Магнит
MGNT
2811.5 ₽ -0.48% ↓История котировок MGNT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 5025 | 5092 | 5167 | 5016 | +1.66% | 44968 | 901,305 | 4,590,803,761 |
| 2024-12-28 | 5221 | 5009 | 5348 | 4863 | -3.86% | 168936 | 3,738,042 | 18,760,961,000 |
| 2024-12-27 | 5195 | 5210 | 5220 | 5151 | +0.70% | 24950 | 329,657 | 1,711,839,449 |
| 2024-12-26 | 5040 | 5174 | 5216.5 | 5031 | +2.91% | 47398 | 797,664 | 4,099,440,187 |
| 2024-12-25 | 4950 | 5027.5 | 5038 | 4940 | +1.66% | 25833 | 481,193 | 2,400,777,727 |
| 2024-12-24 | 4984.5 | 4945.5 | 4984.5 | 4870 | -0.77% | 25334 | 504,400 | 2,489,405,118 |
| 2024-12-23 | 4991.5 | 4984 | 5081 | 4926 | +1.27% | 38148 | 753,384 | 3,760,986,121 |
| 2024-12-20 | 4398 | 4921.5 | 4923 | 4376 | +11.46% | 52736 | 1,077,386 | 5,065,555,706 |
| 2024-12-19 | 4452 | 4415.5 | 4521.5 | 4407 | -0.38% | 28981 | 451,744 | 2,014,607,931 |
| 2024-12-18 | 4350 | 4432.5 | 4466.5 | 4301 | +2.13% | 22970 | 398,905 | 1,746,963,919 |
| 2024-12-17 | 4308.5 | 4340 | 4388 | 4255.5 | +0.73% | 26284 | 306,674 | 1,324,336,602 |
| 2024-12-16 | 4400.5 | 4308.5 | 4407.5 | 4300 | -2.32% | 23517 | 283,430 | 1,230,209,613 |
| 2024-12-13 | 4437 | 4411 | 4468 | 4405 | -0.72% | 16113 | 196,008 | 868,741,085 |
| 2024-12-12 | 4533 | 4443 | 4564 | 4435 | -1.90% | 17398 | 226,998 | 1,018,975,830 |
| 2024-12-11 | 4500 | 4529 | 4538 | 4454 | +0.17% | 15026 | 224,014 | 1,006,594,798 |
| 2024-12-10 | 4610 | 4521.5 | 4619.5 | 4503 | -1.65% | 17288 | 219,157 | 994,172,796 |
| 2024-12-09 | 4623 | 4597.5 | 4634.5 | 4570 | +0.47% | 16799 | 226,693 | 1,043,865,502 |
| 2024-12-06 | 4499.5 | 4576 | 4589.5 | 4468 | +2.19% | 22101 | 325,970 | 1,483,054,827 |
| 2024-12-05 | 4455 | 4478 | 4523 | 4377.5 | +0.72% | 27826 | 532,898 | 2,371,976,917 |
| 2024-12-04 | 4560 | 4446 | 4590 | 4433.5 | -2.49% | 27789 | 453,057 | 2,048,441,008 |
| 2024-12-03 | 4638 | 4559.5 | 4674 | 4497 | -1.50% | 34149 | 645,609 | 2,961,373,428 |
| 2024-12-02 | 4555 | 4629 | 4694 | 4540.5 | +2.20% | 44100 | 718,752 | 3,329,723,067 |
| 2024-11-29 | 4245.5 | 4529.5 | 4550 | 4221.5 | +6.24% | 73411 | 1,535,613 | 6,865,181,674 |
| 2024-11-28 | 4244 | 4263.5 | 4324.5 | 4130.5 | +1.20% | 27878 | 481,815 | 2,043,907,874 |
| 2024-11-27 | 4170 | 4213 | 4238.5 | 4008 | +1.52% | 34548 | 631,255 | 2,593,054,380 |
| 2024-11-26 | 4310.5 | 4150 | 4385 | 4062 | -4.16% | 37895 | 708,864 | 2,973,694,733 |
| 2024-11-25 | 4495 | 4330 | 4525 | 4314.5 | -3.65% | 21815 | 337,593 | 1,485,354,828 |
| 2024-11-22 | 4608 | 4494 | 4619.5 | 4430 | -1.93% | 31319 | 532,623 | 2,402,208,860 |
| 2024-11-21 | 4460.5 | 4582.5 | 4592.5 | 4297 | +3.58% | 47373 | 909,989 | 4,045,679,974 |
| 2024-11-20 | 4496 | 4424 | 4569 | 4401 | -1.50% | 18991 | 278,974 | 1,252,420,661 |
| 2024-11-19 | 4684 | 4491.5 | 4697 | 4472 | -4.13% | 20699 | 259,705 | 1,186,900,154 |
