МГТС
MGTS
1538 ₽ +13.25% ↑История котировок MGTS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 1190 | 1175 | 1200 | 1165 | -0.84% | 94 | 510 | 603,595 |
| 2024-12-28 | 1195 | 1185 | 1195 | 1170 | -0.84% | 46 | 388 | 456,745 |
| 2024-12-27 | 1165 | 1195 | 1235 | 1165 | +3.02% | 114 | 590 | 704,780 |
| 2024-12-26 | 1180 | 1160 | 1180 | 1155 | -0.85% | 29 | 80 | 93,220 |
| 2024-12-25 | 1165 | 1170 | 1175 | 1145 | +0.43% | 53 | 232 | 270,070 |
| 2024-12-24 | 1165 | 1165 | 1165 | 1145 | 0.00% | 30 | 95 | 109,510 |
| 2024-12-23 | 1105 | 1165 | 1175 | 1100 | +3.10% | 106 | 325 | 373,470 |
| 2024-12-20 | 1060 | 1130 | 1130 | 1050 | +7.11% | 70 | 183 | 201,005 |
| 2024-12-19 | 1040 | 1055 | 1085 | 1035 | +1.93% | 45 | 111 | 117,170 |
| 2024-12-18 | 1040 | 1035 | 1040 | 1000 | -0.96% | 32 | 79 | 80,915 |
| 2024-12-17 | 1020 | 1045 | 1065 | 1020 | 0.00% | 22 | 56 | 59,095 |
| 2024-12-16 | 1040 | 1045 | 1065 | 1000 | -1.42% | 60 | 184 | 190,025 |
| 2024-12-13 | 1070 | 1060 | 1070 | 1030 | -0.93% | 33 | 132 | 137,780 |
| 2024-12-12 | 1085 | 1070 | 1085 | 1065 | -0.93% | 19 | 39 | 42,000 |
| 2024-12-11 | 1055 | 1080 | 1090 | 1055 | +1.89% | 35 | 200 | 214,485 |
| 2024-12-10 | 1065 | 1060 | 1065 | 1050 | -0.47% | 19 | 42 | 44,425 |
| 2024-12-09 | 1055 | 1065 | 1095 | 1040 | +2.40% | 46 | 161 | 169,335 |
| 2024-12-06 | 1050 | 1040 | 1060 | 1020 | -0.48% | 30 | 104 | 107,335 |
| 2024-12-05 | 1050 | 1045 | 1075 | 1025 | -0.48% | 16 | 34 | 35,600 |
| 2024-12-04 | 1075 | 1050 | 1075 | 1050 | -3.67% | 8 | 22 | 23,575 |
| 2024-12-03 | 1100 | 1090 | 1105 | 1050 | -0.91% | 27 | 61 | 65,310 |
| 2024-12-02 | 1030 | 1100 | 1140 | 1020 | +6.28% | 70 | 145 | 158,180 |
| 2024-11-29 | 1035 | 1035 | 1060 | 1010 | 0.00% | 30 | 62 | 64,020 |
| 2024-11-28 | 1025 | 1035 | 1040 | 1005 | +2.99% | 24 | 53 | 54,255 |
| 2024-11-27 | 1020 | 1005 | 1060 | 950 | -3.37% | 102 | 303 | 309,490 |
| 2024-11-26 | 1100 | 1040 | 1115 | 1015 | -6.73% | 123 | 437 | 463,275 |
| 2024-11-25 | 1125 | 1115 | 1130 | 1100 | 0.00% | 38 | 78 | 86,910 |
| 2024-11-22 | 1145 | 1115 | 1145 | 1110 | -1.33% | 41 | 89 | 99,590 |
| 2024-11-21 | 1145 | 1130 | 1155 | 1115 | -3.00% | 56 | 713 | 805,650 |
| 2024-11-20 | 1165 | 1165 | 1170 | 1135 | 0.00% | 111 | 319 | 366,545 |
| 2024-11-19 | 1185 | 1165 | 1225 | 1150 | -1.69% | 66 | 186 | 219,405 |
