НЕФАЗ (Нефтекамский автозавод)
NFAZ
262 ₽ -2.78% ↓История котировок NFAZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 289.5 | 296 | 301 | 286 | +3.86% | 108 | 3,460 | 1,018,565 |
| 2024-12-28 | 279.5 | 285 | 294 | 279.5 | +2.15% | 254 | 9,660 | 2,791,755 |
| 2024-12-27 | 267.5 | 279 | 285 | 267 | +4.89% | 235 | 9,480 | 2,636,895 |
| 2024-12-26 | 270 | 266 | 271.5 | 264 | -1.30% | 104 | 4,770 | 1,275,400 |
| 2024-12-25 | 270.5 | 269.5 | 272.5 | 267 | -0.37% | 60 | 1,650 | 444,760 |
| 2024-12-24 | 272 | 270.5 | 284.5 | 268 | -0.55% | 117 | 4,500 | 1,240,350 |
| 2024-12-23 | 272 | 272 | 276 | 262.5 | +1.87% | 142 | 6,050 | 1,640,745 |
| 2024-12-20 | 249.5 | 267 | 274 | 246.5 | +8.98% | 249 | 10,970 | 2,854,225 |
| 2024-12-19 | 249.5 | 245 | 262 | 235 | -1.61% | 379 | 11,750 | 2,920,835 |
| 2024-12-18 | 245.5 | 249 | 249 | 243.5 | +1.63% | 23 | 290 | 71,665 |
| 2024-12-17 | 245 | 245 | 252.5 | 242.5 | -0.20% | 54 | 2,060 | 508,910 |
| 2024-12-16 | 254.5 | 245.5 | 258 | 240.5 | -3.73% | 151 | 3,640 | 900,505 |
| 2024-12-13 | 259 | 255 | 260 | 255 | -1.92% | 30 | 890 | 227,735 |
| 2024-12-12 | 256 | 260 | 261 | 250 | +1.17% | 93 | 3,790 | 966,645 |
| 2024-12-11 | 257.5 | 257 | 257.5 | 252 | -0.39% | 45 | 1,030 | 262,820 |
| 2024-12-10 | 260 | 258 | 262.5 | 257 | -1.71% | 40 | 950 | 245,680 |
| 2024-12-09 | 256 | 262.5 | 265 | 250.5 | +1.35% | 133 | 3,900 | 1,012,395 |
| 2024-12-06 | 262.5 | 259 | 264 | 254 | -0.38% | 60 | 1,680 | 433,335 |
| 2024-12-05 | 265 | 260 | 271.5 | 253 | -1.89% | 125 | 3,220 | 837,510 |
| 2024-12-04 | 262.5 | 265 | 270 | 260 | 0.00% | 70 | 2,900 | 773,300 |
| 2024-12-03 | 275 | 265 | 275 | 262 | -3.46% | 90 | 2,250 | 599,720 |
| 2024-12-02 | 269 | 274.5 | 282 | 266 | +3.58% | 151 | 4,810 | 1,315,325 |
| 2024-11-29 | 263.5 | 265 | 290.5 | 258 | +0.76% | 446 | 12,920 | 3,572,610 |
| 2024-11-28 | 260 | 263 | 272 | 260 | +2.33% | 126 | 2,360 | 625,380 |
| 2024-11-27 | 274.5 | 257 | 274.5 | 241 | -7.05% | 414 | 13,480 | 3,447,825 |
| 2024-11-26 | 290.5 | 276.5 | 311 | 262 | -3.66% | 583 | 18,110 | 5,302,365 |
| 2024-11-25 | 284 | 287 | 328 | 280 | +1.23% | 1026 | 32,470 | 9,807,490 |
| 2024-11-22 | 284 | 283.5 | 287 | 280 | +1.25% | 67 | 1,530 | 432,475 |
| 2024-11-21 | 285 | 280 | 292 | 273 | -1.58% | 239 | 10,750 | 3,020,255 |
| 2024-11-20 | 276.5 | 284.5 | 291 | 273 | +2.71% | 154 | 4,490 | 1,274,325 |
| 2024-11-19 | 282 | 277 | 284.5 | 276.5 | -1.95% | 93 | 2,280 | 640,925 |