| 2024-11-18 | 4720 | 4685 | 4770 | 4684.5 | -2.85% | 15334 | 155,997 | 736,479,183 |
| 2024-11-15 | 4789.5 | 4822.5 | 4847.5 | 4713.5 | +0.69% | 15464 | 157,869 | 753,805,363 |
| 2024-11-14 | 4821.5 | 4789.5 | 4884.5 | 4742 | -1.04% | 12183 | 149,596 | 719,667,562 |
| 2024-11-13 | 4800 | 4840 | 4910 | 4788 | +0.78% | 12354 | 186,040 | 903,019,401 |
| 2024-11-12 | 4910 | 4802.5 | 4923 | 4792 | -2.33% | 18197 | 207,556 | 1,013,439,054 |
| 2024-11-11 | 4899 | 4917 | 4924 | 4835 | +1.25% | 22450 | 251,443 | 1,228,486,750 |
| 2024-11-08 | 4815 | 4856.5 | 4860 | 4737.5 | +1.67% | 22125 | 319,224 | 1,531,867,652 |
| 2024-11-07 | 4625.5 | 4776.5 | 4781 | 4567 | +3.26% | 17990 | 275,104 | 1,291,946,494 |
| 2024-11-06 | 4565.5 | 4625.5 | 4700 | 4563 | +2.12% | 25064 | 393,664 | 1,826,387,659 |
| 2024-11-05 | 4552 | 4529.5 | 4563.5 | 4454 | +0.21% | 15278 | 150,927 | 681,948,946 |
| 2024-11-02 | 4547 | 4520 | 4579 | 4501.5 | -0.21% | 7750 | 109,229 | 495,400,479 |
| 2024-11-01 | 4488.5 | 4529.5 | 4561.5 | 4473.5 | +0.97% | 24450 | 392,862 | 1,773,606,071 |
| 2024-10-31 | 4412 | 4486 | 4497 | 4338 | +1.77% | 28217 | 419,587 | 1,845,215,636 |
| 2024-10-30 | 4436 | 4408 | 4569 | 4390 | +0.09% | 23158 | 345,326 | 1,543,430,265 |
| 2024-10-29 | 4381 | 4404 | 4449.5 | 4325 | +0.64% | 23494 | 313,130 | 1,375,715,244 |
| 2024-10-28 | 4480 | 4376 | 4480 | 4267 | -2.85% | 43241 | 572,653 | 2,499,919,883 |
| 2024-10-25 | 4693.5 | 4504.5 | 4748.5 | 4470 | -3.62% | 40175 | 543,634 | 2,507,540,787 |
| 2024-10-24 | 4729.5 | 4673.5 | 4753.5 | 4630 | -1.19% | 19844 | 288,302 | 1,347,484,471 |
| 2024-10-23 | 4792 | 4730 | 4819 | 4730 | -1.74% | 16923 | 179,614 | 855,791,390 |
| 2024-10-22 | 4811.5 | 4814 | 4875.5 | 4773 | -0.08% | 17545 | 240,403 | 1,160,950,850 |
| 2024-10-21 | 4867 | 4818 | 4885 | 4809 | -0.88% | 12459 | 177,308 | 857,067,571 |
| 2024-10-18 | 4895 | 4861 | 4900 | 4835.5 | -0.44% | 10473 | 145,781 | 708,986,443 |
| 2024-10-17 | 4970 | 4882.5 | 4991.5 | 4855 | -1.76% | 12832 | 181,489 | 892,183,909 |
| 2024-10-16 | 5010 | 4970 | 5035 | 4943 | -0.74% | 16639 | 269,009 | 1,342,669,618 |
| 2024-10-15 | 4916 | 5007 | 5010 | 4893.5 | +1.70% | 17954 | 316,145 | 1,572,977,557 |
| 2024-10-14 | 4902 | 4923.5 | 4945 | 4813.5 | +0.44% | 23756 | 369,670 | 1,804,691,610 |
| 2024-10-11 | 4957.5 | 4902 | 4974.5 | 4901 | -1.33% | 14265 | 204,425 | 1,006,031,887 |
| 2024-10-10 | 4900 | 4968 | 4995.5 | 4881 | +1.61% | 21550 | 290,949 | 1,433,747,593 |
| 2024-10-09 | 4930 | 4889.5 | 4974.5 | 4870 | -0.82% | 23325 | 355,420 | 1,746,651,657 |
| 2024-10-08 | 5056 | 4930 | 5070 | 4915.5 | -2.75% | 31554 | 475,790 | 2,365,175,787 |
| 2024-10-07 | 5090 | 5069.5 | 5122.5 | 5045 | -0.13% | 18803 | 233,624 | 1,186,513,220 |
| 2024-10-04 | 5122 | 5076 | 5134 | 5025 | -0.46% | 19813 | 339,624 | 1,724,306,704 |
