МГТС
MGTSP
752 ₽ -2.59% ↓История котировок MGTSP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 850 | 838 | 858 | 830 | +1.21% | 794 | 13,556 | 11,381,148 |
| 2024-12-28 | 810 | 828 | 850 | 810 | +2.22% | 598 | 8,981 | 7,478,920 |
| 2024-12-27 | 800 | 810 | 834 | 796 | 0.00% | 901 | 13,466 | 10,983,854 |
| 2024-12-26 | 810 | 810 | 818 | 790 | +1.25% | 611 | 11,077 | 8,901,620 |
| 2024-12-25 | 800 | 800 | 812 | 784 | 0.00% | 455 | 8,203 | 6,539,616 |
| 2024-12-24 | 814 | 800 | 814 | 782 | -1.72% | 524 | 5,906 | 4,699,726 |
| 2024-12-23 | 820 | 814 | 836 | 806 | +0.74% | 686 | 13,527 | 11,088,112 |
| 2024-12-20 | 768 | 808 | 814 | 766 | +6.04% | 919 | 12,495 | 9,966,888 |
| 2024-12-19 | 766 | 762 | 810 | 760 | +1.33% | 713 | 9,608 | 7,528,416 |
| 2024-12-18 | 768 | 752 | 782 | 748 | -1.31% | 383 | 4,108 | 3,130,326 |
| 2024-12-17 | 760 | 762 | 790 | 754 | -0.52% | 355 | 4,926 | 3,808,970 |
| 2024-12-16 | 772 | 766 | 780 | 754 | -1.54% | 472 | 4,769 | 3,649,484 |
| 2024-12-13 | 790 | 778 | 790 | 776 | -1.27% | 203 | 1,246 | 971,882 |
| 2024-12-12 | 794 | 788 | 810 | 788 | -0.51% | 216 | 1,631 | 1,296,978 |
| 2024-12-11 | 798 | 792 | 802 | 784 | -1.49% | 209 | 3,371 | 2,673,188 |
| 2024-12-10 | 808 | 804 | 818 | 792 | 0.00% | 149 | 1,172 | 939,180 |
| 2024-12-09 | 798 | 804 | 816 | 780 | -0.50% | 300 | 3,582 | 2,864,740 |
| 2024-12-06 | 786 | 808 | 818 | 780 | +3.06% | 408 | 4,519 | 3,619,346 |
| 2024-12-05 | 784 | 784 | 802 | 772 | +0.26% | 503 | 6,942 | 5,420,840 |
| 2024-12-04 | 796 | 782 | 796 | 782 | -1.01% | 181 | 1,375 | 1,084,442 |
| 2024-12-03 | 822 | 790 | 822 | 782 | -3.89% | 485 | 3,207 | 2,552,774 |
| 2024-12-02 | 826 | 822 | 850 | 814 | -0.48% | 422 | 3,942 | 3,292,976 |
| 2024-11-29 | 804 | 826 | 828 | 792 | +2.23% | 355 | 3,755 | 3,060,198 |
| 2024-11-28 | 804 | 808 | 820 | 782 | +2.28% | 523 | 5,990 | 4,772,834 |
| 2024-11-27 | 832 | 790 | 838 | 766 | -5.05% | 1336 | 18,519 | 14,753,272 |
| 2024-11-26 | 872 | 832 | 874 | 822 | -4.81% | 770 | 9,595 | 8,056,680 |
| 2024-11-25 | 882 | 874 | 886 | 868 | -0.68% | 446 | 4,941 | 4,317,380 |
| 2024-11-22 | 890 | 880 | 898 | 878 | 0.00% | 330 | 4,373 | 3,870,894 |
| 2024-11-21 | 900 | 880 | 900 | 870 | -1.79% | 624 | 14,281 | 12,625,842 |
| 2024-11-20 | 890 | 896 | 918 | 866 | +0.90% | 1200 | 13,088 | 11,651,548 |
| 2024-11-19 | 918 | 888 | 926 | 874 | -3.27% | 1288 | 16,849 | 15,143,278 |
| 2024-11-18 | 918 | 918 | 926 | 910 | -1.29% | 353 | 4,835 | 4,437,696 |