| 2024-11-18 | 1170 | 1185 | 1185 | 1170 | 0.00% | 42 | 90 | 106,000 |
| 2024-11-15 | 1185 | 1185 | 1185 | 1165 | 0.00% | 29 | 78 | 91,695 |
| 2024-11-14 | 1180 | 1185 | 1185 | 1170 | -0.84% | 37 | 88 | 103,720 |
| 2024-11-13 | 1190 | 1195 | 1205 | 1180 | +1.27% | 34 | 178 | 212,570 |
| 2024-11-12 | 1215 | 1180 | 1215 | 1155 | -2.48% | 90 | 294 | 348,490 |
| 2024-11-11 | 1185 | 1210 | 1210 | 1180 | +1.68% | 42 | 80 | 96,060 |
| 2024-11-08 | 1185 | 1190 | 1195 | 1170 | +0.42% | 56 | 143 | 168,970 |
| 2024-11-07 | 1165 | 1185 | 1185 | 1160 | 0.00% | 31 | 60 | 70,100 |
| 2024-11-06 | 1215 | 1185 | 1230 | 1115 | -1.25% | 206 | 744 | 872,280 |
| 2024-11-05 | 1205 | 1200 | 1235 | 1200 | -0.41% | 30 | 52 | 63,085 |
| 2024-11-02 | 1250 | 1205 | 1250 | 1190 | 0.00% | 33 | 152 | 184,700 |
| 2024-11-01 | 1190 | 1205 | 1220 | 1190 | -1.23% | 16 | 56 | 67,705 |
| 2024-10-31 | 1235 | 1220 | 1245 | 1180 | 0.00% | 54 | 156 | 188,710 |
| 2024-10-30 | 1230 | 1220 | 1245 | 1220 | 0.00% | 27 | 79 | 97,395 |
| 2024-10-29 | 1230 | 1220 | 1230 | 1210 | -0.81% | 64 | 497 | 606,860 |
| 2024-10-28 | 1270 | 1230 | 1285 | 1230 | -2.77% | 74 | 380 | 477,450 |
| 2024-10-25 | 1285 | 1265 | 1285 | 1260 | -1.94% | 27 | 159 | 202,630 |
| 2024-10-24 | 1285 | 1290 | 1295 | 1285 | -0.77% | 4 | 6 | 7,740 |
| 2024-10-23 | 1295 | 1300 | 1300 | 1290 | +0.78% | 20 | 57 | 73,775 |
| 2024-10-22 | 1280 | 1290 | 1290 | 1280 | +0.78% | 8 | 85 | 109,310 |
| 2024-10-21 | 1290 | 1280 | 1290 | 1280 | 0.00% | 6 | 113 | 145,665 |
| 2024-10-18 | 1305 | 1280 | 1305 | 1275 | -1.16% | 36 | 193 | 247,395 |
| 2024-10-17 | 1295 | 1295 | 1320 | 1295 | 0.00% | 40 | 146 | 190,525 |
| 2024-10-16 | 1280 | 1295 | 1315 | 1280 | +1.57% | 79 | 177 | 229,735 |
| 2024-10-15 | 1270 | 1275 | 1295 | 1265 | -1.16% | 40 | 104 | 134,020 |
| 2024-10-14 | 1290 | 1290 | 1295 | 1275 | 0.00% | 54 | 112 | 143,760 |
| 2024-10-11 | 1305 | 1290 | 1305 | 1280 | -1.15% | 22 | 71 | 91,395 |
| 2024-10-10 | 1300 | 1305 | 1310 | 1280 | +1.16% | 37 | 110 | 142,690 |
| 2024-10-09 | 1295 | 1290 | 1305 | 1290 | -1.15% | 10 | 38 | 49,250 |
| 2024-10-08 | 1290 | 1305 | 1305 | 1270 | 0.00% | 57 | 192 | 246,940 |
| 2024-10-07 | 1285 | 1305 | 1305 | 1230 | +1.56% | 113 | 397 | 502,540 |
| 2024-10-04 | 1280 | 1285 | 1315 | 1280 | -0.77% | 59 | 142 | 184,410 |
| 2024-10-03 | 1325 | 1295 | 1325 | 1260 | -1.52% | 88 | 273 | 349,870 |