| 2024-11-18 | 287.5 | 282.5 | 291 | 281 | -3.09% | 86 | 2,140 | 610,345 |
| 2024-11-15 | 290.5 | 291.5 | 293.5 | 287 | +0.34% | 80 | 1,760 | 510,050 |
| 2024-11-14 | 293 | 290.5 | 295 | 284.5 | -1.69% | 181 | 5,840 | 1,683,710 |
| 2024-11-13 | 298 | 295.5 | 298.5 | 289.5 | -1.66% | 168 | 6,170 | 1,818,355 |
| 2024-11-12 | 306.5 | 300.5 | 309.5 | 295 | -1.15% | 282 | 12,600 | 3,795,810 |
| 2024-11-11 | 294.5 | 304 | 306 | 291 | +5.01% | 167 | 6,800 | 2,048,250 |
| 2024-11-08 | 295 | 289.5 | 306 | 289.5 | -1.86% | 137 | 5,500 | 1,642,475 |
| 2024-11-07 | 296.5 | 295 | 301.5 | 294.5 | +0.17% | 20 | 260 | 77,235 |
| 2024-11-06 | 289.5 | 294.5 | 306 | 288.5 | +3.33% | 285 | 12,170 | 3,616,605 |
| 2024-11-05 | 289.5 | 285 | 296 | 285 | 0.00% | 94 | 2,500 | 727,220 |
| 2024-11-02 | 283 | 285 | 289.5 | 280 | +0.71% | 28 | 470 | 133,915 |
| 2024-11-01 | 288 | 283 | 289.5 | 271 | 0.00% | 120 | 2,750 | 766,370 |
| 2024-10-31 | 287 | 283 | 293.5 | 282.5 | -3.08% | 67 | 1,420 | 408,580 |
| 2024-10-30 | 287 | 292 | 296 | 286.5 | +1.74% | 98 | 3,440 | 1,001,165 |
| 2024-10-29 | 280 | 287 | 293.5 | 279 | +1.77% | 60 | 1,150 | 328,960 |
| 2024-10-28 | 301 | 282 | 302 | 277.5 | -6.31% | 142 | 3,300 | 952,050 |
| 2024-10-25 | 329 | 301 | 335.5 | 292.5 | -6.96% | 409 | 18,240 | 5,562,245 |
| 2024-10-24 | 324.5 | 323.5 | 329 | 314.5 | -0.61% | 50 | 1,000 | 321,300 |
| 2024-10-23 | 327 | 325.5 | 329.5 | 324 | -0.46% | 21 | 370 | 120,900 |
| 2024-10-22 | 325 | 327 | 334 | 323 | -0.15% | 26 | 300 | 98,460 |
| 2024-10-21 | 323 | 327.5 | 328 | 322 | +0.92% | 28 | 870 | 282,445 |
| 2024-10-18 | 324 | 324.5 | 326 | 315.5 | 0.00% | 56 | 1,420 | 456,435 |
| 2024-10-17 | 327.5 | 324.5 | 334 | 324.5 | -1.07% | 52 | 640 | 209,870 |
| 2024-10-16 | 320 | 328 | 328.5 | 317 | +1.23% | 94 | 4,420 | 1,440,355 |
| 2024-10-15 | 318.5 | 324 | 326 | 313 | +1.73% | 158 | 6,170 | 1,971,860 |
| 2024-10-14 | 317.5 | 318.5 | 320 | 315 | +0.16% | 60 | 3,670 | 1,163,690 |
| 2024-10-11 | 323.5 | 318 | 323.5 | 317 | -0.47% | 55 | 1,490 | 476,285 |
| 2024-10-10 | 335.5 | 319.5 | 349 | 313 | -2.89% | 585 | 17,880 | 5,910,120 |
| 2024-10-09 | 336 | 329 | 341 | 329 | -2.95% | 50 | 1,100 | 366,465 |
| 2024-10-08 | 336.5 | 339 | 349.5 | 335.5 | +1.04% | 68 | 2,160 | 734,280 |
| 2024-10-07 | 341.5 | 335.5 | 341.5 | 327.5 | -1.32% | 72 | 1,840 | 613,210 |
| 2024-10-04 | 336.5 | 340 | 341.5 | 336.5 | +0.89% | 26 | 1,090 | 369,295 |
| 2024-10-03 | 351.5 | 337 | 354 | 337 | -2.46% | 46 | 1,180 | 403,175 |