| 2024-11-15 | 938 | 930 | 938 | 926 | +0.22% | 134 | 981 | 912,090 |
| 2024-11-14 | 930 | 928 | 940 | 928 | -1.28% | 206 | 1,737 | 1,621,750 |
| 2024-11-13 | 944 | 940 | 946 | 938 | +0.43% | 187 | 2,079 | 1,957,486 |
| 2024-11-12 | 964 | 936 | 968 | 928 | -2.30% | 863 | 14,547 | 13,798,432 |
| 2024-11-11 | 940 | 958 | 970 | 940 | +2.35% | 498 | 6,346 | 6,069,552 |
| 2024-11-08 | 924 | 936 | 954 | 916 | +2.86% | 567 | 6,915 | 6,471,552 |
| 2024-11-07 | 914 | 910 | 916 | 908 | -0.66% | 152 | 1,389 | 1,266,048 |
| 2024-11-06 | 918 | 916 | 936 | 904 | +0.66% | 424 | 5,579 | 5,137,814 |
| 2024-11-05 | 912 | 910 | 920 | 910 | -0.44% | 185 | 1,741 | 1,592,282 |
| 2024-11-02 | 912 | 914 | 922 | 910 | 0.00% | 111 | 1,143 | 1,046,116 |
| 2024-11-01 | 910 | 914 | 918 | 904 | +0.44% | 252 | 3,224 | 2,941,900 |
| 2024-10-31 | 924 | 910 | 932 | 904 | -2.15% | 319 | 4,728 | 4,331,154 |
| 2024-10-30 | 922 | 930 | 956 | 920 | +1.31% | 330 | 3,211 | 3,008,996 |
| 2024-10-29 | 910 | 918 | 932 | 904 | +0.22% | 473 | 4,840 | 4,433,492 |
| 2024-10-28 | 932 | 916 | 948 | 900 | -2.35% | 576 | 5,921 | 5,467,468 |
| 2024-10-25 | 964 | 938 | 976 | 920 | -3.30% | 675 | 7,325 | 6,934,140 |
| 2024-10-24 | 972 | 970 | 982 | 956 | -0.21% | 462 | 5,510 | 5,334,606 |
| 2024-10-23 | 978 | 972 | 982 | 968 | -0.21% | 201 | 1,668 | 1,626,628 |
| 2024-10-22 | 992 | 974 | 992 | 974 | -1.22% | 216 | 1,633 | 1,606,110 |
| 2024-10-21 | 986 | 986 | 1000 | 986 | +0.20% | 170 | 1,749 | 1,736,518 |
| 2024-10-18 | 994 | 984 | 994 | 980 | -1.01% | 210 | 1,667 | 1,644,486 |
| 2024-10-17 | 1000 | 994 | 1004 | 992 | -0.60% | 182 | 1,419 | 1,412,916 |
| 2024-10-16 | 1008 | 1000 | 1040 | 994 | -0.79% | 1000 | 9,298 | 9,455,744 |
| 2024-10-15 | 984 | 1008 | 1018 | 978 | +1.61% | 775 | 6,474 | 6,487,470 |
| 2024-10-14 | 1000 | 992 | 1002 | 954 | -0.40% | 523 | 6,141 | 6,051,046 |
| 2024-10-11 | 1020 | 996 | 1028 | 992 | -1.39% | 238 | 2,259 | 2,262,944 |
| 2024-10-10 | 996 | 1010 | 1024 | 994 | +2.23% | 415 | 5,720 | 5,760,824 |
| 2024-10-09 | 992 | 988 | 1000 | 982 | -0.20% | 221 | 1,726 | 1,708,352 |
| 2024-10-08 | 998 | 990 | 1004 | 990 | -0.80% | 158 | 1,963 | 1,952,404 |
| 2024-10-07 | 996 | 998 | 1012 | 988 | 0.00% | 321 | 3,210 | 3,210,930 |
| 2024-10-04 | 998 | 998 | 1014 | 994 | 0.00% | 248 | 2,798 | 2,800,742 |
| 2024-10-03 | 1010 | 998 | 1010 | 984 | -0.99% | 413 | 3,615 | 3,597,630 |
| 2024-10-02 | 1008 | 1008 | 1052 | 1000 | -0.59% | 598 | 5,771 | 5,902,850 |
| 2024-10-01 | 1024 | 1014 | 1024 | 988 | -0.59% | 633 | 4,688 | 4,726,682 |