| 2024-10-02 | 1325 | 1315 | 1355 | 1315 | 0.00% | 50 | 153 | 204,715 |
| 2024-10-01 | 1360 | 1315 | 1360 | 1295 | -3.31% | 74 | 233 | 310,095 |
| 2024-09-30 | 1355 | 1360 | 1385 | 1345 | +0.37% | 44 | 86 | 116,990 |
| 2024-09-27 | 1340 | 1355 | 1355 | 1335 | +1.12% | 28 | 57 | 76,610 |
| 2024-09-26 | 1355 | 1340 | 1360 | 1330 | -0.74% | 47 | 282 | 378,805 |
| 2024-09-25 | 1340 | 1350 | 1365 | 1330 | +0.75% | 95 | 324 | 436,710 |
| 2024-09-24 | 1355 | 1340 | 1385 | 1340 | -0.74% | 141 | 522 | 714,105 |
| 2024-09-23 | 1340 | 1350 | 1350 | 1315 | +2.27% | 113 | 324 | 432,210 |
| 2024-09-20 | 1315 | 1320 | 1335 | 1315 | +1.15% | 29 | 146 | 192,910 |
| 2024-09-19 | 1310 | 1305 | 1315 | 1295 | -0.76% | 72 | 408 | 530,360 |
| 2024-09-18 | 1330 | 1315 | 1335 | 1305 | -1.87% | 47 | 97 | 127,775 |
| 2024-09-17 | 1320 | 1340 | 1385 | 1315 | +1.90% | 232 | 982 | 1,320,105 |
| 2024-09-16 | 1295 | 1315 | 1330 | 1275 | +1.94% | 93 | 429 | 562,845 |
| 2024-09-13 | 1285 | 1290 | 1290 | 1265 | +0.39% | 29 | 284 | 365,655 |
| 2024-09-12 | 1305 | 1285 | 1305 | 1270 | -1.53% | 44 | 80 | 102,760 |
| 2024-09-11 | 1305 | 1305 | 1320 | 1300 | +1.16% | 28 | 88 | 115,145 |
| 2024-09-10 | 1300 | 1290 | 1315 | 1290 | -0.39% | 22 | 54 | 70,095 |
| 2024-09-09 | 1285 | 1295 | 1320 | 1280 | +1.57% | 22 | 57 | 74,145 |
| 2024-09-06 | 1280 | 1275 | 1290 | 1275 | -0.39% | 9 | 18 | 23,030 |
| 2024-09-05 | 1280 | 1280 | 1305 | 1265 | +1.99% | 84 | 261 | 334,045 |
| 2024-09-04 | 1255 | 1255 | 1330 | 1255 | 0.00% | 69 | 257 | 330,480 |
| 2024-09-03 | 1245 | 1255 | 1305 | 1225 | -0.79% | 175 | 567 | 716,125 |
| 2024-09-02 | 1290 | 1265 | 1330 | 1250 | -2.69% | 96 | 395 | 505,470 |
| 2024-08-30 | 1300 | 1300 | 1320 | 1285 | -1.52% | 43 | 251 | 324,440 |
| 2024-08-29 | 1315 | 1320 | 1335 | 1310 | +0.38% | 48 | 294 | 386,660 |
| 2024-08-28 | 1320 | 1315 | 1345 | 1300 | 0.00% | 75 | 338 | 446,750 |
| 2024-08-27 | 1315 | 1315 | 1340 | 1315 | +0.77% | 46 | 124 | 164,305 |
| 2024-08-26 | 1300 | 1305 | 1350 | 1290 | 0.00% | 136 | 382 | 503,780 |
| 2024-08-23 | 1310 | 1305 | 1385 | 1275 | -1.14% | 287 | 1,017 | 1,355,860 |
| 2024-08-22 | 1340 | 1320 | 1345 | 1285 | -0.38% | 252 | 1,018 | 1,347,205 |
| 2024-08-21 | 1325 | 1325 | 1365 | 1310 | -0.38% | 133 | 471 | 628,025 |
| 2024-08-20 | 1335 | 1330 | 1385 | 1315 | -1.48% | 329 | 638 | 853,535 |
