М.Видео
MVID
65.5 ₽ +0.23% ↑История котировок MVID
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 90.8 | 94 | 96.8 | 90.6 | +4.21% | 28548 | 2,450,547 | 229,339,276 |
| 2024-12-28 | 89.1 | 90.2 | 91 | 89.1 | +1.23% | 5989 | 928,281 | 83,569,061 |
| 2024-12-27 | 91.1 | 89.1 | 91.8 | 87.3 | -1.66% | 50319 | 1,967,397 | 175,191,387 |
| 2024-12-26 | 90.5 | 90.6 | 93.4 | 90.1 | +0.33% | 10947 | 1,693,398 | 155,279,696 |
| 2024-12-25 | 89.1 | 90.3 | 92.7 | 86.2 | +0.78% | 13721 | 2,653,879 | 238,437,286 |
| 2024-12-24 | 92.9 | 89.6 | 93.3 | 89.5 | -3.45% | 11776 | 2,447,503 | 223,369,749 |
| 2024-12-23 | 90.5 | 92.8 | 102 | 89.6 | +4.39% | 23469 | 4,575,235 | 432,906,500 |
| 2024-12-20 | 76.8 | 88.9 | 89.9 | 76.5 | +15.30% | 24588 | 5,218,686 | 445,027,016 |
| 2024-12-19 | 78.8 | 77.1 | 79.8 | 76.5 | -1.53% | 9802 | 1,549,242 | 121,154,196 |
| 2024-12-18 | 76.7 | 78.3 | 79.1 | 76 | +2.09% | 5404 | 1,116,216 | 86,462,926 |
| 2024-12-17 | 75.6 | 76.7 | 77.5 | 75.3 | +0.92% | 5407 | 1,026,199 | 78,372,539 |
| 2024-12-16 | 79 | 76 | 79 | 75.3 | -3.92% | 11664 | 1,821,751 | 138,948,426 |
| 2024-12-13 | 80.4 | 79.1 | 80.7 | 77.9 | -1.62% | 7329 | 1,263,608 | 99,809,614 |
| 2024-12-12 | 82.4 | 80.4 | 82.9 | 80.1 | -2.43% | 5694 | 739,515 | 59,977,457 |
| 2024-12-11 | 82.2 | 82.4 | 83 | 80 | +0.61% | 6314 | 1,294,428 | 105,891,720 |
| 2024-12-10 | 84.4 | 81.9 | 84.8 | 81.2 | -3.42% | 7472 | 1,605,387 | 132,366,937 |
| 2024-12-09 | 84.1 | 84.8 | 85.8 | 83 | +2.05% | 16461 | 877,834 | 74,088,743 |
| 2024-12-06 | 82.1 | 83.1 | 83.4 | 80.5 | +1.34% | 6324 | 1,087,730 | 89,392,495 |
| 2024-12-05 | 79.3 | 82 | 83.9 | 77.8 | +3.40% | 18358 | 3,676,403 | 296,517,397 |
| 2024-12-04 | 83.4 | 79.3 | 85.2 | 77.9 | -4.92% | 15543 | 3,418,117 | 277,797,844 |
| 2024-12-03 | 86 | 83.4 | 86.1 | 82.3 | -2.91% | 10983 | 1,959,243 | 165,431,912 |
| 2024-12-02 | 87.1 | 85.9 | 88.8 | 84.2 | -0.92% | 13172 | 1,612,118 | 139,530,030 |
| 2024-11-29 | 84.4 | 86.7 | 87.4 | 83 | +2.60% | 11505 | 1,719,485 | 147,211,198 |
| 2024-11-28 | 85.8 | 84.5 | 86.9 | 81 | -1.63% | 13837 | 2,526,667 | 212,051,421 |
| 2024-11-27 | 82.4 | 85.9 | 87.2 | 77 | +4.50% | 17814 | 3,925,521 | 318,521,213 |
| 2024-11-26 | 84.2 | 82.2 | 86.8 | 81 | -3.29% | 13743 | 2,962,904 | 246,799,319 |
| 2024-11-25 | 87.3 | 85 | 87.7 | 83.2 | -3.30% | 17485 | 3,538,372 | 300,850,572 |
| 2024-11-22 | 92.1 | 87.9 | 92.8 | 87.2 | -5.38% | 20746 | 4,159,254 | 370,975,556 |
| 2024-11-21 | 95.8 | 92.9 | 96.5 | 90.2 | -3.83% | 14297 | 3,278,465 | 302,631,108 |
| 2024-11-20 | 98.6 | 96.6 | 99.8 | 94.6 | -1.93% | 6669 | 1,141,140 | 110,683,982 |
| 2024-11-19 | 99.3 | 98.5 | 102.7 | 97.2 | -0.30% | 7456 | 1,550,882 | 154,040,854 |
| 2024-11-18 | 98 | 98.8 | 100.6 | 97.1 | -1.00% | 6489 | 980,102 | 97,024,322 |