| 2024-10-03 | 5035.5 | 5099.5 | 5129.5 | 5006 | +0.86% | 45573 | 847,708 | 4,300,702,484 |
| 2024-10-02 | 5234 | 5056 | 5270 | 4991 | -3.59% | 96238 | 1,835,094 | 9,459,543,142 |
| 2024-10-01 | 5666 | 5244 | 5893 | 5232 | -7.46% | 135905 | 3,367,080 | 18,520,752,918 |
| 2024-09-30 | 5775 | 5667 | 5828.5 | 5637 | -1.60% | 23995 | 398,851 | 2,282,635,628 |
| 2024-09-27 | 5785 | 5759 | 5837 | 5716.5 | -0.53% | 15403 | 232,402 | 1,339,181,665 |
| 2024-09-26 | 5725 | 5789.5 | 5810 | 5660.5 | +0.45% | 36833 | 513,486 | 2,943,684,047 |
| 2024-09-25 | 5835 | 5763.5 | 6021 | 5723 | -1.44% | 39362 | 756,137 | 4,429,322,258 |
| 2024-09-24 | 5880 | 5848 | 5902 | 5775.5 | -0.45% | 29705 | 550,500 | 3,211,722,501 |
| 2024-09-23 | 5916.5 | 5874.5 | 5944.5 | 5833 | -0.76% | 50173 | 872,563 | 5,133,255,075 |
| 2024-09-20 | 5605 | 5919.5 | 5959.5 | 5605 | +5.61% | 52401 | 1,134,875 | 6,537,003,139 |
| 2024-09-19 | 5584.5 | 5605 | 5646 | 5485 | +0.13% | 50640 | 819,934 | 4,568,416,795 |
| 2024-09-18 | 5757 | 5597.5 | 5757 | 5585 | -1.70% | 85123 | 1,605,573 | 9,067,446,982 |
| 2024-09-17 | 5353 | 5694.5 | 5694.5 | 5340 | +6.25% | 131884 | 2,660,621 | 14,648,649,679 |
| 2024-09-16 | 5020 | 5359.5 | 5373.5 | 5002.5 | +7.23% | 46202 | 673,003 | 3,486,075,742 |
| 2024-09-13 | 4735 | 4998 | 5018 | 4661 | +5.77% | 40720 | 789,796 | 3,844,438,903 |
| 2024-09-12 | 4790 | 4725.5 | 4843 | 4670 | -1.42% | 17563 | 301,452 | 1,431,501,484 |
| 2024-09-11 | 4883 | 4793.5 | 4953.5 | 4751.5 | -1.83% | 17646 | 296,494 | 1,446,872,751 |
| 2024-09-10 | 4933.5 | 4883 | 5035 | 4832.5 | -0.55% | 26238 | 412,626 | 2,035,718,960 |
| 2024-09-09 | 4766 | 4910 | 4919 | 4757 | +3.24% | 23511 | 228,756 | 1,111,059,778 |
| 2024-09-06 | 4712.5 | 4756 | 4799.5 | 4642 | +0.92% | 18057 | 179,308 | 847,332,129 |
| 2024-09-05 | 4730 | 4712.5 | 4856 | 4668 | +0.16% | 23014 | 301,912 | 1,439,893,720 |
| 2024-09-04 | 4610 | 4705 | 4715.5 | 4562.5 | +2.06% | 25113 | 281,218 | 1,304,993,374 |
| 2024-09-03 | 4600 | 4610 | 4685.5 | 4535 | +0.33% | 31024 | 374,178 | 1,723,336,202 |
| 2024-09-02 | 4652 | 4595 | 4685 | 4520.5 | -2.65% | 43536 | 522,303 | 2,405,603,124 |
| 2024-08-30 | 5050 | 4720 | 5054.5 | 4673 | -5.58% | 44006 | 579,407 | 2,796,440,741 |
| 2024-08-29 | 4936.5 | 4999 | 5101 | 4810 | +1.48% | 33468 | 466,697 | 2,314,195,513 |
| 2024-08-28 | 5000 | 4926 | 5006 | 4867 | -1.44% | 22322 | 243,356 | 1,194,858,753 |
| 2024-08-27 | 5158 | 4998 | 5206.5 | 4986.5 | -2.72% | 22398 | 228,704 | 1,160,574,352 |
| 2024-08-26 | 5073 | 5138 | 5150 | 4977 | +3.83% | 27312 | 295,519 | 1,501,197,816 |
| 2024-08-23 | 5088.5 | 4948.5 | 5094.5 | 4901.5 | -2.75% | 37229 | 424,365 | 2,106,037,477 |
| 2024-08-22 | 5212 | 5088.5 | 5244 | 4973 | -2.35% | 46300 | 343,202 | 1,749,539,245 |
| 2024-08-21 | 5244 | 5211 | 5285 | 5164.5 | -0.63% | 17521 | 208,826 | 1,088,068,132 |