| 2024-10-02 | 357.5 | 345.5 | 357.5 | 345.5 | -3.22% | 39 | 650 | 228,775 |
| 2024-10-01 | 359.5 | 357 | 359.5 | 342 | -0.56% | 103 | 2,600 | 916,275 |
| 2024-09-30 | 359 | 359 | 363.5 | 358.5 | +0.70% | 61 | 1,390 | 501,505 |
| 2024-09-27 | 359 | 356.5 | 364 | 354.5 | -0.56% | 52 | 1,240 | 444,660 |
| 2024-09-26 | 358.5 | 358.5 | 362 | 350.5 | 0.00% | 80 | 1,920 | 680,490 |
| 2024-09-25 | 344.5 | 358.5 | 371.5 | 340.5 | +5.13% | 422 | 12,320 | 4,451,940 |
| 2024-09-24 | 350 | 341 | 350 | 337 | -0.58% | 105 | 2,040 | 699,855 |
| 2024-09-23 | 338 | 343 | 349 | 332.5 | +2.08% | 164 | 5,420 | 1,844,370 |
| 2024-09-20 | 325 | 336 | 337 | 325 | +3.38% | 69 | 1,440 | 478,945 |
| 2024-09-19 | 329 | 325 | 339.5 | 320.5 | -1.52% | 178 | 5,310 | 1,753,710 |
| 2024-09-18 | 319.5 | 330 | 337 | 318.5 | +3.45% | 228 | 8,930 | 2,947,675 |
| 2024-09-17 | 308 | 319 | 347 | 308 | +3.57% | 479 | 15,210 | 4,953,825 |
| 2024-09-16 | 298 | 308 | 312 | 294 | +4.05% | 88 | 2,550 | 776,125 |
| 2024-09-13 | 294 | 296 | 299 | 290 | -0.34% | 79 | 2,720 | 801,030 |
| 2024-09-12 | 305 | 297 | 305 | 295 | -2.62% | 77 | 8,700 | 2,594,200 |
| 2024-09-11 | 309 | 305 | 309 | 301.5 | -0.65% | 41 | 880 | 268,585 |
| 2024-09-10 | 302 | 307 | 317.5 | 302 | +2.50% | 133 | 5,090 | 1,574,595 |
| 2024-09-09 | 292.5 | 299.5 | 301 | 291.5 | +3.81% | 117 | 4,050 | 1,207,555 |
| 2024-09-06 | 295 | 288.5 | 295 | 288.5 | -3.03% | 49 | 2,950 | 857,250 |
| 2024-09-05 | 283 | 297.5 | 298 | 279.5 | +6.44% | 206 | 5,280 | 1,530,080 |
| 2024-09-04 | 276 | 279.5 | 287 | 271 | +2.01% | 251 | 10,230 | 2,829,955 |
| 2024-09-03 | 289 | 274 | 289 | 271 | -2.14% | 160 | 7,290 | 2,015,745 |
| 2024-09-02 | 304 | 280 | 305 | 275 | -7.44% | 175 | 7,580 | 2,155,850 |
| 2024-08-30 | 321.5 | 302.5 | 332 | 291.5 | -5.91% | 279 | 10,850 | 3,329,320 |
| 2024-08-29 | 313 | 321.5 | 331.5 | 313 | +1.26% | 102 | 3,930 | 1,271,120 |
| 2024-08-28 | 320.5 | 317.5 | 324.5 | 311.5 | -0.78% | 77 | 1,890 | 600,435 |
| 2024-08-27 | 324.5 | 320 | 325 | 319.5 | -1.54% | 68 | 1,760 | 567,020 |
| 2024-08-26 | 321 | 325 | 332.5 | 321 | +1.88% | 93 | 2,830 | 925,500 |
| 2024-08-23 | 326 | 319 | 331.5 | 316 | -2.89% | 152 | 8,530 | 2,739,600 |
| 2024-08-22 | 334 | 328.5 | 343 | 325 | -2.81% | 107 | 2,310 | 768,725 |
| 2024-08-21 | 340 | 338 | 344 | 325 | -1.17% | 133 | 4,660 | 1,551,900 |
| 2024-08-20 | 337.5 | 342 | 342 | 337 | +1.33% | 65 | 3,870 | 1,318,025 |