| 2024-11-15 | 99.1 | 99.8 | 101.3 | 98 | +0.71% | 6516 | 1,182,471 | 117,819,683 |
| 2024-11-14 | 100.4 | 99.1 | 101.3 | 98 | -1.29% | 8742 | 1,805,720 | 179,065,621 |
| 2024-11-13 | 101.7 | 100.4 | 104 | 99.6 | -1.28% | 14570 | 2,885,708 | 293,890,910 |
| 2024-11-12 | 103.3 | 101.7 | 108.5 | 99.1 | -2.12% | 27130 | 7,329,949 | 748,706,697 |
| 2024-11-11 | 103.1 | 103.9 | 108.2 | 101.6 | +2.57% | 43947 | 8,056,402 | 837,430,780 |
| 2024-11-08 | 99.3 | 101.3 | 102 | 95.6 | +2.01% | 17028 | 3,604,918 | 354,705,895 |
| 2024-11-07 | 95.7 | 99.3 | 99.8 | 93.2 | +3.22% | 15257 | 2,761,219 | 263,334,044 |
| 2024-11-06 | 98.5 | 96.2 | 101.8 | 94.4 | +1.58% | 20531 | 5,424,664 | 532,151,915 |
| 2024-11-05 | 96.1 | 94.7 | 97.2 | 93.5 | -1.25% | 9022 | 1,307,688 | 123,604,879 |
| 2024-11-02 | 97 | 95.9 | 97 | 94.5 | -0.83% | 5589 | 941,725 | 89,851,070 |
| 2024-11-01 | 93.5 | 96.7 | 97.7 | 92.5 | +3.42% | 10083 | 1,903,469 | 180,940,253 |
| 2024-10-31 | 93.2 | 93.5 | 95.1 | 91.5 | +0.54% | 12029 | 3,200,128 | 298,212,387 |
| 2024-10-30 | 98.2 | 93 | 101.7 | 92.7 | -5.68% | 16062 | 4,448,961 | 432,795,059 |
| 2024-10-29 | 95.9 | 98.6 | 99.7 | 95 | +2.82% | 8398 | 1,562,771 | 151,880,639 |
| 2024-10-28 | 96 | 95.9 | 96.9 | 93.3 | -2.84% | 17307 | 3,741,528 | 356,659,767 |
| 2024-10-25 | 101.6 | 98.7 | 104.3 | 97.1 | -3.24% | 16797 | 3,465,541 | 344,433,663 |
| 2024-10-24 | 101.6 | 102 | 102.5 | 99.5 | -0.39% | 7840 | 1,085,981 | 109,904,440 |
| 2024-10-23 | 106.9 | 102.4 | 106.9 | 101.4 | -4.21% | 11223 | 1,786,217 | 184,407,612 |
| 2024-10-22 | 108.7 | 106.9 | 109.1 | 106.1 | -1.66% | 5196 | 647,534 | 69,585,338 |
| 2024-10-21 | 108.3 | 108.7 | 109.9 | 107.9 | +0.37% | 6567 | 341,672 | 37,192,798 |
| 2024-10-18 | 108.7 | 108.3 | 109.2 | 107 | -0.55% | 5471 | 599,514 | 64,785,902 |
| 2024-10-17 | 109.9 | 108.9 | 111.6 | 108.3 | -0.91% | 11005 | 1,624,005 | 178,488,224 |
| 2024-10-16 | 112 | 109.9 | 114.1 | 109.1 | -1.43% | 9307 | 1,387,508 | 154,050,056 |
| 2024-10-15 | 108.9 | 111.5 | 113.4 | 108.3 | +2.39% | 10993 | 1,740,369 | 193,625,552 |
| 2024-10-14 | 106.3 | 108.9 | 109.1 | 104.7 | +3.13% | 8857 | 1,034,995 | 110,690,674 |
| 2024-10-11 | 105.2 | 105.6 | 106.8 | 104 | +0.19% | 5828 | 758,170 | 79,786,674 |
| 2024-10-10 | 105.6 | 105.4 | 106.7 | 105.2 | -0.47% | 4151 | 394,878 | 41,809,407 |
| 2024-10-09 | 106.7 | 105.9 | 106.9 | 104.7 | -0.47% | 4284 | 684,077 | 72,354,943 |
| 2024-10-08 | 107.2 | 106.4 | 107.3 | 105.7 | -0.75% | 3946 | 476,620 | 50,749,723 |
| 2024-10-07 | 107.9 | 107.2 | 108.6 | 106.2 | -1.11% | 5648 | 802,909 | 85,998,545 |
| 2024-10-04 | 108.3 | 108.4 | 109.9 | 106.6 | -0.28% | 4882 | 694,013 | 74,981,240 |
| 2024-10-03 | 107 | 108.7 | 109.3 | 104.2 | +1.59% | 10949 | 2,464,814 | 262,391,876 |