| 2024-09-30 | 1040 | 1020 | 1050 | 1008 | -1.35% | 698 | 6,266 | 6,466,224 |
| 2024-09-27 | 1022 | 1034 | 1042 | 1020 | +1.17% | 364 | 3,776 | 3,888,210 |
| 2024-09-26 | 1024 | 1022 | 1030 | 1004 | -0.39% | 674 | 8,447 | 8,591,180 |
| 2024-09-25 | 1048 | 1026 | 1080 | 1024 | -1.91% | 1663 | 20,064 | 21,104,144 |
| 2024-09-24 | 1026 | 1046 | 1074 | 1012 | +2.55% | 1667 | 23,044 | 24,088,844 |
| 2024-09-23 | 1008 | 1020 | 1048 | 1002 | +1.39% | 923 | 9,807 | 10,029,962 |
| 2024-09-20 | 998 | 1006 | 1026 | 996 | +0.60% | 827 | 12,481 | 12,597,806 |
| 2024-09-19 | 998 | 1000 | 1008 | 990 | +0.20% | 310 | 2,966 | 2,962,490 |
| 2024-09-18 | 1014 | 998 | 1018 | 990 | -2.16% | 741 | 9,164 | 9,179,824 |
| 2024-09-17 | 972 | 1020 | 1064 | 968 | +5.37% | 3243 | 48,227 | 48,766,780 |
| 2024-09-16 | 956 | 968 | 1000 | 940 | +2.11% | 1620 | 25,876 | 25,226,892 |
| 2024-09-13 | 942 | 948 | 958 | 922 | +0.85% | 442 | 3,941 | 3,707,746 |
| 2024-09-12 | 958 | 940 | 958 | 922 | -2.29% | 600 | 4,757 | 4,467,130 |
| 2024-09-11 | 956 | 962 | 974 | 944 | +0.42% | 441 | 3,379 | 3,245,696 |
| 2024-09-10 | 972 | 958 | 1000 | 950 | -1.44% | 963 | 10,647 | 10,358,504 |
| 2024-09-09 | 952 | 972 | 978 | 950 | +2.32% | 530 | 5,379 | 5,204,246 |
| 2024-09-06 | 980 | 950 | 980 | 944 | -1.66% | 337 | 3,519 | 3,350,552 |
| 2024-09-05 | 942 | 966 | 996 | 936 | +3.43% | 1449 | 19,586 | 18,991,218 |
| 2024-09-04 | 916 | 934 | 940 | 902 | +2.19% | 553 | 4,971 | 4,598,696 |
| 2024-09-03 | 928 | 914 | 960 | 898 | 0.00% | 813 | 7,439 | 6,882,088 |
| 2024-09-02 | 974 | 914 | 974 | 908 | -6.73% | 1324 | 14,522 | 13,540,778 |
| 2024-08-30 | 992 | 980 | 1012 | 968 | -2.00% | 643 | 7,245 | 7,170,670 |
| 2024-08-29 | 994 | 1000 | 1020 | 988 | +0.40% | 492 | 5,419 | 5,421,894 |
| 2024-08-28 | 988 | 996 | 1020 | 980 | +0.40% | 623 | 6,225 | 6,196,518 |
| 2024-08-27 | 1016 | 992 | 1038 | 978 | -1.78% | 774 | 8,994 | 9,012,890 |
| 2024-08-26 | 1010 | 1010 | 1080 | 1002 | +1.81% | 996 | 10,744 | 11,150,510 |
| 2024-08-23 | 990 | 992 | 1126 | 958 | -0.40% | 2946 | 34,499 | 35,015,204 |
| 2024-08-22 | 1020 | 996 | 1060 | 984 | -1.97% | 1981 | 24,567 | 25,111,968 |
| 2024-08-21 | 1024 | 1016 | 1044 | 1006 | -1.36% | 678 | 8,686 | 8,880,140 |
| 2024-08-20 | 1038 | 1030 | 1068 | 1020 | -0.77% | 1046 | 9,883 | 10,304,258 |
| 2024-08-19 | 1070 | 1038 | 1072 | 1030 | -2.81% | 1033 | 12,555 | 13,155,770 |
| 2024-08-16 | 1096 | 1068 | 1130 | 1054 | -2.73% | 2230 | 32,209 | 34,742,812 |