| 2024-08-19 | 348 | 337.5 | 350 | 335 | -3.30% | 94 | 2,990 | 1,023,020 |
| 2024-08-16 | 352.5 | 349 | 353 | 349 | -0.29% | 27 | 520 | 182,110 |
| 2024-08-15 | 352 | 350 | 354 | 350 | -0.57% | 34 | 1,150 | 403,725 |
| 2024-08-14 | 350.5 | 352 | 361.5 | 350 | +0.57% | 142 | 4,000 | 1,425,455 |
| 2024-08-13 | 336.5 | 350 | 359 | 334 | +4.63% | 268 | 10,470 | 3,645,655 |
| 2024-08-12 | 341 | 334.5 | 341 | 333.5 | -1.91% | 83 | 3,190 | 1,071,420 |
| 2024-08-09 | 339.5 | 341 | 341 | 336 | +0.89% | 36 | 1,080 | 364,865 |
| 2024-08-08 | 342 | 338 | 343.5 | 337 | -1.17% | 84 | 1,990 | 677,675 |
| 2024-08-07 | 336 | 342 | 342.5 | 335.5 | +1.94% | 72 | 2,510 | 852,260 |
| 2024-08-06 | 335.5 | 335.5 | 359 | 334.5 | -1.03% | 262 | 9,140 | 3,176,790 |
| 2024-08-05 | 343 | 339 | 343 | 335.5 | -2.16% | 101 | 1,790 | 605,790 |
| 2024-08-02 | 348.5 | 346.5 | 349.5 | 341.5 | -1.00% | 122 | 2,390 | 823,880 |
| 2024-08-01 | 358 | 350 | 363 | 345.5 | -0.43% | 304 | 6,960 | 2,465,410 |
| 2024-07-31 | 360 | 351.5 | 361 | 340 | -2.36% | 695 | 16,780 | 5,827,555 |
| 2024-07-30 | 350.5 | 360 | 362 | 348.5 | +2.71% | 76 | 1,390 | 499,985 |
| 2024-07-29 | 358.5 | 350.5 | 359 | 344 | -1.82% | 79 | 1,740 | 611,150 |
| 2024-07-26 | 368 | 357 | 373 | 357 | -3.12% | 209 | 6,510 | 2,377,610 |
| 2024-07-25 | 368 | 368.5 | 369.5 | 358 | -0.14% | 135 | 3,190 | 1,164,785 |
| 2024-07-24 | 374.5 | 369 | 376.5 | 368 | -0.67% | 109 | 3,920 | 1,465,140 |
| 2024-07-23 | 379.5 | 371.5 | 383 | 365.5 | -2.11% | 252 | 9,120 | 3,402,340 |
| 2024-07-22 | 372 | 379.5 | 381.5 | 372 | +2.02% | 122 | 2,560 | 970,280 |
| 2024-07-19 | 367 | 372 | 378.5 | 366.5 | +1.50% | 120 | 5,200 | 1,936,180 |
| 2024-07-18 | 370 | 366.5 | 370 | 361 | +0.14% | 81 | 2,290 | 834,695 |
| 2024-07-17 | 353.5 | 366 | 372 | 350.5 | +4.42% | 188 | 5,960 | 2,177,615 |
| 2024-07-16 | 344.5 | 350.5 | 357 | 341 | +1.89% | 151 | 4,200 | 1,462,395 |
| 2024-07-15 | 360 | 344 | 362 | 342 | -3.64% | 160 | 4,510 | 1,589,455 |
| 2024-07-12 | 362.5 | 357 | 365.5 | 355 | -0.14% | 112 | 2,730 | 984,740 |
| 2024-07-11 | 352.5 | 357.5 | 367 | 335 | +0.85% | 593 | 14,010 | 5,016,770 |
| 2024-07-10 | 372.5 | 354.5 | 373.5 | 350 | -4.83% | 293 | 10,220 | 3,674,300 |
| 2024-07-09 | 386 | 372.5 | 415 | 365.5 | -3.25% | 932 | 32,190 | 12,301,535 |
| 2024-07-08 | 404.5 | 385 | 415 | 381 | -4.23% | 361 | 12,630 | 4,959,805 |
| 2024-07-05 | 415 | 402 | 415 | 398 | -2.55% | 440 | 12,450 | 5,038,130 |