| 2024-10-02 | 109 | 107 | 110 | 105.1 | -2.01% | 13079 | 1,950,036 | 209,294,568 |
| 2024-10-01 | 111.5 | 109.2 | 111.6 | 105.2 | -2.15% | 16725 | 2,789,572 | 302,196,308 |
| 2024-09-30 | 112.7 | 111.6 | 114.5 | 111.3 | -0.45% | 9457 | 1,055,101 | 119,111,947 |
| 2024-09-27 | 110.7 | 112.1 | 112.8 | 109.7 | +1.36% | 7196 | 1,161,784 | 129,128,340 |
| 2024-09-26 | 112.1 | 110.6 | 112.5 | 108.3 | -2.56% | 13314 | 2,987,497 | 329,273,946 |
| 2024-09-25 | 115.3 | 113.5 | 116.9 | 112 | -1.90% | 14298 | 2,390,157 | 273,280,197 |
| 2024-09-24 | 115.7 | 115.7 | 118.8 | 112.8 | +0.61% | 20145 | 3,741,567 | 433,318,125 |
| 2024-09-23 | 108.9 | 115 | 115 | 107.5 | +7.08% | 25187 | 4,509,496 | 502,463,750 |
| 2024-09-20 | 106 | 107.4 | 109.7 | 105.7 | +1.42% | 19625 | 4,755,658 | 510,841,193 |
| 2024-09-19 | 101 | 105.9 | 106.8 | 100.5 | +4.44% | 22058 | 4,417,093 | 463,228,419 |
| 2024-09-18 | 103.9 | 101.4 | 104 | 101.3 | -2.41% | 7882 | 1,657,186 | 169,850,521 |
| 2024-09-17 | 101.6 | 103.9 | 105.4 | 99.9 | +2.06% | 11264 | 2,594,596 | 267,000,261 |
| 2024-09-16 | 100.2 | 101.8 | 102.7 | 99.4 | +2.83% | 11488 | 2,393,491 | 241,895,763 |
| 2024-09-13 | 96.6 | 99 | 99.3 | 93 | +2.38% | 21732 | 5,266,957 | 505,254,582 |
| 2024-09-12 | 97 | 96.7 | 97.7 | 94.3 | +0.62% | 7784 | 1,994,292 | 191,085,545 |
| 2024-09-11 | 99.6 | 96.1 | 100.8 | 94.6 | -3.71% | 10620 | 2,286,871 | 224,303,323 |
| 2024-09-10 | 101.6 | 99.8 | 102.7 | 99.1 | -1.38% | 9419 | 2,526,890 | 255,107,360 |
| 2024-09-09 | 101.1 | 101.2 | 103 | 99.1 | +1.00% | 18921 | 3,752,299 | 378,289,300 |
| 2024-09-06 | 98.4 | 100.2 | 101.8 | 96 | +1.21% | 20195 | 5,594,003 | 550,799,887 |
| 2024-09-05 | 103.7 | 99 | 107.3 | 97.3 | -3.13% | 42663 | 10,279,228 | 1,052,716,772 |
| 2024-09-04 | 97.3 | 102.2 | 103.7 | 95.8 | +4.82% | 32358 | 7,642,597 | 761,605,075 |
| 2024-09-03 | 96.5 | 97.5 | 101 | 94.6 | +0.72% | 29966 | 9,682,720 | 946,845,107 |
| 2024-09-02 | 95.9 | 96.8 | 97.7 | 92.1 | +0.62% | 22898 | 6,967,191 | 656,153,918 |
| 2024-08-30 | 94.5 | 96.2 | 99.9 | 90.8 | +1.69% | 65219 | 22,321,284 | 2,134,643,554 |
| 2024-08-29 | 99.3 | 94.6 | 103 | 89.4 | -5.21% | 134863 | 46,339,741 | 4,343,619,818 |
| 2024-08-28 | 113.3 | 99.8 | 114 | 98.1 | -13.07% | 109085 | 28,198,847 | 2,900,331,743 |
| 2024-08-27 | 128.8 | 114.8 | 128.8 | 114.2 | -10.94% | 59319 | 11,146,140 | 1,325,461,032 |
| 2024-08-26 | 139.5 | 128.9 | 140.4 | 126.5 | -4.52% | 34807 | 5,262,994 | 684,530,260 |
| 2024-08-23 | 139.1 | 135 | 140.6 | 133 | -3.50% | 11769 | 1,148,227 | 155,660,948 |
| 2024-08-22 | 143.3 | 139.9 | 144.7 | 135.6 | -2.37% | 14043 | 1,237,950 | 172,132,421 |
| 2024-08-21 | 141 | 143.3 | 143.8 | 138.8 | +1.63% | 5429 | 491,640 | 69,515,161 |
| 2024-08-20 | 140.7 | 141 | 142.2 | 140.2 | +0.07% | 3680 | 255,186 | 36,022,792 |
