372.5 | 370 | 377.5 | 363.5 | -1.20% | 68 | 2,790 | 1,034,955 |
| 2024-05-14 | 387.5 | 374.5 | 389.5 | 349.5 | -3.23% | 619 | 29,920 | 10,931,775 |
| 2024-05-13 | 371 | 387 | 387 | 371 | +3.89% | 158 | 6,750 | 2,574,275 |
| 2024-05-10 | 372.5 | 372.5 | 380 | 364 | +2.34% | 96 | 2,860 | 1,059,830 |
| 2024-05-08 | 357 | 364 | 381.5 | 357 | +1.53% | 193 | 8,220 | 3,023,045 |
| 2024-05-07 | 352 | 358.5 | 363.5 | 352 | +0.99% | 70 | 3,350 | 1,203,195 |
| 2024-05-06 | 348 | 355 | 384 | 343.5 | +3.50% | 503 | 20,560 | 7,464,545 |
| 2024-05-03 | 350.5 | 343 | 362 | 342.5 | -0.87% | 148 | 4,820 | 1,678,695 |
| 2024-05-02 | 356 | 346 | 374.5 | 343 | -3.76% | 230 | 7,420 | 2,613,395 |
| 2024-04-30 | 357 | 359.5 | 362 | 352 | +1.70% | 74 | 1,860 | 662,205 |
| 2024-04-29 | 362 | 353.5 | 380 | 342 | +0.71% | 396 | 16,110 | 5,809,955 |
| 2024-04-27 | 341 | 351 | 356 | 329 | +3.39% | 233 | 9,710 | 3,322,685 |
| 2024-04-26 | 332 | 339.5 | 353 | 330 | +2.26% | 346 | 12,500 | 4,252,695 |
| 2024-04-25 | 331.5 | 332 | 391.5 | 326 | +0.15% | 2128 | 82,780 | 29,383,005 |
| 2024-04-24 | 337.5 | 331.5 | 340 | 328 | -0.15% | 172 | 9,930 | 3,319,650 |
| 2024-04-23 | 343.5 | 332 | 347.5 | 332 | -4.05% | 141 | 6,360 | 2,142,035 |
| 2024-04-22 | 341 | 346 | 349 | 336 | +1.47% | 240 | 9,080 | 3,113,060 |
| 2024-04-19 | 328 | 341 | 341.5 | 327.5 | +3.81% | 144 | 8,360 | 2,801,460 |
| 2024-04-18 | 336 | 328.5 | 337.5 | 323 | -2.38% | 145 | 4,130 | 1,360,940 |
| 2024-04-17 | 336.5 | 336.5 | 346.5 | 333 | +0.15% | 252 | 9,020 | 3,058,090 |
| 2024-04-16 | 338.5 | 336 | 341 | 321.5 | -0.30% | 424 | 11,960 | 4,003,755 |
| 2024-04-15 | 329.5 | 337 | 343 | 326.5 | +2.43% | 244 | 11,990 | 4,021,705 |
| 2024-04-12 | 321.5 | 329 | 329 | 311.5 | +3.13% | 195 | 5,000 | 1,611,650 |
| 2024-04-11 | 320.5 | 319 | 324 | 319 | -0.93% | 65 | 1,800 | 579,560 |
| 2024-04-10 | 316.5 | 322 | 323.5 | 313 | +0.94% | 63 | 2,030 | 646,910 |
| 2024-04-09 | 323 | 319 | 332 | 313.5 | -1.09% | 167 | 5,050 | 1,623,255 |
| 2024-04-08 | 311 | 322.5 | 333 | 310.5 | +4.03% | 610 | 23,040 | 7,470,300 |
| 2024-04-05 | 306 | 310 | 311.5 | 303 | +0.65% | 173 | 4,150 | 1,271,745 |
| 2024-04-04 | 313 | 308 | 322.5 | 305 | -2.22% | 352 | 11,050 | 3,426,425 |
| 2024-04-03 | 291.5 | 315 | 340 | 286 | +8.81% | 2048 | 63,500 | 20,434,510 |
| 2024-04-02 | 295.5 | 289.5 | 297 | 289 | -1.86% | 327 | 13,900 | 4,056,625 |