| 2024-08-19 | 1405 | 1350 | 1410 | 1320 | -3.91% | 277 | 819 | 1,109,355 |
| 2024-08-16 | 1465 | 1405 | 1510 | 1365 | -4.10% | 436 | 1,705 | 2,421,450 |
| 2024-08-15 | 1495 | 1465 | 1560 | 1465 | -2.01% | 346 | 1,042 | 1,583,610 |
| 2024-08-14 | 1620 | 1495 | 1645 | 1495 | -11.54% | 1058 | 4,771 | 7,487,070 |
| 2024-08-13 | 1405 | 1690 | 1690 | 1385 | +21.58% | 1793 | 8,462 | 13,802,850 |
| 2024-08-12 | 1310 | 1390 | 1420 | 1305 | +7.34% | 326 | 977 | 1,336,810 |
| 2024-08-09 | 1290 | 1295 | 1305 | 1290 | 0.00% | 16 | 40 | 52,085 |
| 2024-08-08 | 1305 | 1295 | 1305 | 1290 | -0.77% | 19 | 42 | 54,385 |
| 2024-08-07 | 1300 | 1305 | 1305 | 1290 | +0.38% | 22 | 69 | 89,555 |
| 2024-08-06 | 1315 | 1300 | 1315 | 1280 | 0.00% | 37 | 126 | 162,815 |
| 2024-08-05 | 1360 | 1300 | 1360 | 1295 | -4.06% | 115 | 358 | 470,555 |
| 2024-08-02 | 1360 | 1355 | 1380 | 1330 | 0.00% | 62 | 259 | 350,810 |
| 2024-08-01 | 1350 | 1355 | 1360 | 1350 | +0.37% | 10 | 24 | 32,530 |
| 2024-07-31 | 1335 | 1350 | 1360 | 1335 | +1.89% | 29 | 46 | 62,030 |
| 2024-07-30 | 1320 | 1325 | 1330 | 1315 | +0.38% | 13 | 16 | 21,125 |
| 2024-07-29 | 1355 | 1320 | 1355 | 1290 | -2.58% | 65 | 156 | 204,950 |
| 2024-07-26 | 1355 | 1355 | 1380 | 1330 | -1.09% | 70 | 124 | 167,585 |
| 2024-07-25 | 1375 | 1370 | 1380 | 1355 | 0.00% | 31 | 133 | 181,900 |
| 2024-07-24 | 1385 | 1370 | 1395 | 1370 | -0.72% | 20 | 162 | 224,165 |
| 2024-07-23 | 1360 | 1380 | 1410 | 1350 | -0.36% | 99 | 454 | 628,935 |
| 2024-07-22 | 1345 | 1385 | 1400 | 1345 | +3.36% | 109 | 622 | 858,265 |
| 2024-07-19 | 1310 | 1340 | 1345 | 1270 | +2.29% | 58 | 214 | 281,615 |
| 2024-07-18 | 1305 | 1310 | 1315 | 1280 | +1.55% | 43 | 170 | 220,190 |
| 2024-07-17 | 1305 | 1290 | 1340 | 1275 | -1.53% | 155 | 623 | 812,455 |
| 2024-07-16 | 1320 | 1310 | 1340 | 1300 | -0.76% | 45 | 176 | 230,905 |
| 2024-07-15 | 1375 | 1320 | 1375 | 1320 | -4.00% | 33 | 188 | 251,435 |
| 2024-07-12 | 1400 | 1375 | 1400 | 1365 | -1.08% | 20 | 23 | 31,740 |
| 2024-07-11 | 1345 | 1390 | 1390 | 1320 | +4.91% | 65 | 283 | 380,245 |
| 2024-07-10 | 1370 | 1325 | 1380 | 1315 | -5.02% | 76 | 334 | 447,720 |
| 2024-07-09 | 1425 | 1395 | 1435 | 1355 | -2.45% | 67 | 320 | 445,400 |
| 2024-07-08 | 1440 | 1430 | 1440 | 1430 | -0.35% | 10 | 18 | 25,795 |
| 2024-07-05 | 1435 | 1435 | 1435 | 1430 | -0.35% | 7 | 11 | 15,765 |