| 2024-08-15 | 1094 | 1098 | 1170 | 1080 | -1.61% | 3034 | 38,844 | 43,637,612 |
| 2024-08-14 | 1248 | 1116 | 1248 | 1116 | -10.58% | 5143 | 78,340 | 90,615,558 |
| 2024-08-13 | 1084 | 1248 | 1310 | 1070 | +14.08% | 12174 | 197,545 | 244,200,150 |
| 2024-08-12 | 976 | 1094 | 1130 | 956 | +12.09% | 4176 | 59,335 | 62,596,274 |
| 2024-08-09 | 974 | 976 | 984 | 968 | -0.20% | 174 | 1,959 | 1,911,734 |
| 2024-08-08 | 974 | 978 | 984 | 972 | 0.00% | 177 | 1,304 | 1,276,028 |
| 2024-08-07 | 976 | 978 | 980 | 954 | +0.82% | 286 | 2,532 | 2,450,802 |
| 2024-08-06 | 974 | 970 | 992 | 962 | +0.21% | 269 | 2,843 | 2,772,106 |
| 2024-08-05 | 976 | 968 | 976 | 950 | -1.22% | 461 | 4,309 | 4,148,512 |
| 2024-08-02 | 988 | 980 | 992 | 972 | -1.01% | 452 | 6,167 | 6,053,584 |
| 2024-08-01 | 986 | 990 | 1008 | 984 | +0.61% | 334 | 3,919 | 3,907,892 |
| 2024-07-31 | 990 | 984 | 998 | 982 | -0.40% | 158 | 1,373 | 1,357,084 |
| 2024-07-30 | 972 | 988 | 992 | 968 | +2.49% | 262 | 2,809 | 2,753,856 |
| 2024-07-29 | 1002 | 964 | 1002 | 960 | -3.21% | 654 | 5,698 | 5,547,590 |
| 2024-07-26 | 1034 | 996 | 1056 | 992 | -3.86% | 970 | 10,839 | 11,014,626 |
| 2024-07-25 | 1036 | 1036 | 1044 | 1030 | -0.19% | 190 | 2,387 | 2,471,724 |
| 2024-07-24 | 1038 | 1038 | 1070 | 1022 | 0.00% | 459 | 4,786 | 4,983,052 |
| 2024-07-23 | 1026 | 1038 | 1086 | 1000 | +1.37% | 1711 | 22,175 | 23,284,856 |
| 2024-07-22 | 1002 | 1024 | 1058 | 1002 | +2.40% | 913 | 12,233 | 12,671,566 |
| 2024-07-19 | 996 | 1000 | 1028 | 972 | +1.01% | 1129 | 12,281 | 12,267,872 |
| 2024-07-18 | 984 | 990 | 1000 | 964 | +0.61% | 775 | 6,762 | 6,615,198 |
| 2024-07-17 | 990 | 984 | 1012 | 964 | -0.61% | 855 | 8,487 | 8,346,488 |
| 2024-07-16 | 992 | 990 | 998 | 958 | +0.41% | 446 | 4,847 | 4,734,946 |
| 2024-07-15 | 1002 | 986 | 1008 | 986 | -1.00% | 195 | 1,642 | 1,639,618 |
| 2024-07-12 | 1008 | 996 | 1034 | 982 | -0.80% | 374 | 3,759 | 3,774,288 |
| 2024-07-11 | 962 | 1004 | 1016 | 936 | +4.15% | 728 | 6,866 | 6,754,482 |
| 2024-07-10 | 1004 | 964 | 1004 | 954 | -3.98% | 730 | 4,955 | 4,853,222 |
| 2024-07-09 | 1036 | 1004 | 1038 | 998 | -3.46% | 619 | 5,048 | 5,117,008 |
| 2024-07-08 | 1036 | 1040 | 1054 | 1032 | -0.19% | 261 | 1,982 | 2,069,106 |
| 2024-07-05 | 1076 | 1042 | 1078 | 1026 | -2.62% | 685 | 6,824 | 7,155,224 |
| 2024-07-04 | 1100 | 1070 | 1108 | 1068 | -2.90% | 598 | 4,282 | 4,649,100 |
| 2024-07-03 | 1122 | 1102 | 1122 | 1102 | -1.43% | 271 | 993 | 1,102,130 |