| 2024-08-19 | 142.1 | 140.9 | 142.5 | 139.6 | -0.42% | 6061 | 605,054 | 85,359,632 |
| 2024-08-16 | 145 | 141.5 | 145.7 | 141 | -2.28% | 10573 | 943,746 | 134,645,675 |
| 2024-08-15 | 147.6 | 144.8 | 148.6 | 143.8 | -1.90% | 11541 | 1,078,806 | 156,817,866 |
| 2024-08-14 | 151.4 | 147.6 | 152.6 | 147.3 | -1.73% | 6712 | 679,468 | 101,786,391 |
| 2024-08-13 | 149.2 | 150.2 | 153.4 | 148 | +1.01% | 9141 | 1,267,906 | 191,358,553 |
| 2024-08-12 | 145.4 | 148.7 | 150.8 | 143 | +2.76% | 10733 | 1,147,215 | 169,646,426 |
| 2024-08-09 | 143.4 | 144.7 | 145.3 | 142.5 | +0.91% | 4155 | 324,787 | 46,679,707 |
| 2024-08-08 | 144 | 143.4 | 148.1 | 142.8 | -0.42% | 8251 | 731,572 | 106,390,059 |
| 2024-08-07 | 141 | 144 | 146.2 | 139.2 | +2.20% | 11762 | 1,573,406 | 225,554,609 |
| 2024-08-06 | 144.9 | 140.9 | 144.9 | 139.1 | -1.19% | 8883 | 1,126,303 | 158,704,306 |
| 2024-08-05 | 142 | 142.6 | 144.3 | 137.5 | -1.11% | 7625 | 983,093 | 139,457,212 |
| 2024-08-02 | 143.5 | 144.2 | 144.9 | 140.7 | +0.21% | 6329 | 729,220 | 104,544,536 |
| 2024-08-01 | 145.8 | 143.9 | 146.7 | 143.5 | -1.10% | 5573 | 646,135 | 93,625,938 |
| 2024-07-31 | 143 | 145.5 | 145.7 | 142.1 | +1.75% | 8386 | 1,007,557 | 144,975,246 |
| 2024-07-30 | 140.5 | 143 | 146.7 | 138.5 | +1.63% | 16981 | 2,463,489 | 352,031,213 |
| 2024-07-29 | 146.5 | 140.7 | 146.5 | 139.4 | -3.89% | 15562 | 2,315,453 | 327,966,645 |
| 2024-07-26 | 154.1 | 146.4 | 156.8 | 143.8 | -5.18% | 39505 | 7,068,223 | 1,062,540,533 |
| 2024-07-25 | 165.6 | 154.4 | 165.8 | 154 | -7.49% | 80890 | 16,978,982 | 2,685,413,772 |
| 2024-07-24 | 146.7 | 166.9 | 167 | 146.1 | +13.85% | 49500 | 9,818,449 | 1,569,857,227 |
| 2024-07-23 | 145.9 | 146.6 | 147.9 | 145.2 | +0.14% | 3756 | 263,216 | 38,586,586 |
| 2024-07-22 | 147 | 146.4 | 150.2 | 144.4 | +0.07% | 5589 | 351,488 | 51,681,112 |
| 2024-07-19 | 143.8 | 146.3 | 147.5 | 142.2 | +1.74% | 6829 | 518,832 | 75,311,070 |
| 2024-07-18 | 139.1 | 143.8 | 144.9 | 137.1 | +3.38% | 7303 | 646,967 | 91,692,224 |
| 2024-07-17 | 139.3 | 139.1 | 141.9 | 136.4 | -0.14% | 5730 | 435,522 | 60,766,567 |
| 2024-07-16 | 141.2 | 139.3 | 142 | 134 | -1.35% | 16931 | 1,578,836 | 216,357,477 |
| 2024-07-15 | 145.2 | 141.2 | 148.7 | 140 | -2.75% | 8612 | 791,187 | 113,623,752 |
| 2024-07-12 | 149 | 145.2 | 149 | 143.1 | -1.69% | 4541 | 424,951 | 61,674,052 |
| 2024-07-11 | 141.6 | 147.7 | 149.8 | 141.2 | +4.31% | 7222 | 847,637 | 124,569,013 |
| 2024-07-10 | 150 | 141.6 | 151.4 | 141.2 | -5.60% | 14485 | 1,316,460 | 191,092,817 |
| 2024-07-09 | 154.8 | 150 | 155.7 | 149.9 | -3.10% | 8181 | 625,143 | 95,223,069 |
| 2024-07-08 | 157.4 | 154.8 | 159.4 | 153.2 | -1.21% | 5870 | 390,667 | 60,949,287 |
| 2024-07-05 | 158.3 | 156.7 | 158.9 | 155 | -0.82% | 6448 | 423,367 | 66,349,954 |