| 2024-08-20 | 5266 | 5244 | 5313 | 5176.5 | +0.06% | 23271 | 243,840 | 1,283,275,109 |
| 2024-08-19 | 5392 | 5241 | 5435 | 5180.5 | -2.42% | 26387 | 331,065 | 1,748,649,388 |
| 2024-08-16 | 5480 | 5371 | 5525 | 5358 | -1.99% | 12892 | 121,493 | 661,934,420 |
| 2024-08-15 | 5564 | 5480 | 5594.5 | 5460 | -1.42% | 9904 | 96,627 | 532,379,702 |
| 2024-08-14 | 5636 | 5559 | 5700 | 5513 | -1.29% | 15056 | 159,211 | 892,953,771 |
| 2024-08-13 | 5532 | 5631.5 | 5631.5 | 5526 | +2.20% | 15665 | 144,927 | 807,243,712 |
| 2024-08-12 | 5498 | 5510.5 | 5530 | 5470 | +0.05% | 8503 | 76,197 | 419,065,911 |
| 2024-08-09 | 5460 | 5508 | 5562 | 5408 | +0.80% | 12587 | 112,691 | 620,648,502 |
| 2024-08-08 | 5590 | 5464.5 | 5640 | 5444 | -1.81% | 14293 | 132,012 | 730,978,107 |
| 2024-08-07 | 5492 | 5565.5 | 5622.5 | 5425.5 | +1.52% | 17250 | 182,723 | 1,004,940,284 |
| 2024-08-06 | 5525.5 | 5482 | 5580 | 5450.5 | -0.42% | 17367 | 160,499 | 882,105,410 |
| 2024-08-05 | 5590 | 5505 | 5598.5 | 5450.5 | -2.38% | 23442 | 232,052 | 1,281,733,561 |
| 2024-08-02 | 5690.5 | 5639 | 5716 | 5632.5 | -0.91% | 16532 | 154,845 | 877,342,407 |
| 2024-08-01 | 5755 | 5690.5 | 5780 | 5670 | -1.04% | 11362 | 135,028 | 776,505,687 |
| 2024-07-31 | 5797 | 5750.5 | 5840 | 5731 | -0.81% | 16151 | 166,176 | 958,693,833 |
| 2024-07-30 | 5743 | 5797.5 | 5800 | 5680 | +0.69% | 26412 | 239,016 | 1,371,410,532 |
| 2024-07-29 | 5929 | 5757.5 | 5930 | 5718.5 | -2.94% | 19479 | 181,393 | 1,050,751,454 |
| 2024-07-26 | 5914 | 5932 | 5989 | 5806 | +0.50% | 29328 | 272,961 | 1,614,086,621 |
| 2024-07-25 | 5929 | 5902.5 | 5966 | 5873.5 | -0.53% | 26850 | 237,879 | 1,409,991,855 |
| 2024-07-24 | 6029 | 5934 | 6072 | 5915 | -1.75% | 27105 | 234,143 | 1,400,862,075 |
| 2024-07-23 | 6061.5 | 6039.5 | 6076.5 | 6000 | -0.66% | 8771 | 83,095 | 501,891,748 |
| 2024-07-22 | 6149 | 6079.5 | 6174.5 | 6035 | -0.55% | 13644 | 132,352 | 808,258,057 |
| 2024-07-19 | 5977.5 | 6113 | 6138 | 5953 | +1.77% | 17290 | 193,103 | 1,170,207,383 |
| 2024-07-18 | 5790 | 6006.5 | 6048.5 | 5776 | +3.74% | 18718 | 204,415 | 1,208,440,515 |
| 2024-07-17 | 5945 | 5790 | 5958.5 | 5757 | -2.06% | 21690 | 188,838 | 1,102,690,698 |
| 2024-07-16 | 5895 | 5912 | 5942.5 | 5616 | +0.37% | 42615 | 438,099 | 2,525,185,316 |
| 2024-07-15 | 5856 | 5890 | 5932.5 | 5820 | -5.23% | 42745 | 468,881 | 2,755,056,142 |
| 2024-07-12 | 6241.5 | 6215 | 6333 | 6080 | -0.42% | 38283 | 542,236 | 3,358,558,377 |
| 2024-07-11 | 5835.5 | 6241.5 | 6284.5 | 5805 | +6.96% | 36509 | 435,034 | 2,643,297,937 |
| 2024-07-10 | 6135 | 5835.5 | 6188 | 5802 | -4.90% | 39425 | 468,097 | 2,807,275,387 |
| 2024-07-09 | 6426 | 6136 | 6443.5 | 6130 | -4.01% | 22416 | 231,324 | 1,457,556,282 |
| 2024-07-08 | 6460 | 6392 | 6507.5 | 6362 | -0.67% | 13094 | 103,604 | 666,168,440 |