| 2024-07-02 | 1112 | 1118 | 1128 | 1104 | +0.54% | 306 | 2,110 | 2,353,830 |
| 2024-07-01 | 1110 | 1112 | 1118 | 1102 | +0.72% | 224 | 1,586 | 1,759,556 |
| 2024-06-28 | 1106 | 1104 | 1122 | 1102 | -0.90% | 229 | 1,594 | 1,766,060 |
| 2024-06-27 | 1120 | 1114 | 1132 | 1106 | -0.89% | 362 | 2,926 | 3,276,628 |
| 2024-06-26 | 1102 | 1124 | 1146 | 1090 | +1.08% | 721 | 8,558 | 9,656,184 |
| 2024-06-25 | 1044 | 1112 | 1136 | 1034 | +7.54% | 2145 | 22,444 | 24,458,962 |
| 2024-06-24 | 1078 | 1034 | 1078 | 1016 | -4.44% | 1061 | 11,187 | 11,609,052 |
| 2024-06-21 | 1088 | 1082 | 1114 | 1060 | +0.56% | 511 | 4,613 | 4,995,434 |
| 2024-06-20 | 1058 | 1076 | 1112 | 1042 | +1.70% | 904 | 7,618 | 8,164,100 |
| 2024-06-19 | 1122 | 1058 | 1126 | 1050 | -5.70% | 1601 | 16,300 | 17,487,366 |
| 2024-06-18 | 1162 | 1122 | 1162 | 1118 | -3.11% | 605 | 5,748 | 6,485,682 |
| 2024-06-17 | 1168 | 1158 | 1170 | 1144 | -0.34% | 348 | 2,390 | 2,769,770 |
| 2024-06-14 | 1134 | 1162 | 1166 | 1124 | +2.83% | 465 | 3,295 | 3,788,136 |
| 2024-06-13 | 1088 | 1130 | 1142 | 1076 | -0.70% | 640 | 6,004 | 6,699,224 |
| 2024-06-11 | 1182 | 1138 | 1182 | 1122 | -2.23% | 731 | 5,844 | 6,684,100 |
| 2024-06-10 | 1204 | 1164 | 1240 | 1160 | -1.36% | 1716 | 18,143 | 21,845,442 |
| 2024-06-07 | 1210 | 1180 | 1216 | 1176 | -0.51% | 647 | 5,468 | 6,523,522 |
| 2024-06-06 | 1180 | 1186 | 1220 | 1168 | +0.34% | 328 | 3,683 | 4,394,122 |
| 2024-06-05 | 1172 | 1182 | 1214 | 1164 | +2.07% | 572 | 5,849 | 6,979,250 |
| 2024-06-04 | 1120 | 1158 | 1174 | 1114 | +3.39% | 737 | 6,649 | 7,644,234 |
| 2024-06-03 | 1170 | 1120 | 1174 | 1070 | -2.44% | 1263 | 13,612 | 15,132,656 |
| 2024-05-31 | 1200 | 1148 | 1206 | 1144 | -4.97% | 1177 | 12,269 | 14,283,570 |
| 2024-05-30 | 1220 | 1208 | 1232 | 1182 | -0.98% | 531 | 6,750 | 8,213,516 |
| 2024-05-29 | 1252 | 1220 | 1264 | 1208 | -2.56% | 641 | 7,766 | 9,494,972 |
| 2024-05-28 | 1208 | 1252 | 1272 | 1206 | +3.64% | 781 | 7,660 | 9,519,548 |
| 2024-05-27 | 1250 | 1208 | 1254 | 1202 | -3.36% | 1090 | 13,294 | 16,154,370 |
| 2024-05-24 | 1272 | 1250 | 1280 | 1248 | -1.73% | 509 | 5,612 | 7,053,048 |
| 2024-05-23 | 1270 | 1272 | 1272 | 1244 | +0.16% | 1024 | 12,363 | 15,516,812 |
| 2024-05-22 | 1298 | 1270 | 1298 | 1266 | -1.70% | 1039 | 13,552 | 17,320,138 |
| 2024-05-21 | 1370 | 1292 | 1372 | 1272 | -7.45% | 4696 | 72,078 | 93,993,130 |
| 2024-05-20 | 1424 | 1396 | 1426 | 1380 | -2.10% | 1072 | 14,405 | 20,307,148 |
| 2024-05-17 | 1456 | 1426 | 1478 | 1426 | -1.25% | 1177 | 12,465 | 18,015,924 |