| 2024-07-04 | 420 | 412.5 | 428.5 | 409 | -2.14% | 169 | 3,530 | 1,478,130 |
| 2024-07-03 | 426.5 | 421.5 | 433 | 420.5 | -1.17% | 110 | 2,570 | 1,097,375 |
| 2024-07-02 | 439.5 | 426.5 | 439.5 | 424.5 | -2.07% | 601 | 13,650 | 5,861,675 |
| 2024-07-01 | 439.5 | 435.5 | 445 | 435 | -0.68% | 78 | 1,410 | 619,595 |
| 2024-06-28 | 438 | 438.5 | 448.5 | 436 | -0.11% | 111 | 2,000 | 885,910 |
| 2024-06-27 | 453 | 439 | 459.5 | 439 | -2.23% | 76 | 1,690 | 748,585 |
| 2024-06-26 | 436.5 | 449 | 452 | 436.5 | +3.22% | 97 | 2,580 | 1,153,945 |
| 2024-06-25 | 434 | 435 | 437.5 | 423.5 | -1.02% | 105 | 2,520 | 1,084,270 |
| 2024-06-24 | 444.5 | 439.5 | 448 | 433 | -1.79% | 75 | 1,580 | 695,440 |
| 2024-06-21 | 442 | 447.5 | 449.5 | 442 | +2.76% | 75 | 1,270 | 566,450 |
| 2024-06-20 | 430 | 435.5 | 463.5 | 429 | +2.47% | 161 | 3,390 | 1,495,645 |
| 2024-06-19 | 433 | 425 | 448 | 421 | -3.95% | 120 | 2,670 | 1,158,090 |
| 2024-06-18 | 454 | 442.5 | 454 | 431.5 | -2.53% | 96 | 1,750 | 774,100 |
| 2024-06-17 | 468.5 | 454 | 469 | 454 | -2.16% | 75 | 2,120 | 978,330 |
| 2024-06-14 | 463 | 464 | 465 | 456 | +0.76% | 47 | 830 | 383,825 |
| 2024-06-13 | 429.5 | 460.5 | 463.5 | 424 | -0.22% | 156 | 4,700 | 2,110,690 |
| 2024-06-11 | 462 | 461.5 | 468.5 | 456.5 | -0.97% | 57 | 1,430 | 661,450 |
| 2024-06-10 | 472.5 | 466 | 474 | 450 | -0.85% | 342 | 10,730 | 4,958,815 |
| 2024-06-07 | 469.5 | 470 | 495 | 450 | +0.11% | 371 | 10,420 | 4,927,650 |
| 2024-06-06 | 471.5 | 469.5 | 473 | 461.5 | -0.32% | 50 | 990 | 461,975 |
| 2024-06-05 | 468 | 471 | 480 | 458 | +0.86% | 190 | 4,350 | 2,048,220 |
| 2024-06-04 | 450.5 | 467 | 478 | 435.5 | +4.12% | 269 | 6,490 | 2,992,835 |
| 2024-06-03 | 454.5 | 448.5 | 504.5 | 433 | -2.07% | 717 | 20,730 | 9,952,345 |
| 2024-05-31 | 492 | 458 | 495.5 | 458 | -7.01% | 224 | 4,240 | 1,998,025 |
| 2024-05-30 | 441 | 492.5 | 526 | 440.5 | +11.68% | 1481 | 49,470 | 24,523,700 |
| 2024-05-29 | 454 | 441 | 466.5 | 420 | -2.86% | 292 | 8,760 | 3,872,930 |
| 2024-05-28 | 458 | 454 | 472 | 440 | -1.52% | 280 | 8,950 | 4,096,270 |
| 2024-05-27 | 494.5 | 461 | 497 | 450 | -6.68% | 306 | 14,890 | 7,153,900 |
| 2024-05-24 | 495.5 | 494 | 519 | 492 | -0.60% | 203 | 5,610 | 2,832,745 |
| 2024-05-23 | 500 | 497 | 502.5 | 494 | -1.09% | 67 | 1,160 | 577,850 |
| 2024-05-22 | 504.5 | 502.5 | 506.5 | 499.5 | +0.20% | 90 | 2,150 | 1,080,735 |
| 2024-05-21 | 512 | 501.5 | 512 | 501.5 | -2.15% | 114 | 2,800 | 1,413,335 |