| 2024-07-04 | 163.8 | 158 | 163.9 | 157.6 | -3.54% | 9546 | 788,116 | 126,173,536 |
| 2024-07-03 | 163 | 163.8 | 164.7 | 162.3 | -0.06% | 4529 | 381,399 | 62,389,169 |
| 2024-07-02 | 164.4 | 163.9 | 166 | 162.7 | -0.30% | 6207 | 715,575 | 117,759,158 |
| 2024-07-01 | 167.3 | 164.4 | 167.3 | 161.4 | -0.96% | 60471 | 752,737 | 123,411,810 |
| 2024-06-28 | 170.2 | 166 | 171.9 | 164 | -2.47% | 66046 | 537,997 | 90,032,863 |
| 2024-06-27 | 172.8 | 170.2 | 172.9 | 169.7 | -1.45% | 3240 | 190,496 | 32,554,740 |
| 2024-06-26 | 168.2 | 172.7 | 173 | 167.3 | +2.55% | 5007 | 552,999 | 94,611,406 |
| 2024-06-25 | 169.6 | 168.4 | 170 | 166.4 | -0.53% | 4342 | 307,104 | 51,420,127 |
| 2024-06-24 | 172.2 | 169.3 | 172.5 | 167.8 | -0.88% | 4294 | 298,816 | 50,775,811 |
| 2024-06-21 | 173.9 | 170.8 | 175 | 170.2 | -1.84% | 4125 | 350,019 | 60,128,585 |
| 2024-06-20 | 170.9 | 174 | 174.5 | 169.4 | +1.87% | 5184 | 499,624 | 85,900,561 |
| 2024-06-19 | 170.3 | 170.8 | 174.8 | 168.8 | -0.64% | 8440 | 1,100,884 | 188,678,570 |
| 2024-06-18 | 166.6 | 171.9 | 174 | 166 | +1.66% | 10632 | 1,222,874 | 207,825,201 |
| 2024-06-17 | 174.7 | 169.1 | 176.1 | 167.8 | -3.21% | 7930 | 722,132 | 123,452,038 |
| 2024-06-14 | 177 | 174.7 | 177 | 172.4 | -1.30% | 5467 | 421,842 | 73,568,163 |
| 2024-06-13 | 167.1 | 177 | 179.7 | 156.1 | +2.14% | 12647 | 1,105,596 | 190,630,623 |
| 2024-06-11 | 172.9 | 173.3 | 174.5 | 171.1 | -0.35% | 4092 | 227,407 | 39,310,540 |
| 2024-06-10 | 171.2 | 173.9 | 177.6 | 171.2 | +1.16% | 7754 | 590,673 | 103,368,261 |
| 2024-06-07 | 171.5 | 171.9 | 176.7 | 170 | +0.41% | 5557 | 468,760 | 80,983,248 |
| 2024-06-06 | 170.8 | 171.2 | 173 | 169.1 | +1.30% | 5329 | 347,461 | 59,600,077 |
| 2024-06-05 | 174.9 | 169 | 178.7 | 169 | -2.87% | 7974 | 726,223 | 126,430,823 |
| 2024-06-04 | 169.5 | 174 | 174 | 165.3 | +3.39% | 6590 | 557,732 | 94,412,500 |
| 2024-06-03 | 167 | 168.3 | 168.7 | 160.8 | +0.84% | 16880 | 1,234,626 | 202,865,422 |
| 2024-05-31 | 168 | 166.9 | 170.4 | 164.3 | -1.77% | 9671 | 762,306 | 127,321,251 |
| 2024-05-30 | 175.1 | 169.9 | 178.2 | 167.8 | -2.97% | 18627 | 873,611 | 151,872,467 |
| 2024-05-29 | 174 | 175.1 | 175.3 | 173 | +0.69% | 3610 | 269,438 | 46,967,860 |
| 2024-05-28 | 172.1 | 173.9 | 177.1 | 171.5 | +1.05% | 6339 | 584,404 | 102,079,010 |
| 2024-05-27 | 175.8 | 172.1 | 175.8 | 171 | -1.49% | 7060 | 636,814 | 110,209,697 |
| 2024-05-24 | 180 | 174.7 | 180.8 | 171.4 | -3.16% | 46067 | 2,487,964 | 435,240,087 |
| 2024-05-23 | 185.8 | 180.4 | 187.3 | 180.1 | -2.91% | 7886 | 1,108,077 | 203,328,093 |
| 2024-05-22 | 188 | 185.8 | 188.8 | 184.4 | -0.96% | 4288 | 352,308 | 65,497,332 |
| 2024-05-21 | 185.4 | 187.6 | 189.8 | 182.5 | +1.19% | 12888 | 1,094,258 | 204,264,171 |