| 2024-07-04 | 1445 | 1440 | 1490 | 1440 | -0.35% | 53 | 192 | 280,750 |
| 2024-07-03 | 1465 | 1445 | 1465 | 1445 | -1.03% | 17 | 41 | 59,640 |
| 2024-07-02 | 1475 | 1460 | 1475 | 1460 | -1.02% | 23 | 54 | 79,165 |
| 2024-07-01 | 1455 | 1475 | 1495 | 1455 | +1.37% | 41 | 126 | 185,925 |
| 2024-06-28 | 1470 | 1455 | 1470 | 1450 | -1.02% | 21 | 47 | 68,375 |
| 2024-06-27 | 1470 | 1470 | 1480 | 1460 | 0.00% | 29 | 104 | 152,735 |
| 2024-06-26 | 1445 | 1470 | 1470 | 1395 | +1.73% | 78 | 340 | 486,615 |
| 2024-06-25 | 1425 | 1445 | 1470 | 1415 | +1.76% | 84 | 416 | 602,495 |
| 2024-06-24 | 1430 | 1420 | 1430 | 1410 | 0.00% | 29 | 171 | 242,640 |
| 2024-06-21 | 1445 | 1420 | 1450 | 1420 | -1.05% | 25 | 58 | 83,125 |
| 2024-06-20 | 1465 | 1435 | 1485 | 1405 | +0.35% | 74 | 202 | 291,880 |
| 2024-06-19 | 1535 | 1430 | 1535 | 1390 | -6.23% | 150 | 475 | 690,640 |
| 2024-06-18 | 1530 | 1525 | 1530 | 1515 | +0.33% | 12 | 42 | 64,010 |
| 2024-06-17 | 1530 | 1520 | 1540 | 1505 | -0.33% | 31 | 118 | 179,745 |
| 2024-06-14 | 1505 | 1525 | 1550 | 1500 | +1.33% | 47 | 147 | 223,600 |
| 2024-06-13 | 1455 | 1505 | 1515 | 1400 | 0.00% | 54 | 159 | 235,210 |
| 2024-06-11 | 1495 | 1505 | 1505 | 1490 | +0.67% | 10 | 31 | 46,260 |
| 2024-06-10 | 1490 | 1495 | 1525 | 1490 | +0.34% | 49 | 236 | 356,140 |
| 2024-06-07 | 1475 | 1490 | 1515 | 1435 | +1.71% | 154 | 514 | 754,885 |
| 2024-06-06 | 1495 | 1465 | 1495 | 1465 | -2.01% | 16 | 36 | 53,280 |
| 2024-06-05 | 1490 | 1495 | 1500 | 1475 | +0.34% | 45 | 103 | 153,210 |
| 2024-06-04 | 1465 | 1490 | 1490 | 1395 | +3.11% | 142 | 615 | 896,015 |
| 2024-06-03 | 1510 | 1445 | 1515 | 1365 | -4.93% | 202 | 645 | 931,260 |
| 2024-05-31 | 1560 | 1520 | 1565 | 1495 | -3.49% | 142 | 686 | 1,040,240 |
| 2024-05-30 | 1605 | 1575 | 1615 | 1575 | -1.87% | 39 | 115 | 182,795 |
| 2024-05-29 | 1655 | 1605 | 1655 | 1565 | -2.73% | 102 | 280 | 449,855 |
| 2024-05-28 | 1610 | 1650 | 1650 | 1595 | +2.48% | 68 | 319 | 517,850 |
| 2024-05-27 | 1590 | 1610 | 1615 | 1550 | +1.26% | 84 | 249 | 392,320 |
| 2024-05-24 | 1625 | 1590 | 1625 | 1565 | -2.45% | 103 | 318 | 506,740 |
| 2024-05-23 | 1625 | 1630 | 1640 | 1585 | 0.00% | 133 | 359 | 576,840 |
| 2024-05-22 | 1650 | 1630 | 1650 | 1625 | -0.61% | 38 | 119 | 195,140 |
| 2024-05-21 | 1710 | 1640 | 1715 | 1545 | -4.65% | 366 | 1,410 | 2,308,120 |
| 2024-05-20 | 1735 | 1720 | 1750 | 1710 | -0.86% | 82 | 243 | 420,530 |