| 2024-05-20 | 514 | 512.5 | 514 | 505 | +0.59% | 104 | 3,760 | 1,912,390 |
| 2024-05-17 | 518 | 509.5 | 522 | 504 | -2.02% | 276 | 6,840 | 3,492,385 |
| 2024-05-16 | 522 | 520 | 528 | 517 | -1.14% | 141 | 3,670 | 1,913,080 |
| 2024-05-15 | 535 | 526 | 536 | 512 | -1.22% | 218 | 7,530 | 3,944,715 |
| 2024-05-14 | 536.5 | 532.5 | 538.5 | 528 | +0.28% | 74 | 1,700 | 907,520 |
| 2024-05-13 | 540 | 531 | 545 | 527 | -1.39% | 227 | 8,300 | 4,462,910 |
| 2024-05-10 | 534 | 538.5 | 539.5 | 527.5 | +1.41% | 67 | 1,760 | 939,410 |
| 2024-05-08 | 531 | 531 | 534.5 | 526 | +0.38% | 64 | 2,010 | 1,065,230 |
| 2024-05-07 | 535 | 529 | 540 | 525.5 | -1.12% | 135 | 4,290 | 2,283,975 |
| 2024-05-06 | 528 | 535 | 535 | 519 | +1.90% | 131 | 2,540 | 1,345,245 |
| 2024-05-03 | 537.5 | 525 | 537.5 | 523.5 | -1.13% | 227 | 6,660 | 3,527,640 |
| 2024-05-02 | 531 | 531 | 557 | 526 | -0.19% | 488 | 16,350 | 8,889,395 |
| 2024-04-30 | 540 | 532 | 541.5 | 526 | -0.65% | 117 | 3,670 | 1,946,005 |
| 2024-04-29 | 526 | 535.5 | 547 | 521.5 | +2.88% | 184 | 8,980 | 4,789,455 |
| 2024-04-27 | 516 | 520.5 | 530 | 509 | +1.07% | 180 | 4,150 | 2,165,200 |
| 2024-04-26 | 520 | 515 | 520 | 513 | -0.96% | 65 | 2,260 | 1,166,260 |
| 2024-04-25 | 529.5 | 520 | 531 | 503 | -1.79% | 437 | 12,910 | 6,651,790 |
| 2024-04-24 | 533.5 | 529.5 | 537 | 529.5 | -0.75% | 78 | 1,680 | 894,130 |
| 2024-04-23 | 540 | 533.5 | 542.5 | 531 | -0.93% | 142 | 3,880 | 2,075,745 |
| 2024-04-22 | 552 | 538.5 | 552.5 | 529 | -0.92% | 206 | 5,740 | 3,092,040 |
| 2024-04-19 | 551 | 543.5 | 551 | 538.5 | -0.46% | 89 | 1,880 | 1,020,305 |
| 2024-04-18 | 546 | 546 | 551 | 528 | +0.65% | 248 | 7,120 | 3,834,925 |
| 2024-04-17 | 553 | 542.5 | 556 | 537 | -1.90% | 215 | 6,040 | 3,312,350 |
| 2024-04-16 | 546.5 | 553 | 568.5 | 546.5 | +1.19% | 376 | 11,170 | 6,254,255 |
| 2024-04-15 | 534 | 546.5 | 574 | 526 | +2.34% | 489 | 13,200 | 7,283,155 |
| 2024-04-12 | 538 | 534 | 541 | 527 | -0.65% | 159 | 4,330 | 2,303,425 |
| 2024-04-11 | 541 | 537.5 | 548.5 | 530 | -0.19% | 221 | 5,640 | 3,042,420 |
| 2024-04-10 | 550 | 538.5 | 551.5 | 530.5 | -1.37% | 251 | 5,800 | 3,125,160 |
| 2024-04-09 | 553 | 546 | 575 | 546 | -1.27% | 566 | 19,510 | 10,917,600 |
| 2024-04-08 | 537 | 553 | 558.5 | 530.5 | +4.05% | 227 | 5,650 | 3,052,415 |
| 2024-04-05 | 540 | 531.5 | 540 | 530 | -0.93% | 187 | 4,850 | 2,581,615 |
| 2024-04-04 | 544 | 536.5 | 549 | 536 | +0.09% | 259 | 6,410 | 3,479,115 |
| 2024-04-03 | 533 | 536 | 552 | 531.5 | +0.56% | 438 | 10,550 | 5,732,375 |