| 2024-07-05 | 6450 | 6435 | 6508 | 6400.5 | -0.54% | 16511 | 130,996 | 845,014,204 |
| 2024-07-04 | 6529 | 6470 | 6564 | 6432 | -0.92% | 12086 | 143,920 | 935,266,439 |
| 2024-07-03 | 6595 | 6530 | 6649.5 | 6505 | -0.94% | 21267 | 230,031 | 1,512,614,872 |
| 2024-07-02 | 6580 | 6592 | 6620 | 6535 | +0.52% | 16401 | 192,650 | 1,267,738,753 |
| 2024-07-01 | 6390 | 6558 | 6600 | 6380.5 | +2.97% | 28938 | 365,056 | 2,377,493,392 |
| 2024-06-28 | 6350 | 6369 | 6393 | 6295.5 | +0.45% | 15021 | 156,740 | 994,903,931 |
| 2024-06-27 | 6394 | 6340.5 | 6394 | 6321.5 | -0.54% | 11782 | 112,419 | 714,407,800 |
| 2024-06-26 | 6403.5 | 6375 | 6415 | 6302.5 | -0.23% | 24497 | 233,658 | 1,487,043,285 |
| 2024-06-25 | 6279.5 | 6390 | 6400 | 6166 | +1.74% | 29082 | 311,167 | 1,950,163,820 |
| 2024-06-24 | 6451 | 6281 | 6497 | 6275 | -2.73% | 24408 | 278,322 | 1,768,460,809 |
| 2024-06-21 | 6578 | 6457 | 6596.5 | 6412 | -1.75% | 19003 | 192,032 | 1,247,335,460 |
| 2024-06-20 | 6615 | 6572 | 6641.5 | 6313 | -0.11% | 60034 | 659,246 | 4,277,782,224 |
| 2024-06-19 | 6582.5 | 6579 | 6593 | 6440 | +0.34% | 26777 | 237,154 | 1,544,851,452 |
| 2024-06-18 | 6630 | 6556.5 | 6724 | 6550 | -0.95% | 20117 | 222,948 | 1,483,347,055 |
| 2024-06-17 | 6659 | 6619.5 | 6738 | 6557 | -0.01% | 19703 | 206,849 | 1,377,505,422 |
| 2024-06-14 | 6502 | 6620 | 6670 | 6460 | +1.99% | 18792 | 226,511 | 1,493,140,721 |
| 2024-06-13 | 6212 | 6491 | 6640 | 6200 | +0.08% | 45342 | 533,475 | 3,415,268,382 |
| 2024-06-11 | 6600 | 6486 | 6634 | 6415 | -1.43% | 29747 | 385,987 | 2,511,082,019 |
| 2024-06-10 | 6787 | 6580 | 6799 | 6535 | -2.43% | 23946 | 254,236 | 1,697,018,061 |
| 2024-06-07 | 6724.5 | 6744 | 6895.5 | 6700.5 | +0.78% | 38598 | 514,382 | 3,485,451,977 |
| 2024-06-06 | 6660 | 6692 | 6724.5 | 6585.5 | +0.84% | 25230 | 246,290 | 1,643,087,492 |
| 2024-06-05 | 6829 | 6636 | 6903 | 6612 | -2.82% | 40859 | 533,416 | 3,599,135,688 |
| 2024-06-04 | 6700 | 6828.5 | 6845 | 6601 | +1.96% | 44430 | 582,559 | 3,929,633,141 |
| 2024-06-03 | 7000 | 6697 | 7000 | 6334 | -5.30% | 135535 | 2,037,200 | 13,576,135,145 |
| 2024-05-31 | 7746 | 7072 | 7746 | 7072 | -8.07% | 51545 | 1,101,284 | 7,959,633,478 |
| 2024-05-30 | 7870 | 7692.5 | 7917 | 7683 | -2.31% | 20530 | 200,528 | 1,562,204,025 |
| 2024-05-29 | 7825 | 7874.5 | 7882.5 | 7667.5 | +0.72% | 24840 | 277,528 | 2,152,944,005 |
| 2024-05-28 | 7901 | 7818.5 | 8050 | 7772 | -0.68% | 21949 | 227,145 | 1,797,494,118 |
| 2024-05-27 | 8057 | 7872 | 8100 | 7845 | -2.30% | 20206 | 194,934 | 1,550,674,282 |
| 2024-05-24 | 8082 | 8057 | 8140 | 7955 | -0.31% | 31646 | 329,477 | 2,648,321,820 |
| 2024-05-23 | 8090 | 8082 | 8178.5 | 8031 | -0.10% | 24174 | 232,486 | 1,883,490,600 |
| 2024-05-22 | 8212.5 | 8090 | 8233 | 8071 | -1.34% | 13724 | 163,163 | 1,327,757,249 |
| 2024-05-21 | 8145 | 8199.5 | 8268 | 8014 | +0.66% | 34435 | 452,359 | 3,688,180,042 |