| 2024-05-20 | 188.5 | 185.4 | 189.2 | 184.2 | -1.59% | 6607 | 623,038 | 116,018,056 |
| 2024-05-17 | 194.9 | 188.4 | 195 | 187.1 | -3.58% | 12664 | 1,589,361 | 301,897,678 |
| 2024-05-16 | 195.1 | 195.4 | 197.4 | 189.4 | +0.67% | 14851 | 2,051,214 | 396,327,591 |
| 2024-05-15 | 189.2 | 194.1 | 197.8 | 186.3 | +2.97% | 31787 | 4,179,406 | 803,576,379 |
| 2024-05-14 | 184.7 | 188.5 | 188.8 | 184 | +2.00% | 16437 | 1,859,639 | 347,636,111 |
| 2024-05-13 | 187.1 | 184.8 | 189.3 | 182 | +0.38% | 18333 | 3,462,032 | 642,695,175 |
| 2024-05-10 | 184.2 | 184.1 | 186.3 | 182.8 | -0.86% | 6256 | 781,780 | 144,131,310 |
| 2024-05-08 | 185 | 185.7 | 187.6 | 182.1 | +0.92% | 15547 | 2,364,127 | 437,240,210 |
| 2024-05-07 | 188.4 | 184 | 192.8 | 180.5 | -2.95% | 78042 | 13,442,870 | 2,490,748,248 |
| 2024-05-06 | 210 | 189.6 | 213.2 | 187.2 | -9.71% | 95940 | 17,116,037 | 3,321,091,109 |
| 2024-05-03 | 209.6 | 210 | 212.5 | 206.3 | +0.19% | 37437 | 2,259,496 | 474,762,472 |
| 2024-05-02 | 207.2 | 209.6 | 210.4 | 205.9 | +1.21% | 34656 | 1,226,993 | 256,227,183 |
| 2024-04-30 | 208.6 | 207.1 | 209.7 | 205.8 | -0.72% | 5340 | 483,914 | 100,320,450 |
| 2024-04-29 | 210.3 | 208.6 | 213 | 206 | -1.00% | 72542 | 1,825,604 | 381,572,436 |
| 2024-04-27 | 199.5 | 210.7 | 212 | 197.9 | +6.25% | 94536 | 3,933,467 | 815,525,161 |
| 2024-04-26 | 198.2 | 198.3 | 199.7 | 196.3 | +0.15% | 7235 | 483,456 | 95,860,841 |
| 2024-04-25 | 200.4 | 198 | 202.5 | 196.1 | -1.69% | 14806 | 1,019,026 | 202,499,533 |
| 2024-04-24 | 202.9 | 201.4 | 203.2 | 198.2 | -0.40% | 11906 | 1,032,539 | 206,543,962 |
| 2024-04-23 | 207.5 | 202.2 | 208.1 | 201.3 | -2.46% | 14512 | 1,072,219 | 218,252,401 |
| 2024-04-22 | 207.1 | 207.3 | 208 | 205 | +0.83% | 5120 | 380,556 | 78,583,200 |
| 2024-04-19 | 209.4 | 205.6 | 209.8 | 205.1 | -1.58% | 6048 | 542,306 | 112,521,232 |
| 2024-04-18 | 208.5 | 208.9 | 210.5 | 207.1 | +0.29% | 7918 | 637,839 | 133,343,491 |
| 2024-04-17 | 208 | 208.3 | 211.2 | 206.5 | +0.24% | 12096 | 1,376,586 | 287,932,640 |
| 2024-04-16 | 205.9 | 207.8 | 209.2 | 203.9 | +0.92% | 13759 | 1,199,677 | 247,863,006 |
| 2024-04-15 | 203.2 | 205.9 | 208.9 | 203.1 | +1.33% | 13679 | 1,190,071 | 245,905,860 |
| 2024-04-12 | 202.9 | 203.2 | 205.5 | 200.9 | +0.59% | 14378 | 1,108,403 | 225,855,684 |
| 2024-04-11 | 203.6 | 202 | 206.6 | 200.1 | -0.59% | 20050 | 1,832,656 | 371,196,618 |
| 2024-04-10 | 205.9 | 203.2 | 207.7 | 201.8 | -1.45% | 24026 | 1,879,671 | 382,577,419 |
| 2024-04-09 | 213 | 206.2 | 213.1 | 203.7 | -2.51% | 20611 | 2,157,991 | 447,744,210 |
| 2024-04-08 | 207 | 211.5 | 215.8 | 205.3 | +2.92% | 18686 | 2,393,874 | 504,625,871 |
| 2024-04-05 | 208.2 | 205.5 | 209.6 | 204 | -1.30% | 8498 | 960,194 | 197,782,407 |
| 2024-04-04 | 212 | 208.2 | 212.6 | 206.1 | -1.19% | 43150 | 2,177,521 | 455,424,688 |