| 2024-04-02 | 540 | 533 | 547 | 529 | -1.30% | 550 | 16,280 | 8,681,585 |
| 2024-04-01 | 552 | 540 | 560 | 526 | -1.82% | 1145 | 24,110 | 13,031,440 |
| 2024-03-29 | 504 | 550 | 569.5 | 504 | +9.13% | 2390 | 79,380 | 43,178,450 |
| 2024-03-28 | 496 | 504 | 516 | 493 | +2.02% | 414 | 12,590 | 6,380,335 |
| 2024-03-27 | 484.5 | 494 | 496.5 | 484.5 | +1.96% | 190 | 7,040 | 3,452,910 |
| 2024-03-26 | 483.5 | 484.5 | 491.5 | 482.5 | +0.94% | 77 | 2,120 | 1,030,775 |
| 2024-03-25 | 483 | 480 | 483 | 475 | -0.10% | 90 | 1,880 | 899,320 |
| 2024-03-22 | 486 | 480.5 | 486 | 478 | -0.93% | 103 | 3,590 | 1,727,780 |
| 2024-03-21 | 481.5 | 485 | 497 | 481 | +0.83% | 137 | 4,310 | 2,108,720 |
| 2024-03-20 | 486.5 | 481 | 501 | 478 | -1.54% | 183 | 4,330 | 2,112,260 |
| 2024-03-19 | 486 | 488.5 | 497 | 483 | +0.10% | 129 | 3,370 | 1,649,100 |
| 2024-03-18 | 491 | 488 | 497.5 | 477 | -0.91% | 154 | 3,480 | 1,694,545 |
| 2024-03-15 | 490.5 | 492.5 | 495 | 487.5 | +0.51% | 67 | 1,260 | 619,680 |
| 2024-03-14 | 492 | 490 | 495.5 | 485 | -0.51% | 151 | 3,580 | 1,753,150 |
| 2024-03-13 | 498 | 492.5 | 502.5 | 492.5 | -1.10% | 184 | 4,770 | 2,366,300 |
| 2024-03-12 | 510.5 | 498 | 510.5 | 483 | -2.06% | 262 | 9,040 | 4,512,515 |
| 2024-03-11 | 511 | 508.5 | 531 | 505 | +1.40% | 347 | 9,310 | 4,807,625 |
| 2024-03-07 | 508.5 | 501.5 | 509 | 498 | -0.59% | 98 | 3,960 | 1,987,030 |
| 2024-03-06 | 500.5 | 504.5 | 508 | 499.5 | +0.90% | 90 | 2,390 | 1,201,185 |
| 2024-03-05 | 514 | 500 | 514 | 499 | -1.86% | 242 | 9,020 | 4,534,015 |
| 2024-03-04 | 510.5 | 509.5 | 518 | 506.5 | -0.20% | 168 | 6,940 | 3,561,320 |
| 2024-03-01 | 512 | 510.5 | 516.5 | 505.5 | -0.29% | 153 | 5,260 | 2,689,515 |
| 2024-02-29 | 504.5 | 512 | 532.5 | 494 | +1.59% | 636 | 20,250 | 10,449,995 |
| 2024-02-28 | 513 | 504 | 514 | 498.5 | -1.66% | 158 | 5,080 | 2,557,090 |
| 2024-02-27 | 517.5 | 512.5 | 518.5 | 498 | +0.29% | 265 | 8,350 | 4,236,155 |
| 2024-02-26 | 499.5 | 511 | 516.5 | 499 | +4.29% | 240 | 11,630 | 5,926,685 |
| 2024-02-22 | 492 | 490 | 505 | 490 | -0.41% | 140 | 4,880 | 2,424,235 |
| 2024-02-21 | 515.5 | 492 | 515.5 | 470 | -5.38% | 760 | 19,160 | 9,422,540 |
| 2024-02-20 | 522 | 520 | 530 | 513.5 | -0.29% | 152 | 4,910 | 2,545,180 |
| 2024-02-19 | 520.5 | 521.5 | 531.5 | 517 | +0.58% | 201 | 9,260 | 4,862,510 |
| 2024-02-16 | 524.5 | 518.5 | 526.5 | 516 | -1.33% | 181 | 5,810 | 3,032,915 |