| 2024-05-17 | 1720 | 1735 | 1795 | 1715 | +1.17% | 173 | 865 | 1,519,345 |
| 2024-05-16 | 1730 | 1715 | 1740 | 1715 | -0.87% | 62 | 459 | 794,805 |
| 2024-05-15 | 1740 | 1730 | 1770 | 1705 | -0.57% | 420 | 1,760 | 3,062,905 |
| 2024-05-14 | 1710 | 1740 | 1740 | 1710 | +1.16% | 52 | 175 | 303,195 |
| 2024-05-13 | 1730 | 1720 | 1730 | 1705 | 0.00% | 59 | 169 | 290,645 |
| 2024-05-10 | 1720 | 1720 | 1730 | 1715 | +0.58% | 33 | 164 | 281,855 |
| 2024-05-08 | 1705 | 1710 | 1785 | 1700 | +0.29% | 239 | 827 | 1,435,480 |
| 2024-05-07 | 1695 | 1705 | 1705 | 1690 | +0.29% | 33 | 121 | 205,625 |
| 2024-05-06 | 1715 | 1700 | 1715 | 1695 | -0.87% | 31 | 103 | 175,705 |
| 2024-05-03 | 1715 | 1715 | 1720 | 1700 | +0.29% | 41 | 95 | 162,460 |
| 2024-05-02 | 1715 | 1710 | 1715 | 1710 | -0.29% | 20 | 39 | 66,790 |
| 2024-04-30 | 1710 | 1715 | 1720 | 1705 | +0.29% | 29 | 68 | 116,450 |
| 2024-04-29 | 1720 | 1710 | 1720 | 1705 | -0.29% | 10 | 42 | 71,685 |
| 2024-04-27 | 1705 | 1715 | 1725 | 1690 | +0.59% | 99 | 232 | 395,755 |
| 2024-04-26 | 1690 | 1705 | 1705 | 1690 | +0.29% | 39 | 141 | 239,295 |
| 2024-04-25 | 1695 | 1700 | 1705 | 1690 | +0.59% | 61 | 102 | 173,005 |
| 2024-04-24 | 1690 | 1690 | 1725 | 1680 | -0.29% | 104 | 291 | 494,100 |
| 2024-04-23 | 1730 | 1695 | 1730 | 1685 | -2.02% | 132 | 418 | 713,970 |
| 2024-04-22 | 1720 | 1730 | 1740 | 1690 | +0.58% | 177 | 575 | 988,545 |
| 2024-04-19 | 1740 | 1720 | 1740 | 1715 | -0.86% | 71 | 229 | 395,115 |
| 2024-04-18 | 1715 | 1735 | 1770 | 1715 | +1.17% | 160 | 590 | 1,024,580 |
| 2024-04-17 | 1730 | 1715 | 1735 | 1705 | -0.87% | 100 | 400 | 685,810 |
| 2024-04-16 | 1750 | 1730 | 1760 | 1710 | -0.86% | 144 | 612 | 1,059,160 |
| 2024-04-15 | 1715 | 1745 | 1825 | 1710 | +1.45% | 768 | 3,873 | 6,852,560 |
| 2024-04-12 | 1720 | 1720 | 1730 | 1670 | 0.00% | 114 | 276 | 471,055 |
| 2024-04-11 | 1720 | 1720 | 1740 | 1700 | -0.29% | 73 | 282 | 485,115 |
| 2024-04-10 | 1720 | 1725 | 1725 | 1710 | +0.88% | 25 | 59 | 101,560 |
| 2024-04-09 | 1745 | 1710 | 1760 | 1710 | -2.01% | 161 | 680 | 1,169,450 |
| 2024-04-08 | 1695 | 1745 | 1795 | 1695 | +2.65% | 177 | 902 | 1,561,855 |
| 2024-04-05 | 1715 | 1700 | 1735 | 1690 | -0.29% | 105 | 464 | 792,635 |
| 2024-04-04 | 1725 | 1705 | 1725 | 1705 | -1.16% | 38 | 165 | 283,190 |