| 2024-04-03 | 202 | 210.7 | 213.5 | 199.7 | +4.31% | 45222 | 4,795,272 | 1,005,487,730 |
| 2024-04-02 | 202.9 | 202 | 204 | 200.5 | +0.55% | 7074 | 675,417 | 136,525,266 |
| 2024-04-01 | 198.2 | 200.9 | 202.4 | 197 | +1.72% | 9893 | 844,934 | 168,972,854 |
| 2024-03-29 | 196.2 | 197.5 | 198.7 | 195.7 | +0.66% | 6503 | 628,045 | 123,961,614 |
| 2024-03-28 | 200 | 196.2 | 200.3 | 195 | -1.75% | 6458 | 590,700 | 116,748,062 |
| 2024-03-27 | 201.8 | 199.7 | 202 | 198.2 | -0.20% | 4568 | 350,510 | 69,994,187 |
| 2024-03-26 | 199.8 | 200.1 | 200.6 | 199 | +0.20% | 3822 | 243,320 | 48,632,266 |
| 2024-03-25 | 199.5 | 199.7 | 200.9 | 197.3 | +0.05% | 6064 | 551,085 | 109,735,657 |
| 2024-03-22 | 203 | 199.6 | 203.8 | 197.1 | -1.67% | 9913 | 1,136,178 | 227,992,738 |
| 2024-03-21 | 199.7 | 203 | 204.2 | 199.1 | +2.06% | 9614 | 1,183,355 | 238,443,246 |
| 2024-03-20 | 197.4 | 198.9 | 200.4 | 196.5 | +0.91% | 7598 | 833,306 | 165,614,150 |
| 2024-03-19 | 202.4 | 197.1 | 204 | 196.3 | -2.71% | 12193 | 1,463,143 | 292,549,424 |
| 2024-03-18 | 205.5 | 202.6 | 206.7 | 202.3 | -1.41% | 8292 | 875,285 | 178,216,599 |
| 2024-03-15 | 205.5 | 205.5 | 208 | 201.7 | -0.05% | 10687 | 1,382,845 | 283,319,667 |
| 2024-03-14 | 203 | 205.6 | 208.6 | 199.1 | +1.08% | 27153 | 4,199,048 | 857,270,410 |
| 2024-03-13 | 208.9 | 203.4 | 211.7 | 202.5 | -2.63% | 22965 | 4,192,082 | 863,774,048 |
| 2024-03-12 | 215 | 208.9 | 216.5 | 207 | -4.52% | 64349 | 12,170,914 | 2,582,404,863 |
| 2024-03-11 | 207.6 | 218.8 | 219.6 | 206.1 | +6.16% | 90503 | 13,138,525 | 2,819,258,513 |
| 2024-03-07 | 202.6 | 206.1 | 208.8 | 201.8 | +1.88% | 40143 | 7,224,253 | 1,490,290,618 |
| 2024-03-06 | 203.1 | 202.3 | 203.4 | 200.1 | -0.34% | 6984 | 848,091 | 171,301,363 |
| 2024-03-05 | 201.2 | 203 | 203.4 | 198 | +1.30% | 10014 | 1,007,823 | 202,365,072 |
| 2024-03-04 | 202 | 200.4 | 204.5 | 198 | -0.79% | 9982 | 1,305,423 | 262,480,569 |
| 2024-03-01 | 203.7 | 202 | 204.5 | 198 | -0.79% | 18634 | 3,019,580 | 605,817,642 |
| 2024-02-29 | 188.8 | 203.6 | 203.8 | 186.7 | +7.95% | 80828 | 11,731,574 | 2,343,099,255 |
| 2024-02-28 | 192.6 | 188.6 | 196.5 | 186.8 | -1.82% | 12598 | 933,764 | 178,497,486 |
| 2024-02-27 | 194.4 | 192.1 | 194.6 | 189.6 | -0.72% | 5603 | 374,496 | 71,980,826 |
| 2024-02-26 | 192 | 193.5 | 196.6 | 192 | +1.36% | 8420 | 558,608 | 108,685,905 |
| 2024-02-22 | 190.5 | 190.9 | 192.4 | 185.7 | +0.69% | 7221 | 507,372 | 95,895,963 |
| 2024-02-21 | 185.5 | 189.6 | 191.1 | 178.2 | +2.21% | 20277 | 2,013,481 | 371,312,685 |
| 2024-02-20 | 192.6 | 185.5 | 194.1 | 183.7 | -3.69% | 14478 | 1,243,852 | 234,799,916 |
| 2024-02-19 | 194.4 | 192.6 | 197 | 192.5 | -1.28% | 6146 | 330,417 | 64,457,043 |
| 2024-02-16 | 194 | 195.1 | 197.5 | 193.8 | +0.05% | 9572 | 751,025 | 147,163,427 |