| 2024-05-16 | 1488 | 1444 | 1488 | 1440 | -1.50% | 936 | 10,123 | 14,763,234 |
| 2024-05-15 | 1448 | 1466 | 1518 | 1438 | +2.66% | 4098 | 54,787 | 81,197,664 |
| 2024-05-14 | 1452 | 1428 | 1452 | 1424 | -1.38% | 393 | 4,129 | 5,908,760 |
| 2024-05-13 | 1448 | 1448 | 1468 | 1430 | +0.14% | 641 | 6,113 | 8,858,672 |
| 2024-05-10 | 1458 | 1446 | 1462 | 1436 | -0.14% | 229 | 2,362 | 3,417,358 |
| 2024-05-08 | 1420 | 1448 | 1500 | 1412 | +2.55% | 2187 | 32,082 | 46,743,772 |
| 2024-05-07 | 1416 | 1412 | 1434 | 1412 | 0.00% | 360 | 3,138 | 4,451,970 |
| 2024-05-06 | 1410 | 1412 | 1430 | 1402 | +0.43% | 517 | 4,573 | 6,459,664 |
| 2024-05-03 | 1406 | 1406 | 1450 | 1402 | -0.14% | 613 | 7,122 | 10,140,824 |
| 2024-05-02 | 1422 | 1408 | 1426 | 1400 | -0.85% | 528 | 4,607 | 6,503,506 |
| 2024-04-30 | 1438 | 1420 | 1460 | 1420 | -1.11% | 416 | 4,977 | 7,163,576 |
| 2024-04-29 | 1438 | 1436 | 1444 | 1424 | -0.14% | 238 | 2,219 | 3,177,348 |
| 2024-04-27 | 1422 | 1438 | 1440 | 1410 | +1.13% | 590 | 6,847 | 9,750,252 |
| 2024-04-26 | 1422 | 1422 | 1442 | 1420 | +0.14% | 551 | 6,648 | 9,529,154 |
| 2024-04-25 | 1452 | 1420 | 1458 | 1402 | -1.80% | 1139 | 10,595 | 15,131,644 |
| 2024-04-24 | 1400 | 1446 | 1462 | 1382 | +3.14% | 1610 | 18,711 | 26,633,746 |
| 2024-04-23 | 1424 | 1402 | 1430 | 1400 | -0.99% | 657 | 8,375 | 11,800,772 |
| 2024-04-22 | 1408 | 1416 | 1438 | 1392 | +0.57% | 1170 | 12,694 | 17,926,258 |
| 2024-04-19 | 1430 | 1408 | 1440 | 1388 | -1.54% | 1400 | 14,720 | 20,747,896 |
| 2024-04-18 | 1424 | 1430 | 1472 | 1416 | +0.85% | 1964 | 22,959 | 33,215,988 |
| 2024-04-17 | 1454 | 1418 | 1456 | 1396 | -2.07% | 1041 | 10,380 | 14,787,220 |
| 2024-04-16 | 1476 | 1448 | 1476 | 1438 | -1.90% | 1362 | 15,274 | 22,182,848 |
| 2024-04-15 | 1376 | 1476 | 1500 | 1364 | +7.74% | 10715 | 142,427 | 206,524,900 |
| 2024-04-12 | 1370 | 1370 | 1394 | 1368 | 0.00% | 399 | 3,604 | 4,962,852 |
| 2024-04-11 | 1368 | 1370 | 1376 | 1358 | +0.15% | 304 | 2,719 | 3,716,874 |
| 2024-04-10 | 1366 | 1368 | 1370 | 1352 | +0.15% | 283 | 2,722 | 3,712,942 |
| 2024-04-09 | 1394 | 1366 | 1398 | 1354 | -2.01% | 820 | 8,052 | 11,062,390 |
| 2024-04-08 | 1360 | 1394 | 1398 | 1350 | +4.03% | 1734 | 20,847 | 28,756,272 |
| 2024-04-05 | 1354 | 1340 | 1370 | 1328 | -0.45% | 1104 | 8,676 | 11,720,424 |
| 2024-04-04 | 1362 | 1346 | 1362 | 1340 | -0.44% | 446 | 4,295 | 5,806,146 |
| 2024-04-03 | 1360 | 1352 | 1384 | 1348 | -0.59% | 748 | 9,067 | 12,379,762 |