| 2024-05-20 | 8230 | 8145.5 | 8325 | 8056.5 | -1.03% | 26226 | 291,981 | 2,383,062,038 |
| 2024-05-17 | 8362 | 8230 | 8379 | 8211 | -1.50% | 18092 | 185,198 | 1,532,082,782 |
| 2024-05-16 | 8450 | 8355 | 8488 | 8315 | -1.05% | 32299 | 251,828 | 2,109,023,493 |
| 2024-05-15 | 8290 | 8444 | 8470 | 8274 | +1.86% | 23445 | 232,064 | 1,944,972,116 |
| 2024-05-14 | 8310 | 8290 | 8362.5 | 8273.5 | -0.28% | 13221 | 136,508 | 1,135,621,528 |
| 2024-05-13 | 8380.5 | 8313 | 8425.5 | 8260 | -0.69% | 18863 | 193,072 | 1,606,852,772 |
| 2024-05-10 | 8250 | 8370.5 | 8380.5 | 8250 | +1.50% | 10530 | 104,675 | 872,634,465 |
| 2024-05-08 | 8268 | 8247 | 8316 | 8238 | -0.24% | 9906 | 105,004 | 868,874,482 |
| 2024-05-07 | 8210 | 8267 | 8294 | 8203 | +0.70% | 11172 | 134,657 | 1,112,224,432 |
| 2024-05-06 | 8269 | 8209.5 | 8306.5 | 8183.5 | -0.61% | 12712 | 96,384 | 793,202,166 |
| 2024-05-03 | 8284 | 8259.5 | 8321 | 8227 | -0.28% | 11059 | 133,206 | 1,102,327,524 |
| 2024-05-02 | 8400 | 8283 | 8430 | 8206 | -1.45% | 16009 | 165,693 | 1,375,857,627 |
| 2024-04-30 | 8322 | 8405 | 8431.5 | 8302.5 | +0.97% | 16894 | 170,245 | 1,427,820,454 |
| 2024-04-29 | 8235 | 8324 | 8360 | 8177 | +1.08% | 15512 | 192,372 | 1,593,926,719 |
| 2024-04-27 | 8310 | 8235 | 8330 | 8163 | -0.90% | 14835 | 229,953 | 1,895,243,971 |
| 2024-04-26 | 8122 | 8310 | 8329 | 8113.5 | +2.31% | 17288 | 249,514 | 2,055,458,281 |
| 2024-04-25 | 8131 | 8122 | 8198.5 | 8100 | -0.38% | 7799 | 72,687 | 591,560,482 |
| 2024-04-24 | 8212 | 8153 | 8277.5 | 8111 | -0.71% | 19998 | 210,299 | 1,719,938,643 |
| 2024-04-23 | 8212 | 8211.5 | 8300 | 8131 | +0.09% | 24908 | 261,355 | 2,155,736,002 |
| 2024-04-22 | 8192 | 8204 | 8281 | 8169 | +0.28% | 19085 | 217,859 | 1,792,627,965 |
| 2024-04-19 | 8106.5 | 8181.5 | 8230 | 8055 | +1.27% | 12620 | 152,883 | 1,248,663,502 |
| 2024-04-18 | 8160 | 8078.5 | 8192 | 8046.5 | -1.00% | 22015 | 230,478 | 1,863,745,833 |
| 2024-04-17 | 8235 | 8160 | 8257 | 8126.5 | -0.87% | 14737 | 138,902 | 1,134,316,202 |
| 2024-04-16 | 8248 | 8232 | 8365.5 | 8111.5 | -0.20% | 37847 | 428,277 | 3,544,603,037 |
| 2024-04-15 | 7992 | 8248.5 | 8258 | 7976.5 | +3.22% | 38530 | 454,367 | 3,689,087,502 |
| 2024-04-12 | 7881.5 | 7991.5 | 8000 | 7881.5 | +1.41% | 12876 | 205,251 | 1,634,939,192 |
| 2024-04-11 | 7920 | 7880.5 | 7958.5 | 7880 | -0.47% | 7507 | 68,437 | 541,456,202 |
| 2024-04-10 | 7940 | 7918 | 7967 | 7875.5 | -0.21% | 12950 | 117,158 | 927,344,384 |
| 2024-04-09 | 8030 | 7935 | 8065 | 7890 | -0.81% | 20070 | 214,035 | 1,705,263,965 |
| 2024-04-08 | 7853 | 8000 | 8000 | 7832 | +2.04% | 22421 | 283,220 | 2,252,305,374 |
| 2024-04-05 | 7868.5 | 7840 | 7943.5 | 7808.5 | -0.31% | 16566 | 172,920 | 1,361,406,927 |
| 2024-04-04 | 7807 | 7864.5 | 7920 | 7780 | +0.78% | 17227 | 218,698 | 1,721,222,007 |