| 2024-04-03 | 1715 | 1725 | 1725 | 1705 | +0.29% | 45 | 136 | 233,895 |
| 2024-04-02 | 1715 | 1720 | 1720 | 1685 | 0.00% | 97 | 319 | 543,700 |
| 2024-04-01 | 1710 | 1720 | 1720 | 1705 | +1.47% | 68 | 143 | 245,140 |
| 2024-03-29 | 1705 | 1695 | 1710 | 1690 | +0.30% | 42 | 161 | 273,840 |
| 2024-03-28 | 1700 | 1690 | 1705 | 1690 | -0.88% | 28 | 72 | 122,230 |
| 2024-03-27 | 1710 | 1705 | 1715 | 1680 | -0.29% | 35 | 93 | 158,315 |
| 2024-03-26 | 1685 | 1710 | 1710 | 1680 | +1.79% | 32 | 115 | 194,525 |
| 2024-03-25 | 1700 | 1680 | 1700 | 1670 | -1.18% | 30 | 96 | 162,045 |
| 2024-03-22 | 1705 | 1700 | 1705 | 1675 | -0.29% | 41 | 111 | 187,905 |
| 2024-03-21 | 1720 | 1705 | 1725 | 1705 | 0.00% | 16 | 40 | 68,415 |
| 2024-03-20 | 1705 | 1705 | 1720 | 1680 | +0.29% | 93 | 234 | 398,425 |
| 2024-03-19 | 1715 | 1700 | 1725 | 1670 | -1.16% | 141 | 771 | 1,304,340 |
| 2024-03-18 | 1725 | 1720 | 1750 | 1710 | +0.58% | 88 | 256 | 441,975 |
| 2024-03-15 | 1740 | 1710 | 1740 | 1710 | -0.58% | 28 | 155 | 265,875 |
| 2024-03-14 | 1725 | 1720 | 1740 | 1700 | -1.15% | 71 | 276 | 475,635 |
| 2024-03-13 | 1730 | 1740 | 1750 | 1710 | +0.58% | 92 | 291 | 502,985 |
| 2024-03-12 | 1725 | 1730 | 1730 | 1675 | 0.00% | 79 | 275 | 469,440 |
| 2024-03-11 | 1745 | 1730 | 1750 | 1710 | -0.29% | 124 | 823 | 1,422,015 |
| 2024-03-07 | 1740 | 1735 | 1740 | 1730 | -0.29% | 26 | 151 | 261,870 |
| 2024-03-06 | 1775 | 1740 | 1775 | 1690 | -1.69% | 386 | 1,742 | 2,991,445 |
| 2024-03-05 | 1775 | 1770 | 1790 | 1760 | +1.14% | 83 | 306 | 541,865 |
| 2024-03-04 | 1735 | 1750 | 1800 | 1730 | +0.86% | 146 | 476 | 838,755 |
| 2024-03-01 | 1745 | 1735 | 1745 | 1730 | -0.57% | 50 | 89 | 154,395 |
| 2024-02-29 | 1770 | 1745 | 1770 | 1720 | -0.85% | 41 | 232 | 402,660 |
| 2024-02-28 | 1745 | 1760 | 1775 | 1715 | +1.44% | 76 | 266 | 463,515 |
| 2024-02-27 | 1720 | 1735 | 1750 | 1715 | +1.46% | 38 | 133 | 229,935 |
| 2024-02-26 | 1695 | 1710 | 1760 | 1695 | +1.18% | 182 | 795 | 1,367,785 |
| 2024-02-22 | 1630 | 1690 | 1705 | 1630 | +1.81% | 59 | 192 | 322,690 |
| 2024-02-21 | 1750 | 1660 | 1925 | 1610 | -5.95% | 781 | 3,261 | 5,664,800 |
| 2024-02-20 | 1760 | 1765 | 1765 | 1740 | -0.28% | 53 | 129 | 225,850 |
| 2024-02-19 | 1775 | 1770 | 1775 | 1755 | -0.56% | 38 | 169 | 298,905 |
| 2024-02-16 | 1780 | 1780 | 1785 | 1770 | 0.00% | 29 | 71 | 126,135 |
| 2024-02-15 | 1790 | 1780 | 1805 | 1775 | -0.84% | 56 | 126 | 225,170 |