| 2024-04-01 | 295 | 295 | 303 | 291 | 0.00% | 182 | 4,170 | 1,241,390 |
| 2024-03-29 | 296.5 | 295 | 299.5 | 290 | -0.51% | 137 | 2,300 | 677,185 |
| 2024-03-28 | 290 | 296.5 | 296.5 | 290 | +2.77% | 77 | 1,460 | 428,285 |
| 2024-03-27 | 291 | 288.5 | 293 | 288.5 | -0.69% | 59 | 1,080 | 313,545 |
| 2024-03-26 | 289 | 290.5 | 290.5 | 288 | +0.35% | 40 | 600 | 173,660 |
| 2024-03-25 | 291 | 289.5 | 291.5 | 285 | 0.00% | 45 | 1,080 | 311,145 |
| 2024-03-22 | 291.5 | 289.5 | 293 | 287.5 | -0.69% | 55 | 1,920 | 556,035 |
| 2024-03-21 | 291 | 291.5 | 292.5 | 284.5 | +0.52% | 117 | 2,810 | 811,540 |
| 2024-03-20 | 298 | 290 | 298.5 | 289 | -3.17% | 258 | 3,570 | 1,046,230 |
| 2024-03-19 | 304.5 | 299.5 | 306.5 | 296 | -1.64% | 203 | 3,480 | 1,043,035 |
| 2024-03-18 | 291 | 304.5 | 304.5 | 290.5 | +4.10% | 167 | 3,400 | 1,013,715 |
| 2024-03-15 | 291 | 292.5 | 293 | 290.5 | +0.86% | 24 | 360 | 105,075 |
| 2024-03-14 | 291.5 | 290 | 291.5 | 285.5 | -0.85% | 57 | 1,290 | 373,695 |
| 2024-03-13 | 298.5 | 292.5 | 299 | 286 | -1.68% | 243 | 8,740 | 2,557,930 |
| 2024-03-12 | 301.5 | 297.5 | 303 | 297.5 | -1.00% | 46 | 2,240 | 672,380 |
| 2024-03-11 | 300 | 300.5 | 304 | 300 | 0.00% | 23 | 470 | 141,575 |
| 2024-03-07 | 300 | 300.5 | 304 | 295.5 | +0.17% | 71 | 4,890 | 1,466,210 |
| 2024-03-06 | 300 | 300 | 302.5 | 295.5 | +0.17% | 74 | 1,860 | 555,480 |
| 2024-03-05 | 301.5 | 299.5 | 304 | 299 | -1.16% | 51 | 1,450 | 436,625 |
| 2024-03-04 | 300.5 | 303 | 303.5 | 299.5 | +0.83% | 63 | 4,030 | 1,218,725 |
| 2024-03-01 | 298.5 | 300.5 | 301 | 297.5 | +0.67% | 28 | 800 | 239,000 |
| 2024-02-29 | 299 | 298.5 | 300 | 297 | -0.50% | 32 | 760 | 226,930 |
| 2024-02-28 | 296 | 300 | 301.5 | 296 | +0.33% | 43 | 970 | 290,855 |
| 2024-02-27 | 305 | 299 | 305 | 294.5 | -0.99% | 72 | 1,570 | 470,900 |
| 2024-02-26 | 303 | 302 | 305 | 298 | +1.34% | 89 | 2,410 | 729,305 |
| 2024-02-22 | 292 | 298 | 298.5 | 282 | +1.88% | 126 | 4,800 | 1,405,090 |
| 2024-02-21 | 305.5 | 292.5 | 306 | 282.5 | -5.03% | 301 | 8,800 | 2,592,415 |
| 2024-02-20 | 317 | 308 | 317.5 | 303.5 | -2.53% | 94 | 2,070 | 639,630 |
| 2024-02-19 | 310 | 316 | 322 | 307.5 | +2.10% | 215 | 3,960 | 1,247,005 |
| 2024-02-16 | 313.5 | 309.5 | 314.5 | 306.5 | -1.59% | 86 | 1,810 | 560,695 |
| 2024-02-15 | 311.5 | 314.5 | 316.5 | 309 | +0.96% | 120 | 2,400 | 750,135 |