| 2024-04-03 | 7838 | 7804 | 7860 | 7755 | -0.18% | 17748 | 227,901 | 1,779,705,572 |
| 2024-04-02 | 7947 | 7818 | 7965 | 7752.5 | -1.57% | 31558 | 374,627 | 2,932,490,697 |
| 2024-04-01 | 7905 | 7943 | 7988 | 7890 | +0.60% | 21354 | 283,871 | 2,258,075,229 |
| 2024-03-29 | 7771.5 | 7896 | 7968 | 7736 | +2.01% | 29653 | 448,657 | 3,531,590,157 |
| 2024-03-28 | 7709 | 7740.5 | 7878 | 7690 | +0.41% | 44296 | 690,438 | 5,379,746,071 |
| 2024-03-27 | 7694 | 7709 | 7749.5 | 7625 | +0.26% | 22584 | 306,313 | 2,356,643,717 |
| 2024-03-26 | 7649.5 | 7689 | 7700 | 7598.5 | +1.02% | 21186 | 190,322 | 1,456,539,328 |
| 2024-03-25 | 7448.5 | 7611.5 | 7640 | 7432.5 | +2.71% | 27172 | 307,499 | 2,318,465,094 |
| 2024-03-22 | 7604.5 | 7410.5 | 7608.5 | 7374.5 | -2.54% | 33932 | 475,259 | 3,555,889,230 |
| 2024-03-21 | 7616.5 | 7604 | 7650 | 7560 | +0.07% | 16149 | 114,933 | 873,502,097 |
| 2024-03-20 | 7575.5 | 7599 | 7663 | 7522 | +0.17% | 18162 | 208,868 | 1,587,127,651 |
| 2024-03-19 | 7635 | 7586 | 7686.5 | 7573 | -0.65% | 19179 | 218,493 | 1,670,602,184 |
| 2024-03-18 | 7629 | 7636 | 7676 | 7609 | +0.32% | 12555 | 106,297 | 811,201,685 |
| 2024-03-15 | 7605 | 7611.5 | 7695 | 7591.5 | +0.05% | 18683 | 181,148 | 1,384,974,399 |
| 2024-03-14 | 7648.5 | 7607.5 | 7648.5 | 7551 | -0.54% | 21411 | 257,126 | 1,951,363,082 |
| 2024-03-13 | 7760.5 | 7648.5 | 7764 | 7630 | -1.23% | 14334 | 160,872 | 1,239,019,243 |
| 2024-03-12 | 7750 | 7744 | 7794 | 7701.5 | -0.21% | 20077 | 208,351 | 1,615,466,186 |
| 2024-03-11 | 7660 | 7760 | 7767.5 | 7630.5 | +1.49% | 26124 | 314,549 | 2,419,773,111 |
| 2024-03-07 | 7605 | 7646 | 7651 | 7562 | +0.43% | 18308 | 176,886 | 1,345,328,174 |
| 2024-03-06 | 7600.5 | 7613 | 7678.5 | 7550.5 | +0.04% | 16667 | 159,812 | 1,219,500,883 |
| 2024-03-05 | 7704 | 7610 | 7739.5 | 7600 | -1.14% | 21516 | 198,174 | 1,517,322,529 |
| 2024-03-04 | 7639.5 | 7698 | 7710 | 7592 | +0.84% | 22471 | 252,125 | 1,930,734,348 |
| 2024-03-01 | 7652 | 7634 | 7725 | 7612.5 | -0.23% | 19228 | 215,626 | 1,654,261,424 |
| 2024-02-29 | 7635 | 7651.5 | 7679 | 7581.5 | +0.26% | 18105 | 214,941 | 1,640,226,380 |
| 2024-02-28 | 7530 | 7631.5 | 7686 | 7504 | +1.76% | 41338 | 554,137 | 4,221,955,872 |
| 2024-02-27 | 7430 | 7499.5 | 7499.5 | 7340.5 | +1.33% | 26926 | 335,332 | 2,492,400,367 |
| 2024-02-26 | 7344 | 7401 | 7450 | 7336.5 | +1.77% | 29810 | 241,715 | 1,790,964,646 |
| 2024-02-22 | 7210 | 7272 | 7278.5 | 7200 | +1.01% | 16297 | 260,873 | 1,888,779,961 |
| 2024-02-21 | 7254 | 7199 | 7399 | 7152 | -0.79% | 29385 | 364,979 | 2,650,830,717 |
| 2024-02-20 | 7399.5 | 7256.5 | 7491 | 7255 | -1.93% | 27870 | 279,154 | 2,062,201,036 |
| 2024-02-19 | 7438 | 7399.5 | 7516.5 | 7385 | -0.34% | 19170 | 202,507 | 1,510,342,131 |
| 2024-02-16 | 7484.5 | 7424.5 | 7494.5 | 7332 | -0.63% | 22469 | 258,441 | 1,915,074,598 |