| 2024-02-14 | 1780 | 1795 | 1795 | 1750 | +0.28% | 68 | 205 | 364,520 |
| 2024-02-13 | 1785 | 1790 | 1815 | 1770 | 0.00% | 83 | 275 | 492,570 |
| 2024-02-12 | 1815 | 1790 | 1820 | 1750 | -1.38% | 73 | 252 | 450,150 |
| 2024-02-09 | 1775 | 1815 | 1850 | 1700 | +2.25% | 302 | 934 | 1,639,710 |
| 2024-02-08 | 1805 | 1775 | 1805 | 1770 | -1.93% | 85 | 293 | 523,125 |
| 2024-02-07 | 1815 | 1810 | 1820 | 1785 | -0.28% | 95 | 253 | 456,725 |
| 2024-02-06 | 1800 | 1815 | 1815 | 1775 | +0.28% | 68 | 172 | 309,380 |
| 2024-02-05 | 1820 | 1810 | 1820 | 1780 | +0.56% | 60 | 198 | 356,935 |
| 2024-02-02 | 1795 | 1800 | 1820 | 1785 | 0.00% | 113 | 440 | 791,420 |
| 2024-02-01 | 1820 | 1800 | 1830 | 1785 | -1.10% | 76 | 141 | 253,920 |
| 2024-01-31 | 1810 | 1820 | 1830 | 1760 | +1.39% | 127 | 562 | 1,009,760 |
| 2024-01-30 | 1805 | 1795 | 1810 | 1790 | -0.55% | 56 | 248 | 446,050 |
| 2024-01-29 | 1775 | 1805 | 1805 | 1775 | +1.40% | 69 | 158 | 283,315 |
| 2024-01-26 | 1795 | 1780 | 1815 | 1775 | -1.39% | 65 | 274 | 490,390 |
| 2024-01-25 | 1780 | 1805 | 1820 | 1775 | +0.84% | 74 | 633 | 1,140,120 |
| 2024-01-24 | 1775 | 1790 | 1810 | 1750 | +0.56% | 182 | 947 | 1,689,410 |
| 2024-01-23 | 1810 | 1780 | 1825 | 1735 | -1.93% | 200 | 1,012 | 1,795,340 |
| 2024-01-22 | 1845 | 1815 | 1845 | 1770 | -1.09% | 157 | 604 | 1,096,560 |
| 2024-01-19 | 1860 | 1835 | 1865 | 1755 | -1.87% | 273 | 1,116 | 2,023,415 |
| 2024-01-18 | 1890 | 1870 | 1935 | 1840 | -0.80% | 190 | 713 | 1,332,745 |
| 2024-01-17 | 1805 | 1885 | 1905 | 1780 | +5.01% | 454 | 3,059 | 5,664,875 |
| 2024-01-16 | 1805 | 1795 | 1845 | 1765 | -1.91% | 161 | 472 | 850,460 |
| 2024-01-15 | 1785 | 1830 | 1845 | 1785 | +2.52% | 172 | 757 | 1,375,470 |
| 2024-01-12 | 1765 | 1785 | 1800 | 1735 | +1.42% | 82 | 320 | 566,750 |
| 2024-01-11 | 1760 | 1760 | 1840 | 1745 | -0.85% | 167 | 509 | 906,130 |
| 2024-01-10 | 1760 | 1775 | 1840 | 1750 | +1.43% | 224 | 1,047 | 1,877,655 |
| 2024-01-09 | 1700 | 1750 | 1790 | 1700 | +3.24% | 238 | 1,647 | 2,871,865 |
| 2024-01-08 | 1700 | 1695 | 1715 | 1670 | +0.89% | 67 | 225 | 382,035 |
| 2024-01-05 | 1645 | 1680 | 1740 | 1620 | +2.13% | 184 | 630 | 1,058,315 |
| 2024-01-04 | 1630 | 1645 | 1680 | 1615 | +1.23% | 288 | 1,226 | 2,013,550 |
| 2024-01-03 | 1610 | 1625 | 1650 | 1600 | 0.00% | 91 | 608 | 985,680 |