| 2024-02-14 | 309.5 | 311.5 | 314 | 305 | +0.65% | 129 | 2,820 | 873,405 |
| 2024-02-13 | 308 | 309.5 | 309.5 | 305 | +0.49% | 78 | 1,660 | 510,410 |
| 2024-02-12 | 315.5 | 308 | 319.5 | 301 | -2.84% | 231 | 6,760 | 2,075,855 |
| 2024-02-09 | 320 | 317 | 320 | 310.5 | -0.31% | 195 | 3,520 | 1,110,195 |
| 2024-02-08 | 319.5 | 318 | 326 | 317.5 | -0.63% | 82 | 3,070 | 990,740 |
| 2024-02-07 | 322 | 320 | 325 | 320 | -0.47% | 50 | 1,720 | 554,670 |
| 2024-02-06 | 322 | 321.5 | 329 | 318.5 | +0.16% | 158 | 5,030 | 1,626,915 |
| 2024-02-05 | 325 | 321 | 330 | 320 | +0.31% | 109 | 4,920 | 1,598,690 |
| 2024-02-02 | 319.5 | 320 | 329 | 317.5 | -1.08% | 116 | 2,080 | 668,380 |
| 2024-02-01 | 324 | 323.5 | 327.5 | 319 | 0.00% | 79 | 2,320 | 748,340 |
| 2024-01-31 | 323.5 | 323.5 | 334 | 320 | +0.94% | 189 | 5,430 | 1,762,925 |
| 2024-01-30 | 326.5 | 320.5 | 330.5 | 315.5 | -1.69% | 132 | 3,730 | 1,198,360 |
| 2024-01-29 | 328 | 326 | 336 | 324 | +0.93% | 114 | 2,470 | 813,340 |
| 2024-01-26 | 328.5 | 323 | 332 | 321 | -3.73% | 275 | 9,200 | 2,998,765 |
| 2024-01-25 | 324.5 | 335.5 | 338 | 311 | +5.01% | 494 | 13,070 | 4,223,525 |
| 2024-01-24 | 319.5 | 319.5 | 323 | 313.5 | +0.79% | 128 | 3,460 | 1,105,145 |
| 2024-01-23 | 316 | 317 | 324.5 | 312 | +0.63% | 144 | 3,100 | 987,700 |
| 2024-01-22 | 314.5 | 315 | 321 | 305 | -0.63% | 204 | 5,010 | 1,564,960 |
| 2024-01-19 | 317 | 317 | 322 | 309 | 0.00% | 112 | 3,040 | 961,225 |
| 2024-01-18 | 313 | 317 | 317 | 312 | +1.28% | 59 | 2,020 | 636,495 |
| 2024-01-17 | 315 | 313 | 316.5 | 310 | +1.62% | 94 | 1,940 | 608,155 |
| 2024-01-16 | 316.5 | 308 | 318 | 303.5 | -2.53% | 337 | 9,360 | 2,897,370 |
| 2024-01-15 | 323.5 | 316 | 331 | 315 | -2.32% | 322 | 8,960 | 2,886,715 |
| 2024-01-12 | 317 | 323.5 | 325 | 312 | +2.70% | 329 | 7,650 | 2,421,710 |
| 2024-01-11 | 316.5 | 315 | 321 | 311.5 | -0.63% | 115 | 3,320 | 1,046,960 |
| 2024-01-10 | 312 | 317 | 324 | 312 | +2.42% | 279 | 9,870 | 3,143,720 |
| 2024-01-09 | 304.5 | 309.5 | 312 | 301.5 | +2.31% | 152 | 4,240 | 1,300,545 |
| 2024-01-08 | 304 | 302.5 | 310 | 301 | -0.33% | 225 | 6,890 | 2,108,365 |
| 2024-01-05 | 297.5 | 303.5 | 304 | 294.5 | +2.36% | 181 | 4,650 | 1,388,385 |
| 2024-01-04 | 292 | 296.5 | 297.5 | 288.5 | +1.54% | 161 | 4,450 | 1,301,565 |
| 2024-01-03 | 292 | 292 | 296 | 288.5 | 0.00% | 98 | 5,660 | 1,657,345 |