| 2024-04-02 | 1358 | 1360 | 1378 | 1352 | +0.44% | 728 | 5,709 | 7,784,784 |
| 2024-04-01 | 1340 | 1354 | 1360 | 1332 | +2.11% | 1021 | 9,134 | 12,257,670 |
| 2024-03-29 | 1312 | 1326 | 1336 | 1302 | +1.07% | 639 | 6,825 | 8,982,828 |
| 2024-03-28 | 1330 | 1312 | 1330 | 1300 | -0.61% | 638 | 7,553 | 9,897,884 |
| 2024-03-27 | 1340 | 1320 | 1340 | 1312 | -0.75% | 370 | 2,923 | 3,872,062 |
| 2024-03-26 | 1324 | 1330 | 1340 | 1320 | +0.76% | 423 | 4,629 | 6,154,218 |
| 2024-03-25 | 1314 | 1320 | 1322 | 1300 | -0.15% | 503 | 3,727 | 4,893,908 |
| 2024-03-22 | 1342 | 1322 | 1346 | 1314 | -0.90% | 500 | 3,192 | 4,242,632 |
| 2024-03-21 | 1336 | 1334 | 1348 | 1330 | +0.60% | 443 | 4,862 | 6,505,864 |
| 2024-03-20 | 1356 | 1326 | 1356 | 1310 | -1.04% | 1094 | 11,418 | 15,177,536 |
| 2024-03-19 | 1360 | 1340 | 1380 | 1336 | -2.33% | 638 | 5,179 | 7,012,490 |
| 2024-03-18 | 1350 | 1372 | 1410 | 1344 | +1.93% | 1315 | 15,802 | 21,740,256 |
| 2024-03-15 | 1348 | 1346 | 1364 | 1342 | -0.15% | 423 | 3,582 | 4,840,504 |
| 2024-03-14 | 1396 | 1348 | 1396 | 1338 | -2.60% | 1192 | 13,450 | 18,217,212 |
| 2024-03-13 | 1410 | 1384 | 1410 | 1374 | -0.86% | 662 | 4,495 | 6,227,114 |
| 2024-03-12 | 1410 | 1396 | 1410 | 1392 | -0.85% | 381 | 2,860 | 4,004,098 |
| 2024-03-11 | 1404 | 1408 | 1414 | 1386 | +1.00% | 647 | 7,052 | 9,878,994 |
| 2024-03-07 | 1410 | 1394 | 1410 | 1394 | -0.29% | 335 | 3,159 | 4,418,382 |
| 2024-03-06 | 1410 | 1398 | 1416 | 1396 | +0.29% | 688 | 6,881 | 9,659,070 |
| 2024-03-05 | 1380 | 1394 | 1418 | 1376 | +1.31% | 769 | 6,447 | 8,996,820 |
| 2024-03-04 | 1378 | 1376 | 1398 | 1364 | +0.58% | 766 | 10,512 | 14,492,776 |
| 2024-03-01 | 1380 | 1368 | 1392 | 1362 | -0.58% | 424 | 3,179 | 4,379,156 |
| 2024-02-29 | 1360 | 1376 | 1390 | 1360 | +0.44% | 445 | 4,635 | 6,379,570 |
| 2024-02-28 | 1366 | 1370 | 1396 | 1362 | +0.74% | 982 | 11,034 | 15,223,116 |
| 2024-02-27 | 1368 | 1360 | 1392 | 1340 | -0.29% | 1129 | 11,530 | 15,701,848 |
| 2024-02-26 | 1352 | 1364 | 1400 | 1352 | +2.25% | 987 | 9,814 | 13,464,644 |
| 2024-02-22 | 1336 | 1334 | 1362 | 1328 | +0.45% | 912 | 7,316 | 9,828,250 |
| 2024-02-21 | 1394 | 1328 | 1454 | 1294 | -4.87% | 4188 | 53,906 | 72,756,986 |
| 2024-02-20 | 1410 | 1396 | 1410 | 1380 | -0.57% | 802 | 6,346 | 8,854,444 |
| 2024-02-19 | 1418 | 1404 | 1432 | 1400 | -0.57% | 910 | 7,149 | 10,090,306 |
| 2024-02-16 | 1424 | 1412 | 1434 | 1406 | -0.84% | 755 | 5,365 | 7,604,848 |
| 2024-02-15 | 1432 | 1424 | 1436 | 1410 | -0.28% | 581 | 3,889 | 5,548,122 |