| 2024-02-15 | 534 | 525.5 | 537 | 512 | -0.85% | 356 | 10,250 | 5,399,310 |
| 2024-02-14 | 520 | 530 | 534.5 | 514 | +1.83% | 284 | 9,000 | 4,692,530 |
| 2024-02-13 | 518.5 | 520.5 | 526.5 | 511.5 | +0.19% | 293 | 11,850 | 6,124,770 |
| 2024-02-12 | 534.5 | 519.5 | 539.5 | 512.5 | -2.44% | 378 | 11,880 | 6,196,525 |
| 2024-02-09 | 543 | 532.5 | 544.5 | 526 | -1.93% | 384 | 11,530 | 6,157,030 |
| 2024-02-08 | 559 | 543 | 563 | 540 | -2.78% | 838 | 29,960 | 16,346,740 |
| 2024-02-07 | 560.5 | 558.5 | 570 | 551 | 0.00% | 333 | 14,670 | 8,188,700 |
| 2024-02-06 | 570.5 | 558.5 | 570.5 | 557 | -1.50% | 229 | 6,060 | 3,395,115 |
| 2024-02-05 | 578.5 | 567 | 578.5 | 565.5 | -1.22% | 110 | 2,690 | 1,533,775 |
| 2024-02-02 | 575.5 | 574 | 580 | 561.5 | 0.00% | 171 | 5,560 | 3,168,510 |
| 2024-02-01 | 578 | 574 | 581.5 | 568 | -0.17% | 103 | 2,520 | 1,442,725 |
| 2024-01-31 | 559.5 | 575 | 592.5 | 557 | +2.31% | 499 | 14,130 | 8,153,960 |
| 2024-01-30 | 567.5 | 562 | 571 | 556 | -0.71% | 156 | 3,410 | 1,921,630 |
| 2024-01-29 | 552 | 566 | 568.5 | 551.5 | +2.72% | 231 | 7,240 | 4,068,155 |
| 2024-01-26 | 563 | 551 | 566.5 | 547 | -1.78% | 379 | 9,450 | 5,259,065 |
| 2024-01-25 | 572.5 | 561 | 572.5 | 552 | -2.26% | 328 | 8,720 | 4,890,845 |
| 2024-01-24 | 585 | 574 | 590 | 572 | -1.03% | 210 | 7,780 | 4,503,980 |
| 2024-01-23 | 582 | 580 | 590 | 573.5 | -0.43% | 183 | 5,820 | 3,386,335 |
| 2024-01-22 | 555 | 582.5 | 598 | 552.5 | +4.95% | 651 | 23,430 | 13,656,315 |
| 2024-01-19 | 566 | 555 | 566 | 546 | -1.07% | 299 | 7,940 | 4,408,030 |
| 2024-01-18 | 560.5 | 561 | 584 | 550 | -1.06% | 597 | 17,540 | 9,890,935 |
| 2024-01-17 | 542.5 | 567 | 570 | 534 | +5.49% | 1232 | 39,380 | 21,923,415 |
| 2024-01-16 | 527 | 537.5 | 538.5 | 512 | +1.90% | 223 | 7,080 | 3,734,830 |
| 2024-01-15 | 534.5 | 527.5 | 546 | 520 | -1.22% | 244 | 7,340 | 3,887,130 |
| 2024-01-12 | 509.5 | 534 | 544.5 | 505.5 | +5.01% | 497 | 14,250 | 7,499,890 |
| 2024-01-11 | 519 | 508.5 | 519 | 495.5 | -1.83% | 323 | 10,330 | 5,255,850 |
| 2024-01-10 | 517 | 518 | 518.5 | 505.5 | +0.39% | 313 | 11,850 | 6,080,170 |
| 2024-01-09 | 511 | 516 | 519 | 508.5 | +0.98% | 124 | 5,490 | 2,815,415 |
| 2024-01-08 | 515 | 511 | 517 | 502 | -0.20% | 202 | 6,690 | 3,415,400 |
| 2024-01-05 | 504 | 512 | 515 | 498 | +1.19% | 211 | 6,000 | 3,045,985 |
| 2024-01-04 | 508 | 506 | 525 | 483 | -0.39% | 432 | 11,630 | 5,872,570 |
| 2024-01-03 | 501 | 508 | 509 | 493.5 | 0.00% | 140 | 3,250 | 1,633,050 |