| 2024-02-15 | 7420.5 | 7471.5 | 7508 | 7403 | +0.69% | 30602 | 425,000 | 3,175,527,504 |
| 2024-02-14 | 7270 | 7420 | 7428.5 | 7253.5 | +2.34% | 27636 | 362,006 | 2,667,193,074 |
| 2024-02-13 | 7249.5 | 7250 | 7313 | 7200.5 | +0.01% | 19011 | 207,774 | 1,507,626,057 |
| 2024-02-12 | 7294.5 | 7249 | 7345.5 | 7195 | -0.47% | 23255 | 256,940 | 1,861,228,070 |
| 2024-02-09 | 7320 | 7283 | 7328 | 7220 | -0.48% | 20820 | 252,277 | 1,832,600,723 |
| 2024-02-08 | 7284 | 7318 | 7425 | 7261 | +0.47% | 34217 | 564,207 | 4,142,502,461 |
| 2024-02-07 | 7200 | 7283.5 | 7301.5 | 7146 | +1.17% | 25880 | 334,242 | 2,418,981,854 |
| 2024-02-06 | 7074 | 7199 | 7199 | 7062.5 | +1.93% | 19708 | 221,785 | 1,584,897,733 |
| 2024-02-05 | 7114 | 7062.5 | 7168.5 | 7052.5 | -0.75% | 17782 | 157,748 | 1,119,474,029 |
| 2024-02-02 | 7126.5 | 7116 | 7194.5 | 7101 | -0.04% | 18688 | 247,727 | 1,771,344,326 |
| 2024-02-01 | 7063 | 7119 | 7138 | 7043 | +1.13% | 21911 | 331,453 | 2,351,290,153 |
| 2024-01-31 | 7049.5 | 7039.5 | 7099 | 6995.5 | -0.14% | 24797 | 193,540 | 1,362,316,069 |
| 2024-01-30 | 6920 | 7049.5 | 7113 | 6899.5 | +2.09% | 42617 | 497,607 | 3,497,499,537 |
| 2024-01-29 | 6830 | 6905.5 | 6909 | 6812 | +1.25% | 14066 | 124,724 | 856,245,351 |
| 2024-01-26 | 6870 | 6820.5 | 6870 | 6805 | -0.64% | 14310 | 179,482 | 1,226,461,362 |
| 2024-01-25 | 6900 | 6864.5 | 6911.5 | 6831 | -0.44% | 12115 | 147,604 | 1,013,517,720 |
| 2024-01-24 | 6883 | 6895 | 6950 | 6871.5 | +0.17% | 15602 | 161,076 | 1,113,247,362 |
| 2024-01-23 | 6890.5 | 6883.5 | 6917 | 6845.5 | -0.10% | 12303 | 113,300 | 779,161,171 |
| 2024-01-22 | 6967 | 6890.5 | 6971.5 | 6881 | -0.78% | 15146 | 171,690 | 1,186,859,482 |
| 2024-01-19 | 6817 | 6944.5 | 7032.5 | 6786 | +1.88% | 39599 | 700,649 | 4,855,740,848 |
| 2024-01-18 | 6949 | 6816.5 | 6968 | 6811.5 | -1.83% | 29674 | 369,907 | 2,539,362,996 |
| 2024-01-17 | 6900.5 | 6943.5 | 6970 | 6882.5 | +0.30% | 18733 | 207,214 | 1,435,423,389 |
| 2024-01-16 | 7080 | 6923 | 7088.5 | 6909 | -2.08% | 34003 | 518,865 | 3,636,115,206 |
| 2024-01-15 | 7098 | 7070 | 7115 | 7041 | -0.17% | 23193 | 316,211 | 2,238,307,307 |
| 2024-01-12 | 7120 | 7082 | 7147 | 7057 | -0.46% | 28427 | 287,973 | 2,043,287,452 |
| 2024-01-11 | 7048 | 7114.5 | 7173.5 | 7021.5 | -3.60% | 68579 | 1,038,801 | 7,382,972,522 |
| 2024-01-10 | 7215 | 7380 | 7380 | 7182 | +2.29% | 42907 | 709,872 | 5,167,352,488 |
| 2024-01-09 | 7197 | 7214.5 | 7239 | 7141 | +0.06% | 25212 | 323,478 | 2,322,092,122 |
| 2024-01-08 | 7272 | 7210 | 7298.5 | 7150 | -0.63% | 21985 | 270,112 | 1,946,401,418 |
| 2024-01-05 | 7323 | 7255.5 | 7342 | 7211 | -0.68% | 16324 | 195,882 | 1,423,658,353 |
| 2024-01-04 | 7190 | 7305.5 | 7316.5 | 7189.5 | +1.65% | 23390 | 276,550 | 2,010,814,005 |
| 2024-01-03 | 7015 | 7187 | 7187.5 | 7014.5 | 0.00% | 14919 | 187,353 | 1,334,381,695 |