| 2024-02-15 | 194.4 | 195 | 198.2 | 191.5 | +0.31% | 10723 | 776,533 | 151,731,783 |
| 2024-02-14 | 197.9 | 194.4 | 199.2 | 193.1 | -1.77% | 12214 | 924,642 | 180,739,409 |
| 2024-02-13 | 198.8 | 197.9 | 202.7 | 196.5 | -1.25% | 8436 | 752,689 | 149,706,633 |
| 2024-02-12 | 196.3 | 200.4 | 202.4 | 194 | +3.14% | 14547 | 1,121,899 | 222,439,878 |
| 2024-02-09 | 196.8 | 194.3 | 197.7 | 193 | -1.32% | 9046 | 753,371 | 147,046,205 |
| 2024-02-08 | 201.6 | 196.9 | 203 | 196.5 | -1.89% | 14105 | 1,286,929 | 256,747,330 |
| 2024-02-07 | 206.5 | 200.7 | 208.9 | 199.4 | -2.86% | 28936 | 3,492,172 | 707,987,158 |
| 2024-02-06 | 203.1 | 206.6 | 207.6 | 198.5 | +1.72% | 22092 | 2,523,862 | 515,360,635 |
| 2024-02-05 | 196.8 | 203.1 | 205 | 191 | +3.31% | 17194 | 1,887,718 | 374,612,889 |
| 2024-02-02 | 198.3 | 196.6 | 198.8 | 194.1 | -0.91% | 5662 | 440,625 | 86,677,268 |
| 2024-02-01 | 198.5 | 198.4 | 200 | 196.6 | +0.25% | 6656 | 629,048 | 125,066,358 |
| 2024-01-31 | 197.5 | 197.9 | 200.7 | 196.2 | +0.87% | 13514 | 1,395,267 | 277,205,488 |
| 2024-01-30 | 194.8 | 196.2 | 197.3 | 194.2 | +0.77% | 5942 | 492,355 | 96,349,515 |
| 2024-01-29 | 194 | 194.7 | 197 | 193.4 | +0.36% | 4969 | 315,347 | 61,395,868 |
| 2024-01-26 | 193 | 194 | 196.2 | 192.5 | +0.31% | 6912 | 439,971 | 85,435,004 |
| 2024-01-25 | 196.9 | 193.4 | 197.4 | 192.2 | -1.68% | 9803 | 840,415 | 163,059,021 |
| 2024-01-24 | 187.8 | 196.7 | 197 | 187.4 | +4.63% | 33111 | 3,639,960 | 705,500,888 |
| 2024-01-23 | 185.2 | 188 | 188.8 | 182.7 | +1.62% | 9150 | 620,217 | 115,267,393 |
| 2024-01-22 | 187.9 | 185 | 189.3 | 184.3 | -0.59% | 8831 | 685,273 | 127,898,715 |
| 2024-01-19 | 182.8 | 186.1 | 189.7 | 182 | +1.42% | 14723 | 1,359,003 | 253,762,611 |
| 2024-01-18 | 185 | 183.5 | 187.2 | 182.6 | -0.81% | 9527 | 604,341 | 111,595,175 |
| 2024-01-17 | 179.9 | 185 | 185.4 | 177.5 | +3.53% | 15771 | 1,280,879 | 234,579,140 |
| 2024-01-16 | 180 | 178.7 | 182 | 175.5 | -0.50% | 10835 | 731,736 | 130,882,709 |
| 2024-01-15 | 175.6 | 179.6 | 180.9 | 174.7 | +2.51% | 11877 | 917,859 | 164,019,877 |
| 2024-01-12 | 175 | 175.2 | 177.9 | 174.1 | -0.23% | 6874 | 613,841 | 108,079,091 |
| 2024-01-11 | 172.9 | 175.6 | 177.9 | 172 | +1.56% | 9229 | 941,758 | 165,485,449 |
| 2024-01-10 | 172.7 | 172.9 | 174.8 | 172.1 | 0.00% | 4759 | 301,041 | 52,216,714 |
| 2024-01-09 | 171.4 | 172.9 | 177 | 170.8 | +0.88% | 8314 | 618,327 | 106,973,778 |
| 2024-01-08 | 172.7 | 171.4 | 173.3 | 170.8 | -0.58% | 3854 | 155,389 | 26,650,072 |
| 2024-01-05 | 175 | 172.4 | 175.8 | 170 | -0.86% | 4289 | 290,789 | 49,953,239 |
| 2024-01-04 | 169.1 | 173.9 | 174.5 | 168.4 | +3.39% | 6589 | 638,005 | 110,185,042 |
| 2024-01-03 | 163.3 | 168.2 | 168.9 | 163.3 | 0.00% | 4498 | 261,636 | 43,742,392 |