| 2024-02-14 | 1438 | 1428 | 1468 | 1424 | 0.00% | 1067 | 9,486 | 13,729,318 |
| 2024-02-13 | 1402 | 1428 | 1452 | 1402 | +1.13% | 1181 | 11,631 | 16,635,290 |
| 2024-02-12 | 1464 | 1412 | 1466 | 1402 | -1.67% | 1602 | 16,274 | 23,129,866 |
| 2024-02-09 | 1460 | 1436 | 1468 | 1424 | -1.24% | 1424 | 14,504 | 20,958,208 |
| 2024-02-08 | 1508 | 1454 | 1510 | 1446 | -3.32% | 3692 | 47,259 | 69,389,378 |
| 2024-02-07 | 1516 | 1504 | 1536 | 1494 | -0.79% | 1013 | 10,135 | 15,330,198 |
| 2024-02-06 | 1530 | 1516 | 1530 | 1502 | -0.39% | 672 | 4,757 | 7,190,762 |
| 2024-02-05 | 1546 | 1522 | 1550 | 1512 | -1.55% | 786 | 7,269 | 11,116,460 |
| 2024-02-02 | 1490 | 1546 | 1558 | 1486 | +4.04% | 3214 | 39,378 | 60,415,822 |
| 2024-02-01 | 1504 | 1486 | 1530 | 1474 | -1.46% | 1868 | 13,103 | 19,699,208 |
| 2024-01-31 | 1506 | 1508 | 1526 | 1494 | +0.13% | 542 | 5,333 | 8,034,370 |
| 2024-01-30 | 1508 | 1506 | 1512 | 1494 | +0.40% | 700 | 9,095 | 13,664,814 |
| 2024-01-29 | 1494 | 1500 | 1536 | 1494 | +0.54% | 792 | 7,431 | 11,238,664 |
| 2024-01-26 | 1502 | 1492 | 1508 | 1486 | -0.67% | 658 | 5,068 | 7,592,878 |
| 2024-01-25 | 1526 | 1502 | 1536 | 1472 | -1.44% | 1420 | 15,439 | 23,243,368 |
| 2024-01-24 | 1550 | 1524 | 1560 | 1516 | -1.68% | 931 | 8,817 | 13,597,586 |
| 2024-01-23 | 1528 | 1550 | 1564 | 1524 | +1.71% | 1463 | 13,831 | 21,365,348 |
| 2024-01-22 | 1522 | 1524 | 1554 | 1484 | +0.79% | 1824 | 18,647 | 28,457,722 |
| 2024-01-19 | 1556 | 1512 | 1556 | 1504 | -1.95% | 1300 | 10,965 | 16,668,742 |
| 2024-01-18 | 1540 | 1542 | 1592 | 1506 | +0.39% | 3324 | 35,192 | 54,662,854 |
| 2024-01-17 | 1440 | 1536 | 1582 | 1436 | +6.82% | 7653 | 101,358 | 154,055,560 |
| 2024-01-16 | 1458 | 1438 | 1462 | 1422 | -0.69% | 852 | 8,266 | 11,901,122 |
| 2024-01-15 | 1462 | 1448 | 1496 | 1438 | +0.98% | 2642 | 27,635 | 40,530,090 |
| 2024-01-12 | 1428 | 1434 | 1454 | 1426 | +0.14% | 869 | 7,712 | 11,121,728 |
| 2024-01-11 | 1430 | 1432 | 1476 | 1402 | -0.28% | 2620 | 29,099 | 41,927,182 |
| 2024-01-10 | 1438 | 1436 | 1474 | 1418 | -0.14% | 1581 | 15,632 | 22,550,952 |
| 2024-01-09 | 1396 | 1438 | 1486 | 1390 | +3.16% | 5270 | 65,190 | 94,014,886 |
| 2024-01-08 | 1388 | 1394 | 1418 | 1378 | +1.16% | 954 | 11,020 | 15,424,964 |
| 2024-01-05 | 1398 | 1378 | 1414 | 1362 | -1.57% | 1112 | 9,460 | 13,088,130 |
| 2024-01-04 | 1330 | 1400 | 1426 | 1322 | +5.42% | 4051 | 58,615 | 81,495,770 |
| 2024-01-03 | 1310 | 1328 | 1346 | 1298 | 0.00% | 1195 | 13,980 | 18,